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 |
5.92 |
7.88 |
5.90 |
6.51 |
3416793手 |
236757万 |
0.57 |
9.60% |
2022-05-31 |
5.54 |
6.06 |
5.51 |
5.94 |
733057手 |
42726万 |
0.39 |
7.03% |
2022-04-29 |
5.71 |
6.64 |
5.16 |
5.55 |
1281771手 |
77864万 |
-0.17 |
-2.97% |
2022-03-31 |
6.25 |
6.35 |
5.50 |
5.72 |
639162手 |
37628万 |
-0.53 |
-8.48% |
2022-02-28 |
6.13 |
6.49 |
5.99 |
6.25 |
473320手 |
29578万 |
0.14 |
2.29% |
2022-01-28 |
7.03 |
7.09 |
6.04 |
6.11 |
706274手 |
46575万 |
-0.89 |
-12.71% |
2021-12-31 |
6.16 |
7.44 |
6.15 |
7.00 |
1248304手 |
84147万 |
0.82 |
13.27% |
2021-11-30 |
6.45 |
6.47 |
5.93 |
6.18 |
732669手 |
45072万 |
-0.30 |
-4.63% |
2021-10-29 |
7.30 |
7.46 |
6.30 |
6.48 |
1289990手 |
88918万 |
-0.79 |
-10.87% |
2021-09-30 |
6.25 |
7.84 |
6.23 |
7.27 |
2406534手 |
169705万 |
1.00 |
15.95% |
2021-08-31 |
5.85 |
6.29 |
5.76 |
6.27 |
461570手 |
27944万 |
0.40 |
6.81% |
2021-07-30 |
6.37 |
6.38 |
5.70 |
5.87 |
454650手 |
27895万 |
-0.51 |
-7.99% |
2021-06-30 |
6.56 |
6.71 |
6.28 |
6.38 |
596072手 |
38947万 |
-0.19 |
-2.89% |
2021-05-31 |
6.36 |
6.71 |
6.33 |
6.57 |
492561手 |
32216万 |
0.22 |
3.46% |
2021-04-30 |
7.21 |
7.38 |
6.33 |
6.35 |
826499手 |
56455万 |
-0.91 |
-12.53% |
2021-03-31 |
6.40 |
7.35 |
6.40 |
7.26 |
1613301手 |
111819万 |
0.84 |
13.08% |
2021-02-26 |
6.19 |
6.61 |
6.04 |
6.42 |
540947手 |
34248万 |
0.24 |
3.88% |
2021-01-29 |
7.66 |
9.24 |
6.14 |
6.18 |
2745412手 |
211223万 |
-1.49 |
-19.43% |
2020-12-31 |
6.63 |
7.74 |
6.26 |
7.67 |
1039958手 |
73059万 |
1.05 |
15.86% |
2020-11-30 |
6.27 |
6.69 |
6.13 |
6.62 |
330468手 |
21401万 |
0.36 |
5.75% |
2020-10-30 |
6.46 |
6.71 |
6.25 |
6.26 |
246262手 |
16115万 |
-0.15 |
-2.34% |
2020-09-30 |
7.24 |
7.73 |
6.35 |
6.41 |
908984手 |
63644万 |
-0.79 |
-10.97% |
2020-08-31 |
6.94 |
7.30 |
6.75 |
7.20 |
749349手 |
52611万 |
0.33 |
4.80% |
2020-07-31 |
6.27 |
7.36 |
6.26 |
6.87 |
1288887手 |
89535万 |
0.57 |
9.05% |
2020-06-30 |
6.18 |
6.55 |
6.10 |
6.30 |
498400手 |
31505万 |
0.11 |
1.78% |
2020-05-29 |
6.37 |
6.38 |
6.00 |
6.19 |
224693手 |
13953万 |
-0.19 |
-2.98% |
2020-04-30 |
6.48 |
7.05 |
5.93 |
6.38 |
666907手 |
43569万 |
-0.10 |
