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 |
11.20 |
12.69 |
11.05 |
11.33 |
2274148手 |
271207万 |
0.12 |
1.07% |
2022-05-31 |
10.20 |
11.27 |
10.05 |
11.21 |
1487547手 |
159650万 |
1.03 |
10.12% |
2022-04-29 |
11.13 |
11.50 |
9.07 |
10.18 |
1890817手 |
199967万 |
-0.95 |
-8.54% |
2022-03-31 |
11.70 |
11.88 |
10.10 |
11.13 |
1709963手 |
189864万 |
-0.62 |
-5.28% |
2022-02-28 |
11.59 |
12.15 |
10.69 |
11.75 |
1179344手 |
136430万 |
0.30 |
2.62% |
2022-01-28 |
12.72 |
13.00 |
11.09 |
11.45 |
2096036手 |
257508万 |
-1.42 |
-11.03% |
2021-12-31 |
12.13 |
12.87 |
10.92 |
12.87 |
2606454手 |
306463万 |
0.80 |
6.63% |
2021-11-30 |
10.07 |
12.31 |
9.91 |
12.07 |
2663553手 |
290684万 |
1.97 |
19.50% |
2021-10-29 |
10.22 |
10.33 |
9.20 |
10.10 |
1155933手 |
113013万 |
-0.06 |
-0.59% |
2021-09-30 |
10.09 |
11.58 |
9.61 |
10.16 |
2515260手 |
264068万 |
0.13 |
1.30% |
2021-08-31 |
9.52 |
10.17 |
9.20 |
10.03 |
1636803手 |
158710万 |
0.33 |
3.40% |
2021-07-30 |
10.87 |
11.23 |
9.41 |
9.70 |
2393948手 |
253090万 |
-1.15 |
-10.60% |
2021-06-30 |
11.19 |
12.27 |
10.60 |
10.85 |
2957916手 |
336945万 |
-0.22 |
-1.99% |
2021-05-31 |
10.11 |
11.28 |
9.88 |
11.07 |
2497441手 |
261157万 |
1.02 |
10.15% |
2021-04-30 |
10.16 |
10.71 |
9.39 |
10.05 |
2100251手 |
209814万 |
-0.12 |
-1.18% |
2021-03-31 |
9.59 |
10.51 |
9.12 |
10.17 |
3814910手 |
376926万 |
0.73 |
7.73% |
2021-02-26 |
8.09 |
9.82 |
7.98 |
9.44 |
1934843手 |
174069万 |
1.33 |
16.40% |
2021-01-29 |
8.00 |
8.73 |
7.69 |
8.11 |
2337665手 |
191909万 |
0.10 |
1.25% |
2020-12-31 |
8.60 |
8.73 |
7.60 |
8.01 |
2129682手 |
175156万 |
-0.42 |
-4.98% |
2020-11-30 |
8.19 |
9.47 |
8.01 |
8.43 |
3146398手 |
281243万 |
0.22 |
2.68% |
2020-10-30 |
9.29 |
9.98 |
8.13 |
8.21 |
1850799手 |
169824万 |
-0.97 |
-10.57% |
2020-09-30 |
8.97 |
10.45 |
8.43 |
9.18 |
4427711手 |
416106万 |
0.18 |
2.00% |
2020-08-31 |
7.82 |
10.38 |
7.78 |
9.00 |
6973753手 |
634009万 |
1.23 |
15.83% |
2020-07-31 |
8.44 |
9.29 |
7.53 |
7.77 |
5219718手 |
438483万 |
-0.49 |
-5.93% |
2020-06-30 |
7.47 |
8.68 |
7.40 |
8.26 |
2783328手 |
225471万 |
0.80 |
10.72% |
2020-05-29 |
8.18 |
8.55 |
7.26 |
7.46 |
2627462手 |
209978万 |
-0.78 |
-9.47% |
2020-04-30 |
8.40 |
9.77 |
7.71 |
8.24 |
7306176手 |
639634万 |
-0.28 |
-3.29% |
2020-03-31 |
7.10 |
8.73 |
6.71 |
8.52 |
11196292手 |
871124万 |
1.58 |
22.77% |
