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 |
15.01 |
16.78 |
13.70 |
15.92 |
2849234手 |
441068万 |
0.76 |
5.01% |
2022-05-31 |
13.49 |
15.88 |
13.38 |
15.16 |
1003901手 |
150393万 |
1.68 |
12.46% |
2022-04-29 |
15.50 |
16.42 |
11.58 |
13.48 |
1802749手 |
258947万 |
-2.14 |
-13.70% |
2022-03-31 |
17.20 |
17.63 |
14.20 |
15.62 |
4344723手 |
699609万 |
-1.91 |
-10.90% |
2022-02-28 |
15.01 |
18.29 |
14.15 |
17.53 |
2029323手 |
335644万 |
2.61 |
17.49% |
2022-01-28 |
17.01 |
17.22 |
13.86 |
14.92 |
1347996手 |
209722万 |
-2.14 |
-12.54% |
2021-12-31 |
15.23 |
18.58 |
15.11 |
17.06 |
3497015手 |
590515万 |
1.81 |
11.87% |
2021-11-30 |
12.01 |
15.66 |
11.80 |
15.25 |
2558788手 |
360091万 |
3.21 |
26.66% |
2021-10-29 |
14.42 |
14.66 |
11.76 |
12.04 |
1653485手 |
222498万 |
-1.66 |
-12.12% |
2021-09-30 |
13.77 |
16.81 |
12.60 |
13.70 |
4222888手 |
595895万 |
0.18 |
1.33% |
2021-08-31 |
10.99 |
14.60 |
10.35 |
13.52 |
7389012手 |
917505万 |
3.39 |
33.47% |
2021-07-30 |
8.18 |
10.13 |
7.98 |
10.13 |
3359171手 |
306247万 |
1.93 |
23.54% |
2021-06-30 |
8.73 |
9.49 |
7.85 |
8.20 |
2223189手 |
190012万 |
-0.66 |
-7.45% |
2021-05-31 |
7.85 |
9.08 |
7.81 |
8.86 |
2837032手 |
241068万 |
1.02 |
13.01% |
2021-04-30 |
8.77 |
11.19 |
7.70 |
7.84 |
6445558手 |
605359万 |
-1.11 |
-12.40% |
2021-03-31 |
6.95 |
10.75 |
6.70 |
8.95 |
8536864手 |
732996万 |
2.43 |
37.27% |
2021-02-26 |
6.05 |
6.64 |
5.61 |
6.52 |
730774手 |
44871万 |
0.49 |
8.13% |
2021-01-29 |
7.80 |
8.10 |
5.97 |
6.03 |
1616360手 |
114467万 |
-1.84 |
-23.38% |
2020-12-31 |
7.87 |
9.59 |
7.52 |
7.87 |
4705479手 |
398674万 |
0.21 |
2.74% |
2020-11-30 |
6.40 |
7.98 |
6.36 |
7.66 |
1400867手 |
101323万 |
1.25 |
19.50% |
2020-10-30 |
7.14 |
7.65 |
6.40 |
6.41 |
659359手 |
46632万 |
-0.70 |
-9.85% |
2020-09-30 |
8.62 |
8.62 |
6.90 |
7.11 |
1265032手 |
96642万 |
-1.51 |
-17.52% |
2020-08-31 |
9.49 |
9.79 |
8.46 |
8.62 |
1873168手 |
170293万 |
-0.68 |
-7.31% |
2020-07-31 |
7.78 |
10.85 |
7.66 |
9.30 |
3238863手 |
295063万 |
1.52 |
19.54% |
2020-06-30 |
8.39 |
9.05 |
7.54 |
7.78 |
1411742手 |
116229万 |
-0.58 |
-6.94% |
2020-05-29 |
6.58 |
8.78 |
6.51 |
8.36 |
2028717手 |
159687万 |
1.87 |
28.81% |
2020-04-30 |
6.12 |
6.97 |
6.05 |
6.49 |