-1.54% |
2020-03-31 |
6.50 |
7.01 |
6.20 |
6.48 |
670249手 |
44247万 |
-0.01 |
-0.15% |
2020-02-28 |
6.59 |
7.24 |
6.00 |
6.49 |
764678手 |
52371万 |
-0.83 |
-11.34% |
2020-01-23 |
7.77 |
7.78 |
7.30 |
7.32 |
406806手 |
30966万 |
-0.39 |
-5.06% |
2019-12-31 |
7.15 |
7.72 |
7.09 |
7.71 |
559369手 |
41657万 |
0.57 |
7.98% |
2019-11-29 |
7.29 |
7.47 |
7.00 |
7.14 |
281024手 |
20274万 |
-0.17 |
-2.33% |
2019-10-31 |
7.57 |
7.95 |
7.31 |
7.31 |
320762手 |
24465万 |
-0.26 |
-3.44% |
2019-09-30 |
7.49 |
8.90 |
7.45 |
7.57 |
1270926手 |
104389万 |
0.09 |
1.20% |
2019-08-30 |
8.09 |
8.11 |
7.22 |
7.48 |
618540手 |
46988万 |
-0.65 |
-8.00% |
2019-07-31 |
8.73 |
8.76 |
7.98 |
8.13 |
771798手 |
64185万 |
-0.40 |
-4.69% |
2019-06-28 |
8.50 |
8.99 |
7.96 |
8.53 |
1377033手 |
116786万 |
-0.02 |
-0.23% |
2019-05-31 |
8.59 |
9.35 |
7.95 |
8.55 |
1199142手 |
102893万 |
-0.41 |
-4.58% |
2019-04-30 |
10.00 |
10.65 |
8.71 |
8.96 |
3019491手 |
304206万 |
-1.04 |
-10.40% |
2019-03-29 |
9.22 |
10.79 |
8.99 |
10.00 |
3501486手 |
343263万 |
0.78 |
8.46% |
2019-02-28 |
6.98 |
9.78 |
6.98 |
9.22 |
1299397手 |
110808万 |
2.28 |
32.85% |
2019-01-31 |
7.59 |
7.70 |
6.90 |
6.94 |
504173手 |
37277万 |
-0.71 |
-9.28% |
2018-12-28 |
7.69 |
7.99 |
6.81 |
7.65 |
761754手 |
57112万 |
0.10 |
1.32% |
2018-11-30 |
7.05 |
8.70 |
6.96 |
7.55 |
1182686手 |
92001万 |
0.50 |
7.09% |
2018-10-31 |
7.26 |
7.26 |
6.51 |
7.05 |
274216手 |
18974万 |
-0.25 |
-3.42% |
2018-09-28 |
7.04 |
7.45 |
6.75 |
7.30 |
249109手 |
17818万 |
0.26 |
3.69% |
2018-08-31 |
7.81 |
7.93 |
6.96 |
7.04 |
408811手 |
30440万 |
-0.74 |
-9.51% |
2018-07-31 |
6.81 |
8.19 |
6.72 |
7.78 |
787499手 |
58173万 |
0.88 |
12.75% |
2018-06-29 |
7.74 |
7.77 |
6.15 |
6.90 |
516981手 |
36335万 |
-0.73 |
-9.57% |
2018-05-31 |
8.17 |
8.52 |
7.51 |
7.63 |
437949手 |
35855万 |
-0.47 |
-5.80% |
2018-04-27 |
8.71 |
8.88 |
7.96 |
8.10 |
508051手 |
43406万 |
-0.62 |
-7.11% |
2018-03-30 |
9.28 |
9.79 |
8.28 |
8.72 |
745066手 |
67948万 |
-0.60 |
-6.44% |
2018-02-28 |
10.01 |
10.13 |
8.30 |
9.32 |
452580手 |
41738万 |
-0.78 |
-7.72% |
2018-01-31 |
10.10 |
10.54 |
9.77 |
10.10 |
635322手 |
64312万 |
-0.06 |
-0.59% |
