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 |
4.60 |
6.34 |
4.56 |
6.09 |
4246610手 |
239897万 |
1.49 |
32.39% |
2022-05-31 |
4.24 |
4.79 |
4.11 |
4.60 |
911456手 |
41136万 |
0.37 |
8.75% |
2022-04-29 |
5.01 |
5.16 |
3.92 |
4.23 |
1142242手 |
53493万 |
-0.81 |
-16.07% |
2022-03-31 |
5.34 |
5.47 |
4.84 |
5.04 |
3012036手 |
157786万 |
-0.22 |
-4.18% |
2022-02-28 |
4.99 |
5.37 |
4.95 |
5.26 |
1062098手 |
54619万 |
0.29 |
5.83% |
2022-01-28 |
5.60 |
5.92 |
4.85 |
4.97 |
1953788手 |
107831万 |
-0.57 |
-10.29% |
2021-12-31 |
5.39 |
5.67 |
5.23 |
5.54 |
2698473手 |
148490万 |
0.14 |
2.59% |
2021-11-30 |
4.78 |
5.58 |
4.63 |
5.40 |
3257227手 |
172695万 |
0.65 |
13.68% |
2021-10-29 |
5.06 |
5.19 |
4.63 |
4.75 |
994364手 |
48709万 |
-0.26 |
-5.19% |
2021-09-30 |
5.74 |
6.05 |
4.97 |
5.01 |
2941867手 |
167364万 |
-0.74 |
-12.87% |
2021-08-31 |
5.17 |
6.04 |
5.14 |
5.75 |
2922841手 |
163805万 |
0.58 |
11.22% |
2021-07-30 |
5.04 |
5.40 |
4.83 |
5.17 |
2094358手 |
107146万 |
0.12 |
2.38% |
2021-06-30 |
4.90 |
5.30 |
4.80 |
5.05 |
1862746手 |
93998万 |
0.15 |
3.06% |
2021-05-31 |
4.96 |
5.03 |
4.72 |
4.90 |
845182手 |
41088万 |
-0.09 |
-1.80% |
2021-04-30 |
4.70 |
5.17 |
4.61 |
4.99 |
1174270手 |
57968万 |
0.30 |
6.40% |
2021-03-31 |
4.78 |
5.09 |
4.63 |
4.69 |
1449462手 |
70634万 |
-0.02 |
-0.42% |
2021-02-26 |
4.50 |
4.89 |
4.12 |
4.71 |
863863手 |
39360万 |
0.19 |
4.20% |
2021-01-29 |
5.32 |
5.53 |
4.46 |
4.52 |
1246163手 |
61454万 |
-0.65 |
-12.57% |
2020-12-31 |
6.07 |
6.10 |
5.05 |
5.17 |
970729手 |
53769万 |
-0.83 |
-13.83% |
2020-11-30 |
5.78 |
6.47 |
5.70 |
6.00 |
2365657手 |
145277万 |
0.27 |
4.71% |
2020-10-30 |
5.63 |
6.08 |
5.58 |
5.73 |
1341179手 |
78000万 |
0.19 |
3.43% |
2020-09-30 |
6.58 |
7.00 |
5.48 |
5.54 |
2134828手 |
133852万 |
-1.03 |
-15.68% |
2020-08-31 |
6.98 |
7.45 |
6.28 |
6.57 |
2495014手 |
167239万 |
-0.38 |
-5.47% |
2020-07-31 |
7.29 |
8.19 |
6.38 |
6.95 |
5815138手 |
420567万 |
-0.13 |
-1.84% |
2020-06-30 |
5.28 |
7.93 |
5.26 |
7.08 |
7113077手 |
470745万 |
1.82 |
34.60% |
2020-05-29 |
5.31 |
5.75 |
5.08 |
5.26 |
1740045手 |
94100万 |
-0.15 |
-2.77% |
2020-04-30 |
5.41 |
5.83 |
5.00 |
5.41 |
2071489手 |
114084万 |
0.04 |
0.74% |
2020-03-31 |
6.24 |
6.68 |
5.08 |
5.37 |
3424403手 |
199922万 |
-0.71 |
-11.68% |
2020-02-28 |
5.42 |
7.65 |
5.15 |
6.08 |
8725886手 |
599549万 |
0.06 |
1.00% |
2020-01-23 |
4.75 |
6.66 |
4.73 |
6.02 |
7529280手 |
443834万 |
1.29 |
