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 |
9.21 |
10.57 |
9.15 |
9.66 |
1699036手 |
165890万 |
0.45 |
4.89% |
2022-05-31 |
8.25 |
9.68 |
7.80 |
9.21 |
1988947手 |
179734万 |
1.34 |
17.03% |
2022-04-29 |
10.97 |
11.32 |
7.06 |
7.87 |
2033704手 |
191771万 |
-3.44 |
-30.42% |
2022-03-31 |
11.50 |
13.96 |
9.80 |
11.31 |
9259613手 |
1086159万 |
-1.33 |
-10.52% |
2022-02-28 |
9.79 |
13.78 |
8.64 |
12.64 |
3420765手 |
360805万 |
3.74 |
42.02% |
2022-01-28 |
10.50 |
11.04 |
8.06 |
8.90 |
3425258手 |
329942万 |
-1.14 |
-11.36% |
2021-12-31 |
7.38 |
10.51 |
7.22 |
10.04 |
2902092手 |
260053万 |
2.62 |
35.31% |
2021-11-30 |
7.13 |
7.46 |
6.90 |
7.42 |
401559手 |
28831万 |
0.36 |
5.10% |
2021-10-29 |
7.30 |
7.48 |
6.88 |
7.06 |
166556手 |
11960万 |
-0.24 |
-3.29% |
2021-09-30 |
7.19 |
7.57 |
7.10 |
7.30 |
367520手 |
27070万 |
0.14 |
1.96% |
2021-08-31 |
7.80 |
8.03 |
7.11 |
7.16 |
399275手 |
30144万 |
-0.69 |
-8.79% |
2021-07-30 |
8.90 |
9.33 |
7.51 |
7.85 |
1023456手 |
88986万 |
-1.15 |
-12.78% |
2021-06-30 |
8.30 |
9.30 |
8.15 |
9.00 |
1361067手 |
118235万 |
0.80 |
9.76% |
2021-05-31 |
7.44 |
8.23 |
7.14 |
8.20 |
771899手 |
60229万 |
0.76 |
10.21% |
2021-04-30 |
7.13 |
7.51 |
7.07 |
7.44 |
455124手 |
33258万 |
0.29 |
4.06% |
2021-03-31 |
6.79 |
7.35 |
6.64 |
7.15 |
317994手 |
22443万 |
0.33 |
4.84% |
2021-02-26 |
7.09 |
7.26 |
6.39 |
6.82 |
311150手 |
21499万 |
-0.33 |
-4.62% |
2021-01-29 |
7.12 |
7.63 |
7.00 |
7.15 |
463607手 |
33802万 |
0.07 |
0.99% |
2020-12-31 |
7.76 |
7.83 |
6.97 |
7.08 |
334406手 |
24554万 |
-0.65 |
-8.41% |
2020-11-30 |
7.75 |
7.92 |
7.55 |
7.73 |
355693手 |
27570万 |
-0.02 |
-0.26% |
2020-10-30 |
7.91 |
8.83 |
7.74 |
7.75 |
728212手 |
59853万 |
-0.08 |
-1.02% |
2020-09-30 |
8.66 |
8.94 |
7.72 |
7.83 |
846544手 |
70444万 |
-0.82 |
-9.48% |
2020-08-31 |
8.91 |
9.20 |
8.25 |
8.65 |
1128671手 |
97604万 |
-0.26 |
-2.92% |
2020-07-31 |
8.32 |
9.50 |
8.21 |
8.91 |
2056650手 |
181051万 |
0.56 |
6.71% |
2020-06-30 |
7.73 |
8.99 |
7.72 |
8.35 |
1156313手 |
95898万 |
0.59 |
7.60% |
2020-05-29 |
8.50 |
9.10 |
7.48 |
7.76 |
961964手 |
80529万 |
-0.79 |
-9.24% |
2020-04-30 |
8.69 |
10.75 |
8.27 |
8.55 |
3712044手 |
348562万 |
-0.25 |
-2.84% |
2020-03-31 |
7.64 |
10.14 |
7.64 |
8.80 |
4292811手 |
386157万 |
1.18 |
15.49% |
2020-02-28 |
8.58 |
9.49 |
7.50 |
7.62 |
2335633手 |
194273万 |
-0.31 |
-3.91% |
2020-01-23 |
7.35 |
8.70 |
7.12 |
7.93 |
1143022手 |
88931万 |
0.57 |
7.75% |
2019-12-31 |
6.87 |
7.63 |
6.71 |
