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 |
6.85 |
7.28 |
6.62 |
6.88 |
1068356手 |
74348万 |
0.03 |
0.44% |
2022-05-31 |
6.50 |
6.96 |
6.36 |
6.85 |
1399091手 |
93401万 |
0.56 |
8.90% |
2022-04-29 |
7.13 |
7.23 |
5.40 |
6.29 |
1069961手 |
69473万 |
-0.90 |
-12.52% |
2022-03-31 |
9.18 |
9.38 |
6.82 |
7.19 |
2254795手 |
181102万 |
-1.96 |
-21.42% |
2022-02-28 |
7.95 |
9.25 |
7.81 |
9.15 |
2400586手 |
208344万 |
1.31 |
16.71% |
2022-01-28 |
8.32 |
10.59 |
7.52 |
7.84 |
3489082手 |
318450万 |
-0.51 |
-6.11% |
2021-12-31 |
8.46 |
9.50 |
8.07 |
8.35 |
2071290手 |
181286万 |
-0.21 |
-2.45% |
2021-11-30 |
7.67 |
9.08 |
7.46 |
8.56 |
2123689手 |
177592万 |
0.90 |
11.75% |
2021-10-29 |
10.28 |
10.85 |
7.46 |
7.66 |
1875887手 |
169773万 |
-2.56 |
-25.05% |
2021-09-30 |
9.47 |
10.50 |
8.95 |
10.22 |
3827599手 |
374364万 |
0.76 |
8.03% |
2021-08-31 |
9.23 |
9.84 |
8.74 |
9.46 |
2686297手 |
249655万 |
0.24 |
2.60% |
2021-07-30 |
9.04 |
11.29 |
8.58 |
9.22 |
5136065手 |
516630万 |
0.20 |
2.22% |
2021-06-30 |
11.46 |
11.77 |
8.90 |
9.02 |
4673684手 |
472007万 |
-2.66 |
-22.77% |
2021-05-31 |
8.81 |
12.73 |
8.42 |
11.68 |
8686811手 |
935315万 |
2.79 |
31.38% |
2021-04-30 |
13.58 |
13.58 |
8.32 |
8.89 |
9255722手 |
958862万 |
-4.78 |
-34.97% |
2021-03-31 |
5.76 |
13.67 |
5.57 |
13.67 |
9192443手 |
792550万 |
8.10 |
145.42% |
2021-02-26 |
5.13 |
5.61 |
4.75 |
5.57 |
201200手 |
10407万 |
0.44 |
8.58% |
2021-01-29 |
6.20 |
6.21 |
5.05 |
5.13 |
425597手 |
24031万 |
-1.01 |
-16.45% |
2020-12-31 |
6.35 |
6.50 |
5.90 |
6.14 |
426797手 |
26464万 |
-0.20 |
-3.15% |
2020-11-30 |
5.90 |
6.58 |
5.88 |
6.34 |
381519手 |
23824万 |
0.44 |
7.46% |
2020-10-30 |
6.45 |
6.48 |
5.90 |
5.90 |
265369手 |
16707万 |
-0.54 |
-8.38% |
2020-09-30 |
6.60 |
7.15 |
6.14 |
6.44 |
636053手 |
41676万 |
-0.17 |
-2.57% |
2020-08-31 |
6.41 |
7.54 |
6.36 |
6.61 |
1162185手 |
78671万 |
0.24 |
3.77% |
2020-07-31 |
5.99 |
7.40 |
5.92 |
6.37 |
1310231手 |
85968万 |
0.41 |
6.88% |
2020-06-30 |
5.89 |
6.15 |
5.76 |
5.96 |
282209手 |
16911万 |
0.10 |
1.71% |
2020-05-29 |
5.83 |
6.27 |
5.70 |
5.86 |
332004手 |
19943万 |
0.02 |
0.34% |
2020-04-30 |
6.08 |
6.36 |
5.73 |
5.84 |
288558手 |
17557万 |
-0.22 |
-3.63% |
2020-03-31 |
6.52 |
8.19 |
6.03 |
6.06 |
1185149手 |
85410万 |
-0.35 |
-5.46% |
2020-02-28 |
6.18 |
6.90 |
5.60 |
6.41 |
453121手 |
29491万 |
-0.46 |
-6.70% |
2020-01-23 |
7.24 |
7.43 |
6.80 |
6.87 |
318644手 |
22940万 |
-0.37 |
-5.11% |
2019-12-31 |
6.50 |
7.68 |