2017-12-29 |
10.18 |
10.64 |
9.60 |
10.16 |
772022手 |
78936万 |
0.06 |
0.59% |
2017-11-30 |
10.15 |
10.64 |
9.22 |
10.10 |
864851手 |
88344万 |
-0.04 |
-0.39% |
2017-10-31 |
11.77 |
11.81 |
10.00 |
10.14 |
768964手 |
84673万 |
-1.56 |
-13.33% |
2017-09-29 |
12.70 |
12.82 |
11.65 |
11.70 |
1571595手 |
191598万 |
-1.19 |
-9.23% |
2017-08-31 |
11.98 |
13.33 |
11.98 |
12.89 |
3115526手 |
395606万 |
0.88 |
7.33% |
2017-07-31 |
12.47 |
12.72 |
11.08 |
12.01 |
1262596手 |
153339万 |
-0.48 |
-3.84% |
2017-06-30 |
12.13 |
13.50 |
11.71 |
12.49 |
2798433手 |
357377万 |
0.11 |
0.89% |
2017-05-31 |
12.41 |
12.69 |
11.06 |
12.38 |
897334手 |
107609万 |
-0.05 |
-0.40% |
2017-04-28 |
14.10 |
14.10 |
11.02 |
12.43 |
680531手 |
85225万 |
-1.45 |
-10.45% |
2017-03-31 |
11.54 |
15.50 |
11.43 |
13.88 |
3404179手 |
464247万 |
2.34 |
20.28% |
2017-02-28 |
10.96 |
11.57 |
10.30 |
11.54 |
870965手 |
94926万 |
0.63 |
5.78% |
2017-01-26 |
12.31 |
12.45 |
10.07 |
10.91 |
1451498手 |
166902万 |
-1.53 |
-12.30% |
2016-12-30 |
11.29 |
12.44 |
11.29 |
12.44 |
189550手 |
23411万 |
1.69 |
15.72% |
2016-08-05 |
11.45 |
11.65 |
10.27 |
10.75 |
836240手 |
91188万 |
-0.75 |
-6.52% |
2016-07-29 |
9.19 |
11.86 |
9.18 |
11.50 |
1709837手 |
179649万 |
2.75 |
31.43% |
2015-08-05 |
8.70 |
9.06 |
8.28 |
8.75 |
250144手 |
21918万 |
-0.28 |
-3.10% |
2015-07-31 |
12.23 |
12.52 |
9.01 |
9.03 |
1993047手 |
201683万 |
-3.47 |
-27.76% |
2015-06-30 |
12.71 |
17.66 |
11.65 |
12.50 |
2512836手 |
375749万 |
-0.21 |
-1.65% |
2015-05-29 |
12.55 |
13.90 |
10.93 |
12.71 |
2913920手 |
357149万 |
-1.12 |
-8.05% |
2015-04-30 |
13.05 |
15.63 |
13.02 |
13.91 |
2964783手 |
422626万 |
0.80 |
6.10% |
2015-03-31 |
10.51 |
14.20 |
10.40 |
13.11 |
3547616手 |
447188万 |
2.85 |
26.79% |
2015-02-27 |
10.10 |
10.97 |
9.61 |
10.64 |
571151手 |
58575万 |
0.02 |
0.19% |
2015-01-29 |
9.62 |
11.13 |
9.30 |
10.52 |
1772888手 |
178442万 |
0.16 |
1.54% |
2014-12-31 |
10.36 |
10.36 |
10.36 |
10.36 |
14276手 |
1478万 |
-2.71 |
-20.73% |
2014-10-15 |
13.46 |
14.06 |
12.86 |
13.07 |
450044手 |
60880万 |
0.11 |
0.85% |
2014-09-30 |
11.38 |
13.35 |
11.31 |
12.96 |
1028982手 |
126110万 |
1.80 |
16.13% |