27.27% |
2019-12-31 |
4.18 |
5.01 |
4.14 |
4.73 |
4131875手 |
192862万 |
0.56 |
13.43% |
2019-11-29 |
4.25 |
4.43 |
4.10 |
4.17 |
883667手 |
37515万 |
-0.15 |
-3.47% |
2019-10-31 |
4.55 |
5.12 |
4.22 |
4.32 |
2177591手 |
100301万 |
-0.25 |
-5.47% |
2019-09-30 |
4.37 |
4.88 |
4.35 |
4.57 |
1602521手 |
74527万 |
0.16 |
3.63% |
2019-08-30 |
4.41 |
4.70 |
3.95 |
4.41 |
1116614手 |
47575万 |
-0.02 |
-0.45% |
2019-07-31 |
4.97 |
4.98 |
4.26 |
4.43 |
1557491手 |
71904万 |
-0.42 |
-8.66% |
2019-06-28 |
4.64 |
5.35 |
4.38 |
4.85 |
3104563手 |
149434万 |
0.17 |
3.63% |
2019-05-31 |
5.00 |
5.33 |
4.27 |
4.68 |
3976356手 |
189179万 |
-0.49 |
-9.48% |
2019-04-30 |
4.98 |
6.95 |
4.94 |
5.17 |
5680840手 |
322024万 |
0.20 |
4.02% |
2019-03-29 |
5.05 |
5.42 |
4.69 |
4.97 |
3831063手 |
193773万 |
-0.12 |
-2.36% |
2019-02-28 |
4.27 |
5.30 |
4.27 |
5.09 |
4044941手 |
187345万 |
0.69 |
15.68% |
2019-01-31 |
3.86 |
4.69 |
3.77 |
4.40 |
3272789手 |
140699万 |
0.55 |
14.29% |
2018-12-28 |
4.06 |
4.64 |
3.81 |
3.85 |
2400306手 |
101786万 |
-0.11 |
-2.78% |
2018-11-30 |
3.64 |
4.70 |
3.61 |
3.96 |
2659321手 |
110137万 |
0.33 |
9.09% |
2018-10-31 |
4.06 |
4.25 |
3.28 |
3.63 |
987880手 |
36699万 |
-0.49 |
-11.89% |
2018-09-28 |
3.82 |
4.70 |
3.79 |
4.12 |
2309661手 |
98608万 |
0.27 |
7.01% |
2018-08-31 |
4.19 |
4.21 |
3.76 |
3.85 |
824660手 |
32442万 |
-0.34 |
-8.12% |
2018-07-31 |
4.07 |
4.40 |
3.77 |
4.19 |
1198007手 |
48879万 |
0.12 |
2.95% |
2018-06-29 |
5.02 |
5.17 |
3.83 |
4.07 |
1036730手 |
46397万 |
-0.94 |
-18.76% |
2018-05-31 |
7.09 |
8.11 |
4.80 |
5.01 |
3751768手 |
237022万 |
-2.03 |
-28.84% |
2018-04-27 |
7.51 |
7.70 |
6.78 |
7.04 |
2885196手 |
211147万 |
-0.52 |
-6.88% |
2018-03-30 |
6.14 |
8.10 |
5.89 |
7.56 |
6174877手 |
440821万 |
1.37 |
22.13% |
2018-02-28 |
6.22 |
6.85 |
5.57 |
6.19 |
1985111手 |
122752万 |
-0.08 |
-1.28% |
2018-01-31 |
5.61 |
6.55 |
5.55 |
6.27 |
2464120手 |
149288万 |
0.65 |
11.57% |
2017-12-29 |
5.39 |
5.65 |
5.25 |
5.62 |
1019968手 |
55653万 |
0.22 |
4.07% |
2017-11-30 |
5.81 |
5.84 |
5.13 |
5.40 |
716193手 |
39354万 |
-0.47 |
-8.01% |
2017-10-31 |
6.03 |
6.27 |
5.70 |
5.87 |
718767手 |
43279万 |
-0.10 |
-1.68% |
2017-09-29 |
6.05 |
6.28 |
5.90 |
5.97 |
990690手 |
60549万 |
-0.08 |
-1.32% |
2017-08-31 |
6.07 |
6.21 |
5.81 |
6.05 |
1048832手 |
63133万 |
0.00 |
0.00% |
2017-07-31 |
6.31 |
6.55 |
5.69 |
6.05 |
791273手 |
48300万 |
-0.28 |
-4.42% |
2017-06-30 |
6.35 |
6.70 |
5.94 |