6.39 |
7.24 |
461665手 |
32595万 |
0.73 |
11.21% |
2019-11-29 |
6.88 |
6.99 |
6.32 |
6.51 |
143930手 |
9545万 |
-0.36 |
-5.24% |
2019-10-31 |
7.06 |
7.31 |
6.80 |
6.87 |
151581手 |
10801万 |
-0.17 |
-2.42% |
2019-09-30 |
7.11 |
7.78 |
7.02 |
7.04 |
342558手 |
25416万 |
-0.07 |
-0.98% |
2019-08-30 |
7.60 |
8.18 |
6.95 |
7.11 |
285270手 |
20852万 |
-0.59 |
-7.66% |
2019-07-31 |
8.77 |
9.08 |
7.31 |
7.70 |
936912手 |
77778万 |
-0.98 |
-11.29% |
2019-06-28 |
7.59 |
9.43 |
7.25 |
8.68 |
606948手 |
50288万 |
1.09 |
14.36% |
2019-05-31 |
8.02 |
8.03 |
7.20 |
7.59 |
310611手 |
23703万 |
-0.63 |
-7.66% |
2019-04-30 |
8.59 |
10.50 |
8.03 |
8.22 |
1278213手 |
118782万 |
-0.33 |
-3.86% |
2019-03-29 |
8.06 |
9.00 |
7.83 |
8.55 |
1411964手 |
120571万 |
0.52 |
6.48% |
2019-02-28 |
6.42 |
8.17 |
6.30 |
8.03 |
591918手 |
44485万 |
1.73 |
27.46% |
2019-01-31 |
7.20 |
7.42 |
6.28 |
6.30 |
410507手 |
29053万 |
-0.80 |
-11.27% |
2018-12-28 |
7.89 |
8.33 |
6.90 |
7.10 |
543390手 |
41936万 |
-0.59 |
-7.67% |
2018-11-30 |
6.76 |
8.49 |
6.74 |
7.69 |
718761手 |
55555万 |
0.95 |
14.10% |
2018-10-31 |
7.35 |
7.35 |
5.91 |
6.74 |
243053手 |
16142万 |
-0.63 |
-8.55% |
2018-09-28 |
7.41 |
7.99 |
6.93 |
7.37 |
574293手 |
43385万 |
-0.04 |
-0.54% |
2018-08-31 |
7.90 |
8.31 |
6.70 |
7.41 |
609359手 |
46134万 |
-0.49 |
-6.20% |
2018-07-31 |
7.70 |
8.29 |
7.28 |
7.90 |
347109手 |
26852万 |
0.09 |
1.15% |
2018-06-29 |
9.66 |
9.76 |
7.32 |
7.81 |
322436手 |
27795万 |
-1.85 |
-19.15% |
2018-05-31 |
9.78 |
11.40 |
9.51 |
9.66 |
553958手 |
57291万 |
-0.09 |
-0.92% |
2018-04-27 |
11.17 |
11.17 |
9.68 |
9.75 |
452289手 |
47752万 |
-1.32 |
-11.92% |
2018-03-30 |
11.80 |
12.19 |
9.93 |
11.07 |
933362手 |
106477万 |
-0.37 |
-3.23% |
2018-02-28 |
11.72 |
11.90 |
9.58 |
11.44 |
640844手 |
70720万 |
-0.36 |
-3.05% |
2018-01-31 |
12.79 |
13.65 |
11.73 |
11.80 |
570873手 |
72945万 |
-0.97 |
-7.60% |
2017-12-29 |
13.24 |
13.44 |
12.55 |
12.77 |
466183手 |
60652万 |
-0.47 |
-3.55% |
2017-11-30 |
14.78 |
14.85 |
12.92 |
13.24 |
477841手 |
66404万 |
-1.47 |
-9.99% |
2017-10-31 |
15.37 |
16.51 |
14.63 |
14.71 |
991761手 |
152419万 |
-0.42 |
-2.78% |
2017-09-29 |
15.34 |
16.27 |
14.73 |
15.13 |
1431038手 |
223729万 |
0.07 |
0.47% |
2017-08-31 |
13.98 |
15.17 |
13.70 |
15.06 |
1450669手 |
210864万 |
1.10 |
7.88% |
2017-07-31 |
17.77 |
18.16 |
13.50 |
13.96 |
1579173手 |
247757万 |
-3.79 |
-21.35% |
2017-06-30 |
17.58 |
19.98 |
16.55 |
17.75 |
4242794手 |
785529万 |
-0.29 |
-1.61% |
