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 |
6.96 |
7.08 |
6.72 |
6.97 |
1139231手 |
78896万 |
0.02 |
0.29% |
2022-05-31 |
6.46 |
7.04 |
6.35 |
6.95 |
1495461手 |
100442万 |
0.47 |
7.25% |
2022-04-29 |
7.96 |
8.45 |
6.07 |
6.48 |
2843954手 |
216893万 |
-1.44 |
-18.18% |
2022-03-31 |
7.67 |
8.24 |
6.87 |
7.92 |
2100334手 |
163474万 |
0.27 |
3.53% |
2022-02-28 |
7.65 |
8.05 |
7.49 |
7.65 |
1031890手 |
80117万 |
0.10 |
1.32% |
2022-01-28 |
8.34 |
8.97 |
7.35 |
7.55 |
2976727手 |
249895万 |
-0.81 |
-9.69% |
2021-12-31 |
7.91 |
9.70 |
7.80 |
8.36 |
5592553手 |
483720万 |
0.45 |
5.69% |
2021-11-30 |
7.65 |
8.25 |
7.57 |
7.91 |
3359561手 |
265504万 |
0.29 |
3.81% |
2021-10-29 |
9.98 |
11.17 |
7.41 |
7.62 |
2751841手 |
234761万 |
-2.50 |
-24.70% |
2021-09-30 |
11.26 |
12.68 |
9.84 |
10.12 |
2862794手 |
335521万 |
-1.22 |
-10.76% |
2021-08-31 |
10.67 |
14.70 |
10.67 |
11.34 |
5278834手 |
638865万 |
0.30 |
2.72% |
2021-07-30 |
15.42 |
17.07 |
11.04 |
11.04 |
9638222手 |
1397415万 |
-4.86 |
-30.57% |
2021-06-30 |
7.89 |
17.24 |
7.78 |
15.90 |
3619035手 |
513829万 |
8.03 |
102.03% |
2021-05-31 |
7.83 |
8.18 |
7.75 |
7.87 |
403908手 |
32093万 |
0.07 |
0.90% |
2021-04-30 |
8.97 |
9.80 |
7.76 |
7.80 |
1068366手 |
93491万 |
-1.18 |
-13.14% |
2021-03-31 |
8.86 |
9.89 |
8.24 |
8.98 |
1102788手 |
98985万 |
0.13 |
1.47% |
2021-02-26 |
8.41 |
9.12 |
7.75 |
8.85 |
670125手 |
56819万 |
0.39 |
4.61% |
2021-01-29 |
11.22 |
11.80 |
8.38 |
8.46 |
2386689手 |
240563万 |
-3.09 |
-26.75% |
2020-12-31 |
9.36 |
12.08 |
9.10 |
11.55 |
3086338手 |
322109万 |
2.21 |
23.66% |
2020-11-30 |
8.91 |
9.47 |
8.82 |
9.34 |
649123手 |
59444万 |
0.38 |
4.24% |
2020-10-30 |
9.20 |
9.89 |
8.90 |
8.96 |
839079手 |
79531万 |
-0.14 |
-1.54% |
2020-09-30 |
10.08 |
10.23 |
8.59 |
9.10 |
1103522手 |
102704万 |
-0.99 |
-9.81% |
2020-08-31 |
10.24 |
11.16 |
9.55 |
10.09 |
2421335手 |
252252万 |
-0.14 |
-1.37% |
2020-07-31 |
8.50 |
11.57 |
8.45 |
10.23 |
3783504手 |
375879万 |
1.76 |
20.78% |
2020-06-30 |
8.68 |
9.76 |
7.92 |
8.47 |
2133637手 |
186545万 |
-0.14 |
-1.63% |
2020-05-29 |
7.60 |
9.38 |
7.55 |
8.61 |
3325862手 |
286265万 |
0.93 |
12.11% |
2020-04-30 |
8.04 |
8.25 |
6.94 |
7.68 |
2204704手 |
167238万 |
-0.59 |
-7.13% |
2020-03-31 |
6.62 |
8.40 |
6.60 |
8.27 |
2812984手 |
211363万 |
1.69 |
25.68% |
2020-02-28 |
6.13 |