833219手 |
53641万 |
0.31 |
5.02% |
2020-03-31 |
6.85 |
7.43 |
5.84 |
6.18 |
1273358手 |
83522万 |
-0.57 |
-8.44% |
2020-02-28 |
6.26 |
8.34 |
5.66 |
6.75 |
2654621手 |
186803万 |
-0.21 |
-3.02% |
2020-01-23 |
6.20 |
7.69 |
6.11 |
6.96 |
1801622手 |
122214万 |
0.82 |
13.36% |
2019-12-31 |
5.15 |
6.37 |
5.09 |
6.14 |
1215919手 |
70216万 |
0.98 |
18.99% |
2019-11-29 |
5.11 |
5.80 |
4.95 |
5.16 |
623530手 |
32852万 |
-0.34 |
-6.18% |
2019-10-31 |
5.97 |
6.10 |
5.35 |
5.50 |
724379手 |
41225万 |
-0.54 |
-8.94% |
2019-09-30 |
5.42 |
6.68 |
5.42 |
6.04 |
1893684手 |
112137万 |
0.52 |
9.42% |
2019-08-30 |
5.52 |
5.94 |
4.61 |
5.52 |
954329手 |
49170万 |
-0.02 |
-0.36% |
2019-07-31 |
5.88 |
6.37 |
5.48 |
5.54 |
817581手 |
47914万 |
-0.21 |
-3.65% |
2019-06-28 |
6.11 |
6.16 |
5.50 |
5.75 |
1002763手 |
58672万 |
-0.33 |
-5.43% |
2019-05-31 |
6.95 |
7.85 |
6.02 |
6.08 |
3312441手 |
225959万 |
-1.17 |
-16.14% |
2019-04-30 |
7.31 |
8.84 |
6.60 |
7.25 |
4821031手 |
371912万 |
-0.12 |
-1.63% |
2019-03-29 |
6.20 |
7.75 |
5.86 |
7.37 |
4506620手 |
299369万 |
1.19 |
19.26% |
2019-02-28 |
4.85 |
6.46 |
4.85 |
6.18 |
1610901手 |
92616万 |
1.36 |
28.22% |
2019-01-31 |
5.46 |
6.25 |
4.76 |
4.82 |
2961099手 |
168791万 |
-0.59 |
-10.91% |
2018-12-28 |
6.50 |
7.16 |
5.28 |
5.41 |
3905625手 |
229709万 |
-1.58 |
-22.60% |
2018-11-30 |
4.60 |
8.00 |
4.33 |
6.99 |
2913958手 |
183198万 |
2.63 |
60.32% |
2018-10-31 |
4.70 |
4.79 |
3.88 |
4.36 |
247561手 |
10513万 |
-0.38 |
-8.02% |
2018-09-28 |
4.86 |
4.86 |
4.53 |
4.74 |
271002手 |
12790万 |
-0.12 |
-2.47% |
2018-08-31 |
5.38 |
5.74 |
4.82 |
4.86 |
590267手 |
30936万 |
-0.54 |
-10.00% |
2018-07-31 |
4.99 |
5.44 |
4.91 |
5.40 |
522474手 |
27157万 |
0.46 |
9.31% |
2018-06-29 |
6.31 |
6.32 |
4.65 |
4.94 |
365020手 |
19718万 |
-1.37 |
-21.71% |
2018-05-31 |
6.32 |
6.90 |
5.90 |
6.31 |
520057手 |
32937万 |
-0.01 |
-0.16% |
2018-04-27 |
6.33 |
6.87 |
6.05 |
6.32 |
579318手 |
37475万 |
-0.16 |
-2.47% |
2018-03-30 |
5.73 |
6.91 |
5.64 |
6.48 |
1279390手 |
82142万 |
0.76 |
13.29% |
2018-02-28 |
5.92 |
6.10 |
5.00 |
5.72 |
509505手 |
27968万 |
-0.22 |
-3.70% |
2018-01-31 |
6.92 |
7.03 |
5.91 |
5.94 |
480269手 |
31216万 |
-0.60 |
-9.17% |
2017-12-29 |
6.62 |
6.88 |
6.24 |
6.54 |
435459手 |