6.33 |
847920手 |
54069万 |
-0.04 |
-0.63% |
2017-05-31 |
7.39 |
7.45 |
6.28 |
6.37 |
479153手 |
32725万 |
-1.02 |
-13.80% |
2017-04-28 |
7.92 |
8.19 |
7.18 |
7.39 |
1060476手 |
83346万 |
-0.53 |
-6.69% |
2017-03-31 |
7.96 |
8.40 |
7.66 |
7.92 |
1084797手 |
86754万 |
-0.04 |
-0.50% |
2017-02-28 |
7.70 |
8.13 |
7.64 |
7.96 |
729739手 |
57675万 |
0.28 |
3.65% |
2017-01-26 |
8.34 |
8.44 |
7.28 |
7.68 |
872014手 |
68757万 |
-0.66 |
-7.91% |
2016-12-30 |
8.58 |
8.74 |
8.00 |
8.34 |
1081524手 |
91376万 |
-0.25 |
-2.91% |
2016-11-30 |
8.46 |
8.98 |
8.40 |
8.59 |
1454007手 |
127078万 |
0.06 |
0.70% |
2016-10-28 |
8.36 |
8.73 |
8.34 |
8.53 |
877184手 |
74883万 |
0.20 |
2.40% |
2016-09-30 |
8.69 |
9.20 |
8.14 |
8.33 |
2422523手 |
211295万 |
-0.39 |
-4.47% |
2016-08-31 |
8.32 |
9.08 |
8.17 |
8.72 |
2211223手 |
193080万 |
0.36 |
4.31% |
2016-07-29 |
9.30 |
9.35 |
8.14 |
8.36 |
2060065手 |
184690万 |
-0.88 |
-9.52% |
2016-06-30 |
8.21 |
9.65 |
7.82 |
9.24 |
1620845手 |
139189万 |
1.02 |
12.41% |
2016-05-31 |
8.33 |
8.87 |
7.57 |
8.22 |
1037350手 |
84706万 |
-0.18 |
-2.14% |
2016-04-29 |
9.25 |
9.56 |
8.16 |
8.40 |
1942557手 |
175558万 |
-0.93 |
-9.97% |
2016-03-31 |
7.79 |
10.52 |
7.65 |
9.33 |
2544542手 |
232180万 |
1.63 |
21.17% |
2016-02-29 |
8.24 |
9.39 |
7.50 |
7.70 |
1173905手 |
101765万 |
-0.62 |
-7.45% |
2016-01-29 |
13.20 |
13.43 |
7.76 |
8.32 |
2618075手 |
266593万 |
-4.98 |
-37.44% |
2015-12-31 |
11.26 |
14.58 |
10.68 |
13.30 |
3329090手 |
416542万 |
2.04 |
18.12% |
2015-11-30 |
11.00 |
13.50 |
10.41 |
11.26 |
3036402手 |
363376万 |
-0.08 |
-0.70% |
2015-10-30 |
8.21 |
12.89 |
8.20 |
11.34 |
3651538手 |
395489万 |
3.17 |
38.80% |
2015-09-30 |
8.90 |
9.20 |
7.32 |
8.17 |
1903550手 |
158315万 |
-0.85 |
-9.42% |
2015-08-31 |
10.29 |
13.98 |
8.10 |
9.02 |
4169678手 |
473378万 |
-1.37 |
-13.19% |
2015-07-31 |
27.20 |
28.95 |
9.32 |
10.39 |
3188370手 |
419392万 |
-17.41 |
-62.63% |
2015-06-30 |
33.94 |
42.40 |
23.70 |
27.80 |
1616329手 |
574546万 |
-5.78 |
-17.21% |
2015-05-29 |
28.05 |
38.18 |
26.10 |
33.58 |
1422298手 |
444296万 |
5.38 |
19.20% |
2015-04-30 |
27.55 |
30.04 |
24.02 |
28.02 |
1485828手 |
398721万 |
0.38 |
1.38% |
2015-03-31 |
23.20 |
31.80 |
22.02 |
27.64 |
1720602手 |
444925万 |
5.17 |
23.04% |
2015-02-27 |
16.51 |
22.44 |
16.19 |
22.44 |
771815手 |
144785万 |
2.89 |
16.50% |
2015-01-29 |
13.22 |
18.19 |
13.10 |
17.51 |
988387手 |
155319万 |
4.36 |
33.16% |
2014-12-31 |
17.60 |