2017-05-31 |
16.52 |
19.30 |
15.40 |
18.04 |
3959897手 |
702772万 |
1.43 |
8.61% |
2017-04-28 |
16.44 |
20.00 |
15.47 |
16.61 |
3220554手 |
561615万 |
1.05 |
6.75% |
2017-03-31 |
16.82 |
16.96 |
15.46 |
15.56 |
790128手 |
128843万 |
-1.25 |
-7.44% |
2017-02-28 |
16.29 |
16.86 |
16.00 |
16.81 |
852831手 |
140523万 |
0.54 |
3.32% |
2017-01-26 |
17.33 |
19.50 |
15.57 |
16.27 |
1331684手 |
235523万 |
-0.93 |
-5.41% |
2016-12-30 |
16.91 |
18.48 |
16.31 |
17.20 |
2031414手 |
354945万 |
0.29 |
1.72% |
2016-11-30 |
16.24 |
17.20 |
16.15 |
16.91 |
1020401手 |
170954万 |
0.49 |
2.98% |
2016-10-28 |
16.32 |
17.15 |
16.30 |
16.42 |
561127手 |
94182万 |
0.15 |
0.92% |
2016-09-30 |
17.25 |
18.09 |
16.06 |
16.27 |
1216357手 |
208659万 |
-0.86 |
-5.02% |
2016-08-31 |
16.28 |
17.66 |
15.95 |
17.13 |
1068324手 |
177729万 |
0.78 |
4.77% |
2016-07-29 |
17.44 |
18.18 |
16.11 |
16.35 |
1232123手 |
211018万 |
-1.04 |
-5.98% |
2016-06-30 |
16.60 |
17.97 |
16.00 |
17.39 |
979208手 |
168723万 |
1.00 |
6.10% |
2016-05-31 |
17.09 |
17.78 |
15.34 |
16.39 |
634932手 |
103663万 |
-0.61 |
-3.59% |
2016-04-29 |
18.30 |
20.20 |
16.52 |
17.00 |
1440800手 |
266290万 |
-1.36 |
-7.41% |
2016-03-31 |
16.38 |
19.17 |
15.52 |
18.36 |
1729713手 |
306395万 |
2.10 |
12.91% |
2016-02-29 |
16.75 |
19.08 |
15.97 |
16.26 |
1260803手 |
227681万 |
-0.59 |
-3.50% |
2016-01-29 |
27.18 |
27.50 |
15.89 |
16.85 |
1601923手 |
342350万 |
-10.34 |
-38.03% |
2015-12-31 |
26.85 |
28.70 |
25.03 |
27.19 |
2031602手 |
548550万 |
-0.12 |
-0.44% |
2015-11-30 |
25.00 |
31.49 |
24.47 |
27.31 |
2635387手 |
744503万 |
1.49 |
5.77% |
2015-10-30 |
19.83 |
28.57 |
19.82 |
25.82 |
2330597手 |
580754万 |
6.26 |
32.00% |
2015-09-30 |
20.69 |
21.59 |
16.60 |
19.56 |
1675087手 |
326931万 |
-1.16 |
-5.60% |
2015-08-31 |
25.70 |
32.08 |
18.15 |
20.72 |
3627610手 |
990239万 |
-3.92 |
-15.91% |
2015-07-31 |
25.20 |
29.19 |
18.66 |
24.64 |
3365933手 |
847365万 |
-1.26 |
-4.87% |
2015-06-30 |
30.51 |
41.30 |
21.80 |
25.90 |
3440419手 |
1177180万 |
-4.60 |
-15.08% |
2015-05-29 |
26.18 |
35.87 |
23.68 |
30.50 |
2663275手 |
776701万 |
4.75 |
18.08% |
2015-04-30 |
46.05 |
69.81 |
25.45 |
26.27 |
1803744手 |
754236万 |
-19.74 |
-42.90% |
2015-03-31 |
36.96 |
49.34 |
36.80 |
46.01 |
1479258手 |
632177万 |
13.94 |
41.49% |
2015-02-27 |
26.60 |
33.85 |
25.45 |
33.60 |
377787手 |
110839万 |
3.15 |
11.31% |
2015-01-29 |
27.47 |
28.65 |
25.81 |
27.85 |
419749手 |
114608万 |
0.31 |
1.13% |
2014-12-31 |
26.97 |
