日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-23 |
3.57 |
3.68 |
3.37 |
3.53 |
2262863手 |
80342万 |
-0.01 |
-0.28% |
2022-05-31 |
3.10 |
3.61 |
3.07 |
3.54 |
2415971手 |
81920万 |
0.48 |
15.69% |
2022-04-29 |
3.89 |
3.91 |
2.77 |
3.06 |
2554426手 |
88277万 |
-0.81 |
-20.93% |
2022-03-31 |
4.06 |
4.20 |
3.52 |
3.87 |
5298919手 |
210378万 |
-0.22 |
-5.38% |
2022-02-28 |
4.01 |
4.26 |
3.89 |
4.09 |
3145365手 |
127937万 |
0.08 |
2.00% |
2022-01-28 |
4.58 |
5.18 |
3.83 |
4.01 |
9217076手 |
426810万 |
-0.53 |
-11.67% |
2021-12-31 |
4.32 |
4.78 |
4.01 |
4.54 |
9452942手 |
417566万 |
0.22 |
5.09% |
2021-11-30 |
3.64 |
4.50 |
3.60 |
4.32 |
7455330手 |
306633万 |
0.69 |
19.01% |
2021-10-29 |
4.08 |
4.29 |
3.57 |
3.63 |
1899920手 |
75426万 |
-0.39 |
-9.70% |
2021-09-30 |
4.47 |
4.59 |
4.00 |
4.02 |
4210714手 |
183320万 |
-0.50 |
-11.06% |
2021-08-31 |
4.40 |
5.40 |
4.15 |
4.52 |
15034467手 |
717203万 |
0.07 |
1.57% |
2021-07-30 |
4.44 |
4.69 |
3.86 |
4.45 |
9171129手 |
394634万 |
0.01 |
0.23% |
2021-06-30 |
3.62 |
5.94 |
3.59 |
4.44 |
17377404手 |
870616万 |
0.80 |
21.98% |
2021-05-31 |
3.38 |
3.74 |
3.35 |
3.64 |
1712686手 |
60115万 |
0.26 |
7.69% |
2021-04-30 |
3.59 |
3.79 |
3.36 |
3.38 |
1892144手 |
68041万 |
-0.16 |
-4.52% |
2021-03-31 |
3.95 |
4.30 |
3.50 |
3.54 |
2990747手 |
118169万 |
-0.46 |
-11.50% |
2021-02-26 |
3.22 |
4.25 |
3.21 |
4.00 |
2717660手 |
101700万 |
0.42 |
11.73% |
2021-01-29 |
4.74 |
4.96 |
3.51 |
3.58 |
2328760手 |
98523万 |
-1.09 |
-23.34% |
2020-12-31 |
4.97 |
5.49 |
4.49 |
4.67 |
3814632手 |
192234万 |
-0.33 |
-6.60% |
2020-11-30 |
4.79 |
5.27 |
4.62 |
5.00 |
2862726手 |
141660万 |
0.19 |
3.95% |
2020-10-30 |
5.79 |
5.94 |
4.77 |
4.81 |
2032398手 |
110071万 |
-0.76 |
-13.64% |
2020-09-30 |
6.82 |
7.18 |
5.01 |
5.57 |
3197822手 |
194617万 |
-1.26 |
-18.45% |
2020-08-31 |
7.19 |
7.37 |
6.71 |
6.83 |
3564154手 |
252678万 |
-0.32 |
-4.48% |
2020-07-31 |
7.16 |
8.35 |
7.00 |
7.15 |
8816852手 |
672481万 |
0.03 |
0.42% |
2020-06-30 |
6.91 |
7.71 |
6.91 |
7.12 |
5973073手 |
440968万 |
0.23 |
3.34% |
2020-05-29 |
7.27 |
7.90 |
6.75 |
6.89 |
3411439手 |
250510万 |
-0.48 |
-6.51% |
2020-04-30 |
8.06 |
8.73 |
7.07 |
7.37 |
6960349手 |
556147万 |
-0.72 |