7.36 |
816807手 |
58262万 |
0.48 |
6.98% |
2019-11-29 |
6.81 |
7.17 |
6.50 |
6.88 |
390762手 |
26704万 |
0.06 |
0.88% |
2019-10-31 |
6.50 |
7.18 |
6.46 |
6.82 |
309269手 |
21055万 |
0.31 |
4.76% |
2019-09-30 |
6.71 |
7.12 |
6.46 |
6.51 |
372843手 |
25551万 |
-0.22 |
-3.27% |
2019-08-30 |
6.86 |
7.13 |
6.22 |
6.73 |
502311手 |
33960万 |
-0.11 |
-1.61% |
2019-07-31 |
7.02 |
7.22 |
6.47 |
6.84 |
373552手 |
25731万 |
-0.09 |
-1.30% |
2019-06-28 |
7.28 |
7.35 |
6.69 |
6.93 |
343974手 |
24213万 |
-0.38 |
-5.20% |
2019-05-31 |
7.97 |
7.97 |
7.27 |
7.31 |
437818手 |
33206万 |
-0.85 |
-10.42% |
2019-04-30 |
8.76 |
9.99 |
8.06 |
8.16 |
1344859手 |
123337万 |
-0.62 |
-7.06% |
2019-03-29 |
8.65 |
9.17 |
8.48 |
8.78 |
924663手 |
81507万 |
0.19 |
2.21% |
2019-02-28 |
7.76 |
8.88 |
7.75 |
8.59 |
499028手 |
41408万 |
0.89 |
11.56% |
2019-01-31 |
7.81 |
8.40 |
7.66 |
7.70 |
156848手 |
12418万 |
-0.11 |
-1.41% |
2018-12-28 |
8.65 |
8.69 |
7.75 |
7.81 |
145320手 |
12022万 |
-0.65 |
-7.68% |
2018-11-30 |
8.77 |
9.20 |
8.33 |
8.46 |
350452手 |
30859万 |
-0.24 |
-2.76% |
2018-10-31 |
8.62 |
9.04 |
7.56 |
8.70 |
339646手 |
28827万 |
-0.04 |
-0.46% |
2018-09-28 |
8.89 |
9.20 |
8.01 |
8.74 |
290896手 |
24693万 |
-0.09 |
-1.02% |
2018-08-31 |
9.73 |
9.79 |
8.66 |
8.83 |
240798手 |
21821万 |
-0.85 |
-8.78% |
2018-07-31 |
10.32 |
10.68 |
9.60 |
9.68 |
452588手 |
45920万 |
-0.64 |
-6.20% |
2018-06-29 |
11.15 |
11.35 |
9.33 |
10.32 |
506313手 |
52920万 |
-0.87 |
-7.78% |
2018-05-31 |
10.78 |
12.28 |
10.72 |
11.19 |
1324924手 |
152452万 |
0.37 |
3.42% |
2018-04-27 |
11.30 |
11.68 |
10.26 |
10.82 |
665529手 |
73822万 |
-0.36 |
-3.22% |
2018-03-30 |
11.34 |
12.16 |
10.16 |
11.18 |
1530637手 |
175407万 |
0.18 |
1.64% |
2018-02-28 |
10.14 |
11.33 |
9.56 |
11.00 |
956884手 |
102176万 |
0.84 |
8.27% |
2018-01-31 |
9.50 |
10.47 |
9.49 |
10.16 |
569876手 |
57378万 |
0.66 |
6.95% |
2017-12-29 |
9.60 |
9.89 |
9.15 |
9.50 |
260088手 |
24766万 |
-0.15 |
-1.55% |
2017-11-30 |
10.45 |
10.77 |
9.61 |
9.65 |
842448手 |
87211万 |
-0.84 |
-8.01% |
2017-10-31 |
9.78 |
10.52 |
9.58 |
10.49 |
587716手 |
59529万 |
0.77 |
7.92% |
2017-09-29 |
9.75 |
10.26 |
9.57 |
9.72 |
435182手 |
43123万 |
0.01 |
0.10% |
2017-08-31 |
9.70 |
9.85 |
9.21 |
9.71 |
486210手 |
46673万 |
0.01 |
0.10% |
2017-07-31 |
9.30 |
9.94 |
8.67 |
9.70 |
520260手 |
48284万 |
0.40 |
4.30% |
2017-06-30 |
9.01 |
9.45 |
8.93 |
9.30 |
352800手 |
32477万 |
0.29 |
3.22% |
2017-05-31 |
9.90 |
9.94 |
8.66 |
9.01 |