29.87 |
24.30 |
27.54 |
612544手 |
166568万 |
0.57 |
2.11% |
2014-11-28 |
27.39 |
27.71 |
25.64 |
26.97 |
196974手 |
53161万 |
-0.56 |
-2.02% |
2014-10-30 |
25.65 |
28.40 |
25.57 |
27.65 |
240350手 |
63736万 |
1.39 |
5.54% |
2014-09-30 |
22.55 |
25.25 |
22.51 |
25.09 |
213610手 |
51021万 |
2.03 |
8.80% |
2014-08-22 |
22.50 |
23.06 |
21.93 |
23.06 |
374468手 |
84171万 |
0.56 |
2.49% |
2014-07-31 |
21.18 |
23.12 |
20.32 |
22.50 |
296889手 |
64930万 |
1.93 |
9.38% |
2014-06-30 |
19.01 |
20.76 |
18.87 |
20.57 |
169140手 |
34219万 |
1.66 |
8.74% |
2014-05-30 |
19.61 |
20.25 |
18.69 |
19.00 |
102591手 |
19977万 |
-0.61 |
-3.11% |
2014-04-30 |
20.70 |
22.10 |
19.16 |
19.61 |
300100手 |
63330万 |
-1.16 |
-5.58% |
2014-03-31 |
22.95 |
25.15 |
20.67 |
20.77 |
650555手 |
151082万 |
-1.92 |
-8.46% |
2014-02-28 |
22.30 |
25.81 |
21.60 |
22.69 |
761225手 |
184734万 |
0.14 |
0.62% |
2014-01-30 |
22.99 |
23.30 |
19.60 |
22.55 |
448746手 |
98093万 |
-0.15 |
-0.66% |
2013-12-31 |
24.30 |
25.13 |
22.30 |
22.70 |
568703手 |
135704万 |
-3.10 |
-12.02% |
2013-11-29 |
22.73 |
25.95 |
22.11 |
25.80 |
834723手 |
205767万 |
2.78 |
12.08% |
2013-10-31 |
22.00 |
29.29 |
21.99 |
23.02 |
1526706手 |
382805万 |
1.02 |
4.64% |
2013-09-30 |
19.22 |
23.63 |
19.22 |
22.00 |
1058619手 |
228747万 |
2.35 |
11.96% |
2013-08-30 |
21.49 |
24.00 |
19.44 |
19.65 |
1253861手 |
277199万 |
-2.17 |
-9.95% |
2013-07-31 |
34.84 |
36.53 |
14.65 |
21.82 |
1726462手 |
339850万 |
-12.98 |
-37.30% |
2013-06-28 |
37.30 |
37.90 |
28.75 |
34.80 |
444916手 |
150735万 |
-2.20 |
-5.95% |
2013-05-31 |
24.97 |
39.00 |
24.60 |
37.00 |
672425手 |
219380万 |
11.92 |
47.53% |
2013-04-26 |
28.06 |
29.07 |
24.57 |
25.08 |
317066手 |
84586万 |
-3.12 |
-11.06% |
2013-03-29 |
28.36 |
30.60 |
25.15 |
28.20 |
543410手 |
153076万 |
0.17 |
0.61% |
2013-02-28 |
24.20 |
28.62 |
22.90 |
28.03 |
428172手 |
112103万 |
3.63 |
14.88% |
2013-01-31 |
22.71 |
25.30 |
21.35 |
24.40 |
522255手 |
122066万 |
1.55 |
6.78% |
2012-12-31 |
17.00 |
23.39 |
16.38 |
22.85 |
246021手 |
49772万 |
5.78 |
33.86% |
2012-11-30 |
21.23 |
21.73 |
16.63 |
17.07 |
155054手 |
31097万 |
-4.28 |
-20.05% |
2012-10-31 |
20.85 |
21.62 |
19.90 |
21.35 |
130077手 |
27111万 |
0.50 |
2.40% |
2012-09-28 |
21.00 |
23.49 |
19.63 |
20.85 |
166111手 |
36771万 |
-0.22 |
-1.04% |
2012-08-31 |
20.39 |
22.26 |
20.11 |
21.07 |
147588手 |
31555万 |
0.45 |
2.18% |
2012-07-31 |
23.20 |
24.88 |
19.41 |
20.62 |
465331手 |
109083万 |
-2.55 |
-11.01% |