-8.90% |
2020-03-31 |
8.50 |
10.45 |
8.08 |
8.09 |
19100516手 |
1788245万 |
-0.23 |
-2.76% |
2020-02-28 |
7.37 |
10.60 |
6.63 |
8.32 |
15692712手 |
1361568万 |
0.13 |
1.59% |
2020-01-23 |
8.27 |
9.25 |
7.98 |
8.19 |
9763347手 |
855453万 |
-0.03 |
-0.36% |
2019-12-31 |
7.88 |
9.15 |
7.62 |
8.22 |
13319305手 |
1119723万 |
0.33 |
4.18% |
2019-11-29 |
7.23 |
8.80 |
6.68 |
7.89 |
12995303手 |
1011714万 |
0.64 |
8.83% |
2019-10-31 |
8.78 |
9.55 |
7.05 |
7.25 |
7558874手 |
622725万 |
-1.50 |
-17.14% |
2019-09-30 |
9.35 |
11.45 |
8.66 |
8.75 |
20306522手 |
2094257万 |
-0.68 |
-7.21% |
2019-08-30 |
9.24 |
10.70 |
7.85 |
9.43 |
16328370手 |
1483997万 |
0.04 |
0.43% |
2019-07-31 |
11.78 |
11.78 |
8.54 |
9.39 |
12715372手 |
1257895万 |
-1.83 |
-16.31% |
2019-06-28 |
11.20 |
12.97 |
10.84 |
11.22 |
22571968手 |
2701764万 |
-0.11 |
-0.97% |
2019-05-31 |
11.21 |
14.47 |
10.50 |
11.33 |
35846180手 |
4466419万 |
-0.33 |
-2.83% |
2019-04-30 |
8.03 |
15.37 |
7.55 |
11.66 |
35623104手 |
4152971万 |
3.77 |
47.78% |
2019-03-29 |
8.30 |
9.91 |
7.27 |
7.89 |
17295074手 |
1470110万 |
-0.35 |
-4.25% |
2019-02-28 |
5.90 |
10.18 |
5.71 |
8.24 |
19785750手 |
1510517万 |
2.36 |
40.14% |
2019-01-31 |
5.21 |
7.87 |
5.15 |
5.88 |
24205380手 |
1573414万 |
0.59 |
11.15% |
2018-12-28 |
3.97 |
6.03 |
3.85 |
5.29 |
18381068手 |
874539万 |
1.46 |
38.12% |
2018-11-30 |
3.12 |
4.54 |
3.07 |
3.83 |
15069214手 |
591382万 |
0.74 |
23.95% |
2018-10-31 |
3.45 |
3.52 |
2.55 |
3.09 |
5682385手 |
170795万 |
-0.50 |
-13.93% |
2018-09-28 |
3.30 |
3.79 |
3.02 |
3.59 |
10461598手 |
367478万 |
0.30 |
9.12% |
2018-08-31 |
4.95 |
5.27 |
3.22 |
3.29 |
10095054手 |
434219万 |
-1.56 |
-32.16% |
2018-07-31 |
4.31 |
5.11 |
4.30 |
4.85 |
11281800手 |
535442万 |
0.50 |
11.49% |
2018-06-29 |
8.84 |
9.07 |
4.20 |
4.35 |
4465779手 |
238642万 |
-4.52 |
-50.96% |
2018-05-31 |
8.66 |
9.80 |
8.37 |
8.87 |
2339733手 |
206919万 |
0.17 |
1.95% |
2018-04-27 |
8.85 |
9.00 |
8.45 |
8.70 |
1888051手 |
164023万 |
-0.16 |
-1.81% |
2018-03-30 |
9.12 |
9.93 |
8.58 |
8.86 |
5967931手 |
544811万 |
-0.25 |
-2.74% |
2018-02-28 |
7.87 |
10.10 |
7.76 |
9.11 |
4682616手 |
411008万 |
1.24 |
15.76% |
2018-01-31 |
7.97 |
8.15 |
7.72 |
7.87 |
2738123手 |