2020-02-28 |
5.25 |
7.83 |
4.73 |
6.94 |
9570398手 |
644262万 |
1.11 |
19.04% |
2020-01-23 |
5.90 |
6.29 |
5.71 |
5.83 |
2243079手 |
133853万 |
0.15 |
2.64% |
2019-12-31 |
5.68 |
5.79 |
5.27 |
5.68 |
1692831手 |
92326万 |
0.02 |
0.35% |
2019-11-29 |
4.94 |
5.84 |
4.70 |
5.66 |
1891755手 |
102229万 |
0.70 |
14.11% |
2019-10-31 |
5.15 |
5.35 |
4.95 |
4.96 |
552293手 |
28431万 |
-0.20 |
-3.88% |
2019-09-30 |
6.80 |
6.80 |
5.09 |
5.16 |
1559705手 |
89638万 |
-1.09 |
-17.44% |
2019-08-16 |
5.44 |
6.29 |
5.35 |
6.25 |
1145994手 |
66039万 |
0.76 |
13.84% |
2019-07-31 |
5.60 |
5.63 |
5.17 |
5.49 |
763680手 |
41392万 |
-0.02 |
-0.36% |
2019-06-28 |
5.36 |
6.11 |
5.07 |
5.51 |
1494981手 |
82566万 |
0.25 |
4.75% |
2019-05-31 |
5.57 |
5.76 |
5.05 |
5.26 |
1267573手 |
67841万 |
-0.35 |
-6.24% |
2019-04-30 |
6.28 |
6.90 |
5.55 |
5.61 |
2087318手 |
133526万 |
-0.59 |
-9.52% |
2019-03-29 |
5.86 |
6.66 |
5.66 |
6.20 |
3057002手 |
186257万 |
0.35 |
5.98% |
2019-02-28 |
5.00 |
6.18 |
4.98 |
5.85 |
2414064手 |
137327万 |
0.88 |
17.71% |
2019-01-31 |
5.10 |
5.36 |
4.56 |
4.97 |
1816289手 |
90623万 |
-0.14 |
-2.74% |
2018-12-28 |
4.84 |
5.39 |
4.63 |
5.11 |
2361195手 |
119343万 |
0.33 |
6.90% |
2018-11-30 |
4.38 |
5.06 |
4.32 |
4.78 |
1538725手 |
72059万 |
0.42 |
9.63% |
2018-10-31 |
4.84 |
4.84 |
3.75 |
4.36 |
958474手 |
40810万 |
-0.54 |
-11.02% |
2018-09-28 |
4.93 |
5.12 |
4.74 |
4.90 |
456946手 |
22613万 |
-0.05 |
-1.01% |
2018-08-31 |
5.29 |
5.51 |
4.91 |
4.95 |
953558手 |
49497万 |
-0.34 |
-6.43% |
2018-07-31 |
4.97 |
5.55 |
4.83 |
5.29 |
1124346手 |
57824万 |
0.29 |
5.80% |
2018-06-29 |
5.72 |
5.92 |
4.74 |
5.00 |
794014手 |
42422万 |
-0.65 |
-11.50% |
2018-05-31 |
5.95 |
6.26 |
5.56 |
5.65 |
1041250手 |
63168万 |
-0.31 |
-5.20% |
2018-04-27 |
6.52 |
6.68 |
5.90 |
5.96 |
1051953手 |
66726万 |
-0.48 |
-7.45% |
2018-03-30 |
6.85 |
7.25 |
6.02 |
6.44 |
2206658手 |
150261万 |
-0.44 |
-6.39% |
2018-02-28 |
7.67 |
7.78 |
6.22 |
6.88 |
1858135手 |
129605万 |
-0.78 |
-10.18% |
2018-01-31 |
7.66 |
8.26 |
7.02 |
7.66 |
3619426手 |
281506万 |
0.03 |
0.39% |
2017-12-29 |
7.99 |
8.35 |
7.21 |
7.63 |
2212280手 |
175834万 |
-0.29 |
-3.66% |
2017-11-30 |
8.48 |
8.54 |
7.45 |
7.92 |
1488513手 |
119845万 |
-0.55 |
-6.49% |
2017-10-31 |
8.38 |
10.02 |
8.25 |
8.47 |
4953195手 |
450697万 |
0.17 |
2.05% |
2017-09-29 |
7.97 |
8.47 |