2014-08-22 |
10.78 |
11.80 |
10.55 |
11.16 |
2129792手 |
236820万 |
0.81 |
7.83% |
2014-07-30 |
15.38 |
16.65 |
8.90 |
10.35 |
757615手 |
83476万 |
-5.19 |
-33.40% |
2014-06-30 |
14.49 |
15.70 |
14.23 |
15.54 |
170680手 |
25594万 |
0.32 |
2.21% |
2014-05-30 |
14.29 |
14.71 |
13.86 |
14.47 |
137237手 |
19662万 |
0.19 |
1.33% |
2014-04-30 |
15.04 |
16.86 |
13.83 |
14.28 |
495077手 |
77196万 |
-0.80 |
-5.30% |
2014-03-31 |
16.78 |
17.15 |
14.60 |
15.08 |
618796手 |
97790万 |
-0.18 |
-1.18% |
2014-02-26 |
15.36 |
17.27 |
15.00 |
15.26 |
793774手 |
130634万 |
-0.35 |
-2.24% |
2014-01-30 |
15.86 |
16.18 |
14.00 |
15.61 |
537337手 |
81320万 |
-0.38 |
-2.38% |
2013-12-31 |
15.70 |
17.18 |
14.70 |
15.99 |
1194005手 |
191338万 |
-0.23 |
-1.42% |
2013-11-29 |
13.36 |
16.67 |
12.79 |
16.22 |
996827手 |
148438万 |
2.84 |
21.23% |
2013-10-31 |
14.76 |
15.32 |
12.66 |
13.38 |
451712手 |
65968万 |
-1.34 |
-9.10% |
2013-09-30 |
14.11 |
17.49 |
14.01 |
14.72 |
1322614手 |
203514万 |
0.60 |
4.25% |
2013-08-30 |
13.88 |
16.07 |
13.40 |
14.12 |
1306059手 |
192332万 |
0.52 |
3.82% |
2013-07-31 |
19.19 |
21.04 |
12.78 |
13.60 |
589557手 |
90427万 |
-5.58 |
-29.09% |
2013-06-28 |
22.15 |
22.66 |
16.80 |
19.18 |
335260手 |
68690万 |
-2.92 |
-13.21% |
2013-05-31 |
18.94 |
23.49 |
18.80 |
22.10 |
585076手 |
127949万 |
3.17 |
16.75% |
2013-04-26 |
18.83 |
20.77 |
18.13 |
18.93 |
378563手 |
74185万 |
-0.06 |
-0.32% |
2013-03-29 |
23.96 |
24.45 |
18.02 |
18.99 |
539778手 |
116240万 |
-4.98 |
-20.78% |
2013-02-28 |
21.00 |
26.72 |
20.48 |
23.97 |
1110553手 |
266366万 |
2.79 |
13.17% |
2013-01-31 |
17.35 |
22.85 |
16.75 |
21.18 |
1515395手 |
307813万 |
3.62 |
20.61% |
2012-12-31 |
14.11 |
18.15 |
13.28 |
17.56 |
509299手 |
80949万 |
3.46 |
24.54% |
2012-11-30 |
16.09 |
16.39 |
13.82 |
14.10 |
171652手 |
26527万 |
-1.83 |
-11.49% |
2012-10-31 |
16.51 |
17.44 |
15.04 |
15.93 |
406293手 |
67870万 |
-0.59 |
-3.57% |
2012-09-28 |
15.31 |
20.63 |
15.29 |
16.52 |
1008925手 |
184502万 |
1.16 |
7.55% |
2012-08-31 |
15.67 |
17.46 |
15.03 |
15.36 |
192909手 |
31288万 |
-0.30 |
-1.92% |
2012-07-31 |
18.46 |
19.50 |
15.58 |
15.66 |
242455手 |
42196万 |
-2.47 |
-13.62% |