412064手 |
38172万 |
-0.89 |
-8.99% |
2017-04-28 |
10.90 |
11.07 |
9.51 |
9.90 |
576611手 |
60397万 |
-1.00 |
-9.17% |
2017-03-31 |
11.35 |
11.68 |
10.82 |
10.90 |
891163手 |
101221万 |
-0.45 |
-3.96% |
2017-02-28 |
10.85 |
12.18 |
10.67 |
11.35 |
883014手 |
99961万 |
0.50 |
4.61% |
2017-01-26 |
11.35 |
11.67 |
10.32 |
10.85 |
585409手 |
65200万 |
-0.45 |
-3.98% |
2016-12-30 |
11.88 |
12.23 |
11.03 |
11.30 |
747437手 |
86829万 |
-0.61 |
-5.12% |
2016-11-30 |
12.59 |
13.29 |
11.80 |
11.91 |
1683565手 |
215201万 |
-0.52 |
-4.18% |
2016-10-28 |
11.30 |
13.98 |
11.30 |
12.43 |
2945439手 |
376608万 |
1.15 |
10.20% |
2016-09-30 |
12.20 |
12.21 |
11.05 |
11.28 |
1008480手 |
117282万 |
-0.91 |
-7.46% |
2016-08-31 |
11.30 |
12.55 |
11.06 |
12.19 |
2680216手 |
316558万 |
0.91 |
8.07% |
2016-07-29 |
11.30 |
12.30 |
10.94 |
11.28 |
2403812手 |
278753万 |
0.07 |
0.62% |
2016-06-30 |
10.75 |
11.59 |
10.05 |
11.21 |
1422940手 |
152901万 |
0.47 |
4.38% |
2016-05-31 |
11.36 |
12.43 |
10.21 |
10.74 |
1050338手 |
117910万 |
-0.65 |
-5.71% |
2016-04-29 |
12.28 |
12.89 |
11.06 |
11.39 |
1232670手 |
149648万 |
-0.89 |
-7.25% |
2016-03-31 |
10.91 |
12.85 |
10.81 |
12.28 |
1015404手 |
122470万 |
1.37 |
12.56% |
2016-02-29 |
11.73 |
13.20 |
10.70 |
10.91 |
479288手 |
59545万 |
-0.85 |
-7.23% |
2016-01-29 |
17.14 |
17.14 |
11.18 |
11.76 |
877701手 |
117298万 |
-5.20 |
-30.66% |
2015-12-31 |
15.61 |
17.99 |
14.81 |
16.96 |
1706973手 |
281003万 |
1.44 |
9.28% |
2015-11-30 |
14.58 |
19.10 |
14.30 |
15.52 |
2880798手 |
486094万 |
0.67 |
4.51% |
2015-10-30 |
14.01 |
16.55 |
13.43 |
14.85 |
2282434手 |
342749万 |
1.58 |
11.91% |
2015-09-30 |
15.19 |
15.19 |
11.60 |
13.27 |
1805270手 |
241378万 |
-2.38 |
-15.21% |
2015-08-31 |
47.00 |
68.00 |
12.51 |
15.65 |
2979593手 |
854790万 |
-32.37 |
-67.41% |
2015-07-31 |
50.00 |
58.91 |
32.45 |
48.02 |
1156237手 |
549161万 |
-1.96 |
-3.92% |
2015-06-30 |
57.29 |
65.50 |
40.92 |
49.98 |
474894手 |
268456万 |
-6.52 |
-11.54% |
2015-05-29 |
34.32 |
61.00 |
33.50 |
56.50 |
390800手 |
188613万 |
21.76 |
64.94% |
2015-04-30 |
29.30 |
34.77 |
25.88 |
33.51 |
372936手 |
113233万 |
4.80 |
16.72% |
2015-03-31 |
21.26 |
30.88 |
21.18 |
28.71 |
573338手 |
144547万 |
7.08 |
33.60% |
2015-02-27 |
21.45 |
22.20 |
20.16 |
21.07 |
102623手 |
21722万 |
-0.76 |
-3.46% |
2015-01-29 |
20.81 |
22.66 |
18.72 |
21.94 |
129358手 |
27478万 |
1.14 |
5.48% |
2014-12-31 |
23.46 |
24.65 |
20.41 |
20.80 |
231447手 |
53565万 |
-2.66 |
-11.34% |