28736万 |
-0.08 |
-1.21% |
2017-11-30 |
7.37 |
7.58 |
6.55 |
6.62 |
559998手 |
39723万 |
-0.78 |
-10.54% |
2017-10-31 |
7.95 |
8.36 |
7.25 |
7.40 |
632057手 |
49724万 |
-0.44 |
-5.61% |
2017-09-29 |
7.93 |
8.75 |
7.81 |
7.84 |
1814878手 |
150648万 |
-0.13 |
-1.63% |
2017-08-31 |
7.28 |
8.90 |
7.28 |
7.97 |
4944981手 |
415952万 |
0.68 |
9.33% |
2017-07-31 |
8.19 |
8.40 |
6.80 |
7.29 |
594307手 |
43881万 |
-0.93 |
-11.31% |
2017-06-30 |
8.08 |
9.47 |
7.83 |
8.22 |
1419965手 |
124168万 |
0.14 |
1.73% |
2017-05-31 |
8.33 |
8.69 |
7.80 |
8.08 |
525017手 |
43636万 |
-0.21 |
-2.53% |
2017-04-28 |
10.00 |
10.04 |
7.88 |
8.29 |
955100手 |
87905万 |
-1.54 |
-15.67% |
2017-03-31 |
9.92 |
10.59 |
9.76 |
9.83 |
1712531手 |
173087万 |
-0.09 |
-0.91% |
2017-02-28 |
10.85 |
11.34 |
9.81 |
9.92 |
3186297手 |
340357万 |
-0.97 |
-8.91% |
2017-01-26 |
10.23 |
12.85 |
8.70 |
10.89 |
3007593手 |
341777万 |
0.74 |
7.29% |
2016-12-30 |
11.10 |
11.97 |
9.42 |
10.15 |
1233513手 |
131406万 |
-1.04 |
-9.29% |
2016-11-30 |
10.68 |
12.33 |
10.60 |
11.19 |
1572402手 |
179683万 |
0.23 |
2.10% |
2016-10-28 |
11.49 |
12.20 |
10.76 |
10.96 |
758600手 |
85013万 |
-0.55 |
-4.78% |
2016-09-30 |
10.79 |
11.88 |
10.23 |
11.51 |
1388628手 |
155299万 |
0.73 |
6.77% |
2016-08-31 |
9.58 |
11.35 |
9.26 |
10.78 |
968383手 |
100548万 |
1.28 |
13.47% |
2016-07-29 |
9.61 |
10.57 |
9.41 |
9.50 |
943327手 |
95921万 |
-0.15 |
-1.55% |
2016-06-30 |
9.96 |
10.82 |
8.85 |
9.65 |
842620手 |
83422万 |
-0.31 |
-3.11% |
2016-05-31 |
11.20 |
12.09 |
9.01 |
9.96 |
1019716手 |
108696万 |
-1.15 |
-10.35% |
2016-04-29 |
9.85 |
11.40 |
9.71 |
11.11 |
960008手 |
102621万 |
1.26 |
12.79% |
2016-03-31 |
7.43 |
10.08 |
7.36 |
9.85 |
1217836手 |
105796万 |
2.42 |
32.57% |
2016-02-29 |
8.35 |
9.50 |
7.38 |
7.43 |
846531手 |
72345万 |
-0.88 |
-10.59% |
2016-01-29 |
12.60 |
12.60 |
7.98 |
8.31 |
919197手 |
93200万 |
-4.29 |
-34.05% |
2015-12-31 |
13.53 |
14.10 |
12.11 |
12.60 |
1831513手 |
239380万 |
-0.93 |
-6.87% |
2015-11-30 |
12.33 |
15.09 |
10.80 |
13.53 |
4003650手 |
503138万 |
0.58 |
4.48% |
2015-10-30 |
9.82 |
13.19 |
9.44 |
12.95 |
3072616手 |
338589万 |
3.47 |
36.60% |
2015-09-30 |
14.54 |
14.54 |
7.84 |
9.48 |
3377890手 |
330361万 |
-13.13 |
-58.07% |