216913万 |
-0.10 |
-1.25% |
2017-12-29 |
8.08 |
8.36 |
7.31 |
7.97 |
2111263手 |
168325万 |
-0.11 |
-1.36% |
2017-11-30 |
8.03 |
9.28 |
7.95 |
8.08 |
4698043手 |
409802万 |
0.05 |
0.62% |
2017-10-31 |
9.45 |
9.50 |
7.77 |
8.03 |
2902025手 |
251804万 |
-1.22 |
-13.19% |
2017-09-29 |
9.13 |
9.25 |
8.64 |
9.25 |
3185906手 |
285041万 |
0.15 |
1.65% |
2017-08-31 |
9.80 |
10.47 |
9.10 |
9.10 |
2229126手 |
215995万 |
-1.84 |
-16.82% |
2017-02-17 |
10.10 |
11.26 |
10.05 |
10.94 |
2677401手 |
288177万 |
0.87 |
8.64% |
2017-01-26 |
9.51 |
10.29 |
9.00 |
10.07 |
2174677手 |
214377万 |
0.62 |
6.56% |
2016-12-30 |
10.01 |
10.11 |
9.25 |
9.45 |
1915663手 |
186455万 |
-0.56 |
-5.59% |
2016-11-30 |
10.12 |
10.66 |
9.96 |
10.01 |
2253386手 |
231839万 |
-0.68 |
-6.36% |
2016-10-28 |
10.99 |
11.39 |
10.61 |
10.69 |
3268066手 |
356531万 |
-0.17 |
-1.56% |
2016-09-30 |
11.42 |
12.95 |
10.38 |
10.86 |
8650069手 |
1004092万 |
-0.54 |
-4.74% |
2016-08-31 |
10.28 |
11.60 |
9.80 |
11.40 |
3822950手 |
401170万 |
1.23 |
12.09% |
2016-07-29 |
11.03 |
12.30 |
10.02 |
10.17 |
5271484手 |
595774万 |
-0.89 |
-8.05% |
2016-06-30 |
9.01 |
11.60 |
9.01 |
11.06 |
4043079手 |
433065万 |
1.63 |
17.29% |
2016-04-21 |
9.98 |
11.28 |
9.32 |
9.43 |
4129451手 |
432551万 |
-0.61 |
-6.08% |
2016-03-31 |
8.73 |
10.26 |
8.68 |
10.04 |
5625660手 |
540380万 |
1.44 |
16.74% |
2016-02-29 |
8.05 |
10.50 |
7.70 |
8.60 |
1409316手 |
133719万 |
0.50 |
6.17% |
2016-01-29 |
13.30 |
13.44 |
7.69 |
8.10 |
4067510手 |
447545万 |
-5.18 |
-39.01% |
2015-12-31 |
12.66 |
13.50 |
11.26 |
13.28 |
6231462手 |
773266万 |
0.47 |
3.67% |
2015-11-30 |
10.00 |
14.62 |
9.70 |
12.81 |
9405798手 |
1132737万 |
2.59 |
25.34% |
2015-10-30 |
25.95 |
33.68 |
9.32 |
10.22 |
5509680手 |
910556万 |
-15.56 |
-60.36% |
2015-09-30 |
25.50 |
28.59 |
19.91 |
25.78 |
2625894手 |
634448万 |
-0.50 |
-1.90% |
2015-08-31 |
34.93 |
43.39 |
24.00 |
26.28 |
4263373手 |
1508914万 |
-10.12 |
-27.80% |
2015-07-31 |
34.73 |
44.58 |
25.54 |
36.40 |
3733641手 |
1369624万 |
1.69 |
4.87% |
2015-06-30 |
31.61 |
36.46 |
28.35 |
34.71 |
733602手 |
236724万 |
3.46 |
11.07% |
2015-05-20 |
24.25 |
33.49 |
21.83 |
31.25 |
810330手 |
211277万 |
6.77 |
27.66% |
2015-04-30 |