7.26 |
5.94 |
6.58 |
1118146手 |
76090万 |
-0.23 |
-3.38% |
2020-01-23 |
6.93 |
7.50 |
6.76 |
6.81 |
618318手 |
44611万 |
-0.10 |
-1.45% |
2019-12-31 |
6.71 |
6.98 |
6.60 |
6.91 |
447941手 |
30410万 |
0.21 |
3.13% |
2019-11-29 |
6.69 |
6.73 |
6.40 |
6.70 |
276282手 |
18218万 |
0.01 |
0.15% |
2019-10-31 |
6.86 |
7.09 |
6.67 |
6.69 |
355058手 |
24499万 |
-0.14 |
-2.05% |
2019-09-30 |
7.49 |
7.94 |
6.81 |
6.83 |
751065手 |
56177万 |
-0.66 |
-8.81% |
2019-08-30 |
7.77 |
7.98 |
7.08 |
7.49 |
711907手 |
53747万 |
-0.39 |
-4.95% |
2019-07-31 |
8.69 |
8.93 |
7.69 |
7.88 |
857291手 |
71215万 |
-0.66 |
-7.73% |
2019-06-28 |
8.55 |
9.79 |
8.10 |
8.54 |
3080842手 |
277919万 |
-0.01 |
-0.12% |
2019-05-31 |
7.48 |
9.49 |
7.13 |
8.55 |
3243202手 |
277861万 |
0.86 |
11.18% |
2019-04-30 |
7.90 |
8.86 |
7.61 |
7.69 |
1664583手 |
138369万 |
-0.25 |
-3.15% |
2019-03-29 |
7.47 |
8.28 |
7.45 |
7.94 |
1677409手 |
131444万 |
0.48 |
6.43% |
2019-02-28 |
6.50 |
7.68 |
6.47 |
7.46 |
660511手 |
47809万 |
0.99 |
15.30% |
2019-01-31 |
6.48 |
7.02 |
6.39 |
6.47 |
426708手 |
28783万 |
0.00 |
0.00% |
2018-12-28 |
7.30 |
7.30 |
6.30 |
6.47 |
557648手 |
38416万 |
-0.64 |
-9.00% |
2018-11-30 |
6.73 |
7.26 |
6.65 |
7.11 |
717507手 |
50075万 |
0.43 |
6.44% |
2018-10-31 |
7.09 |
7.24 |
6.06 |
6.68 |
535524手 |
35124万 |
-0.43 |
-6.05% |
2018-09-28 |
7.24 |
7.30 |
6.84 |
7.11 |
583655手 |
41275万 |
-0.08 |
-1.11% |
2018-08-31 |
7.90 |
8.03 |
7.14 |
7.19 |
651732手 |
49241万 |
-0.80 |
-10.01% |
2018-07-31 |
8.08 |
9.20 |
7.50 |
7.99 |
1646819手 |
137269万 |
-0.38 |
-4.54% |
2018-06-29 |
10.79 |
11.47 |
7.27 |
8.37 |
1481025手 |
144373万 |
-2.49 |
-22.93% |
2018-05-31 |
9.73 |
11.28 |
9.70 |
10.86 |
1178954手 |
123513万 |
1.15 |
11.84% |
2018-04-27 |
10.74 |
11.40 |
9.36 |
9.71 |
938672手 |
98175万 |
-0.84 |
-7.96% |
2018-03-30 |
9.52 |
10.98 |
9.51 |
10.55 |
907201手 |
93268万 |
0.98 |
10.24% |
2018-02-28 |
10.22 |
10.32 |
8.78 |
9.57 |
275008手 |
26304万 |
-0.67 |
-6.54% |
2018-01-31 |
11.00 |
11.18 |
10.18 |
10.24 |
394348手 |
42560万 |
-0.81 |
-7.33% |
2017-12-29 |
11.70 |
12.12 |
10.69 |
11.05 |
492470手 |
55276万 |
-0.75 |
-6.36% |
2017-11-30 |
12.70 |
12.91 |
11.52 |
11.80 |
405727手 |
49599万 |
-0.91 |
-7.16% |
2017-10-31 |
13.06 |
13.65 |
12.38 |
12.71 |
428496手 |
55625万 |
-0.23 |
-1.78% |
2017-09-29 |
13.14 |