2014-11-28 |
24.96 |
24.99 |
22.59 |
23.46 |
73782手 |
17667万 |
-0.44 |
-1.78% |
2014-10-30 |
23.97 |
26.65 |
23.63 |
24.74 |
168071手 |
42314万 |
3.24 |
14.65% |
2014-09-30 |
20.20 |
22.49 |
20.20 |
22.12 |
126901手 |
27184万 |
1.32 |
6.35% |
2014-08-22 |
17.50 |
21.94 |
17.45 |
20.80 |
686443手 |
136831万 |
3.11 |
17.58% |
2014-07-31 |
16.44 |
18.00 |
15.51 |
17.69 |
286397手 |
47926万 |
1.46 |
9.00% |
2014-06-30 |
14.68 |
16.38 |
13.98 |
16.23 |
133597手 |
20091万 |
0.34 |
2.31% |
2014-05-30 |
27.30 |
28.88 |
14.39 |
14.69 |
64146手 |
12809万 |
-12.57 |
-46.11% |
2014-04-30 |
27.71 |
31.38 |
26.33 |
27.26 |
78306手 |
23105万 |
-0.44 |
-1.59% |
2014-03-31 |
31.36 |
32.29 |
26.87 |
27.70 |
143179手 |
43602万 |
-4.70 |
-14.51% |
2014-02-28 |
32.00 |
37.39 |
32.00 |
32.40 |
266780手 |
91489万 |
-0.48 |
-1.46% |
2014-01-30 |
31.73 |
33.80 |
29.40 |
32.88 |
197216手 |
62563万 |
0.80 |
2.49% |
2013-12-31 |
31.04 |
39.37 |
29.22 |
32.08 |
580204手 |
195293万 |
-2.12 |
-6.20% |
2013-11-29 |
22.86 |
35.28 |
21.91 |
34.20 |
348859手 |
97237万 |
11.13 |
48.24% |
2013-10-31 |
22.70 |
26.70 |
21.70 |
23.07 |
219772手 |
53791万 |
0.37 |
1.63% |
2013-09-30 |
22.32 |
23.77 |
21.90 |
22.70 |
108466手 |
24792万 |
0.30 |
1.34% |
2013-08-30 |
20.36 |
25.48 |
20.36 |
22.40 |
245780手 |
56852万 |
1.81 |
8.79% |
2013-07-31 |
18.95 |
22.11 |
18.80 |
20.59 |
169933手 |
34748万 |
1.61 |
8.48% |
2013-06-28 |
23.49 |
25.54 |
17.88 |
18.98 |
246621手 |
56008万 |
-4.50 |
-19.16% |
2013-05-31 |
20.80 |
23.97 |
19.53 |
23.48 |
244349手 |
53337万 |
2.42 |
11.49% |
2013-04-26 |
23.80 |
25.68 |
20.00 |
21.06 |
229011手 |
50122万 |
-2.76 |
-11.59% |
2013-03-28 |
19.53 |
25.97 |
19.53 |
23.82 |
300030手 |
65400万 |
4.19 |
21.34% |
2013-02-28 |
19.60 |
21.15 |
19.11 |
19.63 |
142189手 |
28724万 |
-0.22 |
-1.11% |
2013-01-31 |
17.85 |
21.98 |
17.35 |
19.85 |
363972手 |
72304万 |
2.05 |
11.52% |
2012-12-31 |
15.01 |
18.22 |
14.16 |
17.80 |
180288手 |
30186万 |
2.77 |
18.43% |
2012-11-30 |
17.25 |
17.78 |
14.70 |
15.03 |
112670手 |
18850万 |
-2.20 |
-12.77% |
2012-10-31 |
17.64 |
19.45 |
16.71 |
17.23 |
268346手 |
48347万 |
-0.38 |
-2.16% |
2012-09-28 |
15.08 |
18.61 |
15.01 |
17.61 |
366583手 |
62526万 |
2.51 |
16.62% |
2012-08-31 |
15.17 |
16.61 |
14.80 |
15.10 |
206618手 |
32996万 |
-0.08 |
-0.53% |
2012-07-31 |
17.76 |
19.33 |
15.03 |
15.18 |
589122手 |
104703万 |
-2.74 |
-15.29% |
2012-06-29 |
15.86 |
19.55 |
14.10 |
17.92 |
674480手 |
117638万 |
2.05 |
12.92% |