19.00 |
12.85 |
13.15 |
690726手 |
107314万 |
-4.23 |
-24.34% |
2014-11-28 |
14.98 |
17.47 |
14.25 |
17.38 |
316332手 |
49519万 |
-0.54 |
-3.49% |
2014-10-30 |
19.14 |
19.14 |
15.32 |
15.49 |
333982手 |
55679万 |
1.80 |
11.18% |
2014-09-30 |
14.25 |
16.43 |
13.66 |
16.10 |
333662手 |
48622万 |
2.60 |
19.26% |
2014-08-22 |
10.78 |
13.70 |
10.43 |
13.50 |
976661手 |
115314万 |
2.65 |
24.42% |
2014-07-31 |
10.10 |
10.94 |
9.98 |
10.85 |
352711手 |
37028万 |
0.63 |
6.16% |
2014-06-30 |
9.69 |
10.38 |
9.41 |
10.22 |
158959手 |
15852万 |
-0.11 |
-1.13% |
2014-05-30 |
9.08 |
10.40 |
9.01 |
9.70 |
179695手 |
17091万 |
0.63 |
6.95% |
2014-04-30 |
9.86 |
10.46 |
8.78 |
9.07 |
374979手 |
37163万 |
-0.80 |
-8.11% |
2014-03-31 |
10.52 |
12.46 |
9.79 |
9.87 |
1645825手 |
184076万 |
-0.64 |
-6.09% |
2014-02-28 |
9.59 |
11.05 |
9.57 |
10.51 |
1526291手 |
156869万 |
0.94 |
9.82% |
2014-01-30 |
9.87 |
10.18 |
8.68 |
9.57 |
1439287手 |
134723万 |
-0.33 |
-3.33% |
2013-12-31 |
8.46 |
11.03 |
7.64 |
9.90 |
2568947手 |
250329万 |
1.40 |
16.47% |
2013-11-29 |
7.91 |
8.55 |
7.43 |
8.50 |
488860手 |
39086万 |
0.60 |
7.59% |
2013-10-31 |
8.20 |
9.76 |
7.73 |
7.90 |
1030262手 |
91091万 |
-0.40 |
-4.82% |
2013-09-30 |
8.37 |
9.14 |
8.09 |
8.30 |
581099手 |
49867万 |
-0.14 |
-1.66% |
2013-08-30 |
7.64 |
10.60 |
7.64 |
8.44 |
1518975手 |
137915万 |
0.79 |
10.33% |
2013-07-31 |
6.60 |
8.22 |
6.54 |
7.65 |
894086手 |
67088万 |
0.90 |
13.33% |
2013-06-28 |
19.99 |
20.47 |
6.57 |
6.75 |
442260手 |
48686万 |
-13.24 |
-66.23% |
2013-05-31 |
15.61 |
20.29 |
15.60 |
19.99 |
568797手 |
104644万 |
4.19 |
26.52% |
2013-04-26 |
17.57 |
19.45 |
15.76 |
15.80 |
425448手 |
74105万 |
-1.77 |
-10.07% |
2013-03-29 |
17.65 |
18.95 |
16.11 |
17.57 |
409773手 |
72476万 |
0.07 |
0.40% |
2013-02-28 |
15.85 |
18.52 |
15.76 |
17.50 |
614160手 |
106458万 |
1.52 |
9.51% |
2013-01-31 |
14.82 |
16.18 |
14.54 |
15.98 |
526032手 |
80607万 |
1.29 |
8.78% |
2012-12-31 |
11.80 |
15.56 |
11.31 |
14.69 |
438322手 |
61352万 |
2.89 |
24.49% |
2012-11-30 |
13.25 |
13.66 |
11.62 |
11.80 |
139511手 |
17795万 |
-1.44 |
-10.88% |
2012-10-31 |
13.29 |
13.96 |
13.03 |
13.24 |
112691手 |
15174万 |
-0.01 |
-0.07% |
2012-09-28 |
13.55 |
14.66 |
12.65 |
13.25 |
237726手 |
33271万 |
-0.31 |
-2.29% |
2012-08-31 |
12.80 |
14.13 |
12.77 |
13.56 |
261903手 |
35577万 |
0.82 |
6.44% |
2012-07-31 |
14.73 |
15.45 |
12.66 |
12.74 |
298671手 |
42070万 |
-1.99 |
-13.51% |