2015-04-01 |
20.80 |
22.78 |
20.80 |
22.61 |
88392手 |
19238万 |
1.82 |
8.75% |
2015-03-31 |
15.10 |
20.80 |
14.80 |
20.79 |
1289500手 |
215074万 |
2.93 |
19.84% |
2015-02-27 |
13.68 |
14.93 |
13.14 |
14.77 |
208860手 |
29453万 |
0.84 |
6.06% |
2015-01-29 |
14.23 |
14.46 |
12.75 |
13.86 |
253097手 |
34798万 |
-0.64 |
-4.41% |
2014-12-31 |
15.20 |
15.56 |
13.36 |
14.50 |
309386手 |
45433万 |
-0.80 |
-5.23% |
2014-11-28 |
15.39 |
15.90 |
15.00 |
15.30 |
130572手 |
20111万 |
-0.70 |
-4.45% |
2014-10-30 |
16.26 |
17.07 |
15.30 |
15.72 |
148315手 |
23798万 |
0.45 |
2.77% |
2014-09-30 |
15.30 |
16.35 |
15.13 |
16.26 |
215232手 |
33869万 |
1.27 |
8.47% |
2014-08-22 |
13.68 |
15.63 |
13.22 |
14.99 |
523427手 |
75639万 |
1.39 |
10.22% |
2014-07-31 |
13.39 |
13.99 |
12.19 |
13.60 |
277249手 |
36917万 |
0.13 |
0.96% |
2014-06-30 |
11.55 |
13.67 |
11.26 |
13.47 |
188898手 |
23098万 |
-0.06 |
-0.51% |
2014-05-30 |
18.30 |
19.20 |
11.15 |
11.81 |
225614手 |
34172万 |
-6.34 |
-34.93% |
2014-04-30 |
21.60 |
22.98 |
17.30 |
18.15 |
323113手 |
66198万 |
-3.23 |
-15.11% |
2014-03-31 |
20.89 |
26.39 |
19.00 |
21.38 |
811275手 |
185208万 |
0.06 |
0.28% |
2014-02-28 |
17.98 |
22.55 |
17.00 |
21.32 |
896228手 |
175603万 |
3.52 |
19.77% |
2014-01-30 |
15.66 |
18.88 |
14.62 |
17.80 |
536005手 |
87508万 |
2.34 |
15.14% |
2013-12-31 |
14.45 |
15.68 |
13.53 |
15.46 |
349029手 |
51497万 |
0.66 |
4.46% |
2013-11-29 |
14.52 |
15.46 |
12.91 |
14.80 |
308610手 |
43267万 |
0.11 |
0.75% |
2013-10-31 |
14.07 |
16.50 |
13.68 |
14.69 |
526021手 |
78777万 |
0.62 |
4.41% |
2013-09-30 |
13.30 |
14.70 |
12.30 |
14.07 |
384643手 |
52332万 |
0.74 |
5.55% |
2013-08-30 |
15.43 |
16.75 |
13.25 |
13.33 |
703223手 |
105159万 |
-1.77 |
-11.72% |
2013-07-31 |
13.17 |
17.28 |
12.90 |
15.10 |
1015950手 |
157231万 |
1.90 |
14.39% |
2013-06-28 |
15.40 |
15.97 |
11.10 |
13.20 |
839078手 |
117820万 |
-1.88 |
-12.47% |
2013-05-31 |
9.66 |
15.68 |
9.55 |
15.08 |
1068640手 |
134269万 |
5.40 |
55.78% |
2013-04-26 |
10.12 |
10.70 |
8.87 |
9.68 |
349572手 |
34049万 |
-0.50 |
-4.91% |
2013-03-29 |
14.40 |
16.48 |
9.91 |
10.18 |
771577手 |
100669万 |
-4.18 |
-29.11% |
2013-02-28 |
15.85 |
16.30 |
13.84 |
14.36 |
292848手 |
44994万 |
-1.64 |
-10.25% |