7.69 |
8.30 |
2760983手 |
223474万 |
0.28 |
3.49% |
2017-08-31 |
7.35 |
8.25 |
7.14 |
8.02 |
2818872手 |
214023万 |
0.67 |
9.12% |
2017-07-31 |
7.30 |
7.58 |
6.64 |
7.35 |
1793507手 |
129647万 |
0.06 |
0.82% |
2017-06-30 |
7.00 |
7.48 |
6.59 |
7.29 |
1560726手 |
111384万 |
0.32 |
4.59% |
2017-05-31 |
8.23 |
8.30 |
6.71 |
6.97 |
1093198手 |
82596万 |
-1.22 |
-14.90% |
2017-04-28 |
8.96 |
9.13 |
7.82 |
8.19 |
1318872手 |
112701万 |
-0.76 |
-8.49% |
2017-03-31 |
9.94 |
10.31 |
8.91 |
8.95 |
3073229手 |
300576万 |
-1.03 |
-10.32% |
2017-02-28 |
10.40 |
10.90 |
9.86 |
9.98 |
4456717手 |
464910万 |
-0.33 |
-3.20% |
2017-01-26 |
10.50 |
11.56 |
9.21 |
10.31 |
6643225手 |
716017万 |
-0.08 |
-0.77% |
2016-12-30 |
9.70 |
11.49 |
8.99 |
10.39 |
9288706手 |
967182万 |
0.65 |
6.67% |
2016-11-30 |
9.04 |
10.08 |
8.98 |
9.74 |
4786718手 |
457422万 |
0.48 |
5.18% |
2016-10-28 |
8.68 |
9.51 |
8.68 |
9.26 |
2445229手 |
222654万 |
0.62 |
7.18% |
2016-09-30 |
9.19 |
9.25 |
8.52 |
8.64 |
1479648手 |
131658万 |
-0.62 |
-6.70% |
2016-08-31 |
8.81 |
9.37 |
8.55 |
9.26 |
2139108手 |
192423万 |
0.36 |
4.04% |
2016-07-29 |
10.05 |
10.73 |
8.80 |
8.90 |
4725418手 |
471775万 |
-6.21 |
-41.10% |
2016-06-30 |
13.50 |
15.98 |
12.45 |
15.11 |
5029417手 |
720018万 |
1.53 |
11.27% |
2016-05-31 |
13.26 |
14.57 |
12.01 |
13.58 |
4584688手 |
616211万 |
0.36 |
2.72% |
2016-04-29 |
14.01 |
14.80 |
12.70 |
13.22 |
3023995手 |
421499万 |
-0.90 |
-6.37% |
2016-03-31 |
12.00 |
15.25 |
11.60 |
14.12 |
4637149手 |
630870万 |
2.22 |
18.66% |
2016-02-29 |
12.34 |
15.40 |
11.80 |
11.90 |
3095207手 |
419356万 |
-0.44 |
-3.57% |
2016-01-29 |
18.49 |
18.49 |
11.43 |
12.34 |
3670336手 |
521262万 |
-6.15 |
-33.26% |
2015-12-31 |
20.65 |
22.84 |
18.48 |
18.49 |
6732661手 |
1417284万 |
-2.50 |
-11.91% |
2015-11-30 |
15.95 |
21.77 |
15.68 |
20.99 |
8186652手 |
1536412万 |
4.46 |
26.98% |
2015-10-30 |
14.55 |
18.50 |
14.53 |
16.53 |
8262035手 |
1381208万 |
2.09 |
14.47% |
2015-09-30 |
13.68 |
14.76 |
11.25 |
14.44 |
6055544手 |
792853万 |
0.04 |
0.28% |
2015-08-31 |
14.70 |
22.38 |
11.55 |
14.40 |
7177860手 |
1248795万 |
-0.90 |
-5.88% |
2015-07-31 |
19.69 |
20.30 |
11.82 |
15.30 |
5851278手 |
973307万 |
-4.71 |
-23.54% |
2015-06-30 |
31.23 |
34.45 |
17.26 |
20.01 |
3587854手 |
1009417万 |
-11.47 |
-36.44% |
2015-05-29 |
19.66 |
36.50 |
18.72 |
31.48 |