13.57 |
12.63 |
12.94 |
598831手 |
78987万 |
-0.20 |
-1.52% |
2017-08-31 |
12.78 |
13.15 |
12.39 |
13.14 |
650183手 |
83038万 |
0.36 |
2.82% |
2017-07-31 |
13.30 |
14.39 |
12.14 |
12.78 |
1086894手 |
144384万 |
-0.67 |
-4.98% |
2017-06-30 |
12.83 |
13.78 |
12.11 |
13.45 |
717347手 |
94042万 |
0.57 |
4.42% |
2017-05-31 |
13.89 |
14.07 |
12.30 |
12.88 |
885006手 |
117343万 |
-1.03 |
-7.41% |
2017-04-28 |
17.45 |
18.48 |
13.26 |
13.91 |
1599556手 |
262039万 |
-3.78 |
-21.37% |
2017-03-31 |
19.44 |
19.81 |
16.57 |
17.69 |
1566625手 |
277257万 |
-1.75 |
-9.00% |
2017-02-28 |
19.35 |
20.15 |
19.10 |
19.44 |
294023手 |
57600万 |
0.09 |
0.47% |
2017-01-26 |
20.58 |
21.50 |
18.28 |
19.35 |
288713手 |
58028万 |
-1.22 |
-5.93% |
2016-12-30 |
21.90 |
22.43 |
20.08 |
20.57 |
517112手 |
110106万 |
-1.33 |
-6.07% |
2016-11-30 |
22.60 |
24.24 |
21.58 |
21.90 |
1196903手 |
271916万 |
-0.32 |
-1.44% |
2016-10-21 |
21.90 |
23.00 |
21.36 |
22.22 |
332890手 |
73798万 |
0.76 |
3.54% |
2016-09-30 |
22.63 |
22.73 |
21.05 |
21.46 |
458369手 |
100477万 |
-1.15 |
-5.09% |
2016-08-31 |
22.74 |
23.50 |
22.00 |
22.61 |
806359手 |
183529万 |
-0.33 |
-1.44% |
2016-07-29 |
25.14 |
26.62 |
22.27 |
22.94 |
1479073手 |
366001万 |
-2.09 |
-8.35% |
2016-06-30 |
24.90 |
27.40 |
23.20 |
25.03 |
1947795手 |
495575万 |
0.25 |
1.01% |
2016-05-31 |
25.18 |
27.86 |
22.50 |
24.78 |
1806185手 |
448125万 |
-0.86 |
-3.35% |
2016-04-29 |
49.50 |
64.50 |
22.00 |
25.64 |
2459702手 |
897239万 |
-24.34 |
-48.70% |
2016-03-31 |
32.80 |
53.50 |
32.00 |
49.98 |
976134手 |
433204万 |
17.69 |
54.78% |
2016-02-29 |
30.09 |
40.80 |
29.52 |
32.29 |
472783手 |
168432万 |
1.85 |
6.08% |
2016-01-29 |
47.87 |
47.87 |
28.80 |
30.44 |
494220手 |
183594万 |
-17.37 |
-36.33% |
2015-12-31 |
48.12 |
56.58 |
44.20 |
47.81 |
1335667手 |
671480万 |
-1.17 |
-2.39% |
2015-11-30 |
35.66 |
53.53 |
34.89 |
48.98 |
1622300手 |
780509万 |
12.36 |
33.75% |
2015-10-30 |
26.42 |
40.49 |
26.35 |
36.62 |
1218341手 |
434808万 |
10.26 |
38.92% |
2015-09-30 |
28.80 |
30.56 |
23.58 |
26.36 |
835985手 |
226864万 |
-3.47 |
-11.63% |
2015-08-31 |
45.27 |
52.43 |
27.02 |
29.83 |
1801712手 |
744066万 |
-15.44 |
-34.11% |
2015-07-31 |
24.92 |
45.27 |
24.18 |
45.27 |
2054190手 |
737465万 |
22.62 |
99.87% |
2015-06-30 |
15.60 |
22.65 |
15.60 |
22.65 |
665手 |
138万 |
5.72 |
44.00% |