22.54 |
26.15 |
21.99 |
24.48 |
1038304手 |
250678万 |
2.01 |
8.95% |
2015-03-31 |
20.25 |
23.98 |
19.74 |
22.47 |
664101手 |
144125万 |
3.66 |
18.07% |
2015-02-27 |
18.75 |
20.79 |
18.01 |
20.25 |
280391手 |
54347万 |
1.81 |
9.76% |
2015-01-29 |
16.42 |
19.30 |
15.50 |
18.54 |
495236手 |
87287万 |
2.12 |
12.91% |
2014-12-31 |
19.04 |
19.30 |
15.82 |
16.42 |
479478手 |
83279万 |
-2.60 |
-13.67% |
2014-11-28 |
15.47 |
19.59 |
15.47 |
19.02 |
479538手 |
82133万 |
2.10 |
13.55% |
2014-10-30 |
16.10 |
16.66 |
15.30 |
15.50 |
327248手 |
52383万 |
0.26 |
1.61% |
2014-09-30 |
12.99 |
16.59 |
12.97 |
16.14 |
366461手 |
54181万 |
2.81 |
21.08% |
2014-08-22 |
12.60 |
13.54 |
12.42 |
13.33 |
599477手 |
77541万 |
0.63 |
4.96% |
2014-07-31 |
12.08 |
12.82 |
11.77 |
12.70 |
325010手 |
40073万 |
0.73 |
6.10% |
2014-06-30 |
11.00 |
12.28 |
10.68 |
11.97 |
237128手 |
27840万 |
1.11 |
10.04% |
2014-05-30 |
10.74 |
11.08 |
10.25 |
11.06 |
149307手 |
16112万 |
0.34 |
3.17% |
2014-04-30 |
11.93 |
12.17 |
10.25 |
10.72 |
648099手 |
75423万 |
-2.53 |
-19.09% |
2014-03-26 |
11.90 |
13.30 |
11.12 |
13.25 |
728714手 |
89059万 |
1.35 |
11.35% |
2014-02-28 |
11.63 |
12.86 |
11.41 |
11.90 |
1238596手 |
149962万 |
0.30 |
2.59% |
2014-01-30 |
10.55 |
11.70 |
10.21 |
11.60 |
523022手 |
56996万 |
1.10 |
10.48% |
2013-12-31 |
9.95 |
10.65 |
9.34 |
10.50 |
505502手 |
51243万 |
0.34 |
3.35% |
2013-11-29 |
10.21 |
10.36 |
9.30 |
10.16 |
465079手 |
46115万 |
-0.19 |
-1.84% |
2013-10-31 |
10.44 |
11.15 |
10.10 |
10.35 |
447119手 |
47790万 |
0.00 |
0.00% |
2013-09-30 |
10.59 |
11.60 |
10.26 |
10.35 |
594808手 |
65162万 |
-0.20 |
-1.90% |
2013-08-30 |
10.86 |
11.98 |
10.19 |
10.55 |
669249手 |
75212万 |
-0.44 |
-4.00% |
2013-07-31 |
10.02 |
11.47 |
9.31 |
10.99 |
872140手 |
92242万 |
0.97 |
9.68% |
2013-06-28 |
12.75 |
13.15 |
9.48 |
10.02 |
838499手 |
100819万 |
-2.79 |
-21.78% |
2013-05-31 |
12.45 |
14.85 |
12.35 |
12.81 |
2064089手 |
275724万 |
0.32 |
2.56% |
2013-04-26 |
11.40 |
13.14 |
10.46 |
12.49 |
719840手 |
87155万 |
1.09 |
9.56% |
2013-03-29 |
11.41 |
12.45 |
10.75 |
11.40 |
753499手 |
87457万 |
-0.01 |
-0.09% |
2013-02-28 |
11.26 |
12.29 |
10.99 |
11.41 |
564688手 |
65158万 |
0.01 |
0.09% |