3942414手 |
1011430万 |
12.76 |
70.38% |
2015-04-30 |
17.50 |
20.43 |
16.71 |
18.13 |
4616364手 |
853831万 |
0.54 |
3.07% |
2015-03-31 |
13.48 |
18.29 |
13.33 |
17.59 |
5947684手 |
919715万 |
3.51 |
26.04% |
2015-02-27 |
14.23 |
14.25 |
12.33 |
13.48 |
1553958手 |
204353万 |
-0.64 |
-4.54% |
2015-01-29 |
12.80 |
14.43 |
12.50 |
14.10 |
2723989手 |
366606万 |
1.32 |
10.33% |
2014-12-31 |
13.69 |
14.95 |
12.30 |
12.78 |
3625506手 |
508696万 |
-0.81 |
-5.96% |
2014-11-28 |
12.91 |
14.55 |
12.76 |
13.59 |
2485269手 |
339139万 |
1.03 |
7.71% |
2014-10-30 |
14.00 |
14.00 |
12.53 |
13.36 |
1384257手 |
183788万 |
-0.13 |
-0.95% |
2014-09-30 |
10.87 |
15.16 |
10.78 |
13.64 |
1998657手 |
258034万 |
2.50 |
22.44% |
2014-08-22 |
10.15 |
11.92 |
9.77 |
11.14 |
4122426手 |
441715万 |
0.86 |
8.37% |
2014-07-31 |
9.32 |
10.68 |
8.98 |
10.28 |
3329510手 |
328847万 |
1.83 |
21.66% |
2014-06-30 |
8.48 |
8.72 |
7.90 |
8.45 |
813807手 |
68589万 |
-0.15 |
-1.78% |
2014-05-30 |
8.33 |
8.73 |
7.90 |
8.42 |
729264手 |
60841万 |
0.05 |
0.60% |
2014-04-30 |
9.12 |
10.29 |
8.16 |
8.37 |
2323541手 |
222241万 |
-0.73 |
-8.02% |
2014-03-31 |
10.75 |
12.70 |
8.98 |
9.10 |
3469799手 |
371470万 |
-1.83 |
-16.74% |
2014-02-28 |
9.58 |
13.34 |
9.50 |
10.93 |
6637252手 |
784339万 |
1.26 |
13.03% |
2014-01-30 |
10.06 |
10.49 |
9.20 |
9.67 |
3017187手 |
298473万 |
-0.39 |
-3.88% |
2013-12-31 |
11.77 |
12.63 |
9.53 |
10.06 |
5298561手 |
608674万 |
-2.18 |
-17.81% |
2013-11-29 |
10.57 |
12.80 |
9.50 |
12.24 |
8720744手 |
996034万 |
1.34 |
12.29% |
2013-10-31 |
11.20 |
14.34 |
9.91 |
10.90 |
11646202手 |
1434107万 |
-0.54 |
-4.72% |
2013-09-30 |
6.17 |
12.36 |
6.08 |
11.44 |
16416760手 |
1669076万 |
5.29 |
86.02% |
2013-08-30 |
5.88 |
6.48 |
5.83 |
6.15 |
2154060手 |
132598万 |
0.32 |
5.49% |
2013-07-31 |
5.38 |
6.28 |
5.28 |
5.83 |
2263099手 |
133232万 |
0.44 |
8.16% |
2013-06-28 |
7.38 |
7.77 |
5.00 |
5.39 |
1884112手 |
124394万 |
-2.01 |
-27.16% |
2013-05-31 |
6.62 |
7.69 |
6.53 |
7.40 |
2666252手 |
189403万 |
0.85 |
12.98% |
2013-04-26 |
7.11 |
8.38 |
6.51 |
6.55 |
4866094手 |
368386万 |
-0.40 |
-5.75% |
2013-03-29 |
7.41 |
7.94 |
6.43 |
6.95 |
2735061手 |
197744万 |
-0.51 |
-6.84% |
2013-02-28 |
8.00 |
8.17 |
7.20 |
7.46 |
2242579手 |
168874万 |
-0.60 |
-7.44% |
2013-01-31 |
7.27 |
8.68 |
7.11 |
8.06 |
7322905手 |
571786万 |
0.82 |
11.33% |