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 |
2022-04-29 |
3.19 |
3.78 |
2.82 |
2.82 |
1272708手 |
43550万 |
-0.36 |
-11.32% |
2022-03-31 |
2.60 |
3.33 |
2.55 |
3.18 |
2777440手 |
84741万 |
0.55 |
20.91% |
2022-02-28 |
2.65 |
2.82 |
2.53 |
2.63 |
925812手 |
24520万 |
-0.02 |
-0.76% |
2022-01-28 |
3.56 |
3.56 |
2.52 |
2.65 |
1655652手 |
50757万 |
-0.88 |
-24.93% |
2021-12-31 |
3.56 |
3.83 |
3.36 |
3.53 |
2183481手 |
77902万 |
-0.05 |
-1.40% |
2021-11-30 |
2.92 |
4.46 |
2.92 |
3.58 |
4854904手 |
185443万 |
0.51 |
16.61% |
2021-10-29 |
2.32 |
3.16 |
2.30 |
3.07 |
3361136手 |
92540万 |
0.75 |
32.33% |
2021-09-30 |
2.46 |
2.56 |
2.20 |
2.32 |
1690323手 |
40882万 |
-0.14 |
-5.69% |
2021-08-31 |
2.38 |
2.57 |
2.26 |
2.46 |
1834301手 |
44810万 |
0.08 |
3.36% |
2021-07-30 |
2.38 |
2.87 |
2.26 |
2.38 |
4512750手 |
116086万 |
-0.01 |
-0.42% |
2021-06-30 |
2.15 |
2.55 |
2.13 |
2.39 |
4032666手 |
95183万 |
0.25 |
11.68% |
2021-05-31 |
2.58 |
2.58 |
2.03 |
2.14 |
3293751手 |
76425万 |
-0.44 |
-17.05% |
2021-04-30 |
3.84 |
4.48 |
2.57 |
2.58 |
5618865手 |
186178万 |
-1.28 |
-33.16% |
2021-03-31 |
3.77 |
4.20 |
3.19 |
3.86 |
6661956手 |
249187万 |
0.12 |
3.21% |
2021-02-26 |
4.11 |
4.11 |
2.88 |
3.74 |
3134930手 |
104781万 |
-0.83 |
-18.16% |
2021-01-29 |
5.24 |
5.41 |
4.50 |
4.57 |
2325921手 |
116590万 |
-0.66 |
-12.62% |
2020-12-31 |
6.12 |
6.17 |
5.01 |
5.23 |
1770914手 |
98755万 |
-0.52 |
-9.04% |
2020-11-30 |
7.22 |
7.47 |
5.56 |
5.75 |
2702631手 |
164240万 |
-1.48 |
-20.47% |
2020-10-30 |
7.66 |
8.29 |
7.23 |
7.23 |
698881手 |
55321万 |
-0.38 |
-4.99% |
2020-09-30 |
8.84 |
9.01 |
7.57 |
7.61 |
1096269手 |
91221万 |
-1.23 |
-13.91% |
2020-08-31 |
9.10 |
9.34 |
8.42 |
8.84 |
1804906手 |
161564万 |
-0.20 |
-2.21% |
2020-07-31 |
8.52 |
10.45 |
8.26 |
9.04 |
4573696手 |
425939万 |
0.52 |
6.10% |
2020-06-30 |
7.23 |
8.63 |
7.18 |
8.52 |
3067786手 |
246902万 |
1.36 |
18.99% |
2020-05-29 |
7.49 |
7.93 |
6.97 |
7.16 |
1564829手 |
116161万 |
-0.47 |
-6.16% |
2020-04-30 |
8.30 |
9.29 |
7.02 |
7.63 |
3157260手 |
261442万 |
-0.70 |
-8.40% |
2020-03-31 |
10.13 |
12.59 |
7.53 |
8.33 |
8206876手 |
843159万 |
-1.71 |
-17.03% |
2020-02-28 |
7.92 |
11.16 |
7.13 |
10.04 |
6884090手 |
670486万 |
1.24 |
14.09% |
2020-01-23 |
7.89 |
10.16 |
7.74 |
8.80 |
7900452手 |
704682万 |
1.10 |
14.29% |
2019-12-31 |
6.08 |
8.13 |
6.04 |
7.70 |
5442256手 |
393666万 |
1.69 |
28.12% |
2019-11-29 |
7.76 |
7.93 |
5.88 |
6.01 |
2803530手 |
193528万 |
-1.81 |
-23.15% |
2019-10-31 |
8.02 |
8.55 |
7.60 |
7.82 |
2793918手 |
223611万 |
-0.28 |
-3.46% |
2019-09-30 |
9.01 |
9.39 |
7.57 |
8.10 |
4211941手 |
360926万 |
-0.63 |
-7.22% |
2019-08-30 |
9.32 |
9.46 |
7.42 |
8.73 |
3408505手 |
277206万 |
-0.70 |
-7.42% |
2019-07-31 |
16.57 |
17.32 |
9.02 |
9.43 |
2722670手 |
301093万 |
-6.92 |
-42.32% |
2019-06-28 |
16.17 |
17.81 |
14.00 |
16.35 |
1814255手 |
285606万 |
0.32 |
2.00% |
2019-05-31 |
26.50 |
26.66 |
15.21 |
16.03 |
995968手 |
213320万 |
-10.48 |
-39.53% |
2019-04-30 |
24.11 |
27.35 |
23.80 |
26.51 |
786452手 |
202448万 |
2.40 |
9.95% |
2019-03-29 |
23.83 |
25.79 |
23.20 |
24.11 |
751962手 |
182622万 |
0.46 |
1.95% |
2019-02-28 |
18.32 |
23.68 |
17.88 |
23.65 |
678549手 |
137073万 |
5.38 |
29.45% |
2019-01-31 |
16.26 |
18.60 |
16.01 |
18.27 |
704365手 |
123713万 |
2.01 |
12.36% |
2018-12-28 |
16.42 |
16.75 |
15.45 |
16.26 |
477023手 |
76621万 |
-0.02 |
-0.12% |
2018-11-30 |
13.14 |
16.90 |
12.51 |
16.28 |
1440984手 |
218095万 |
3.51 |
27.49% |
2018-10-31 |
13.10 |
13.27 |
7.65 |
12.77 |
1414095手 |
147550万 |
-0.55 |
-4.13% |
2018-09-28 |
12.77 |
14.00 |
12.26 |
13.32 |
389139手 |
50704万 |
0.57 |
4.47% |
2018-08-31 |
11.01 |
13.91 |
10.50 |
12.75 |
654936手 |
82462万 |
1.70 |
15.38% |
2018-07-31 |
16.36 |
17.65 |
10.40 |
11.05 |
349629手 |
48419万 |
-5.29 |
-32.38% |
2018-06-29 |
21.30 |
21.30 |
15.78 |
16.34 |
296390手 |
55158万 |
-4.96 |
-23.29% |
2018-05-31 |
18.38 |
22.19 |
18.35 |
21.30 |
331719手 |
66732万 |
2.92 |
15.89% |
2018-04-27 |
21.30 |
21.89 |
18.05 |
18.38 |
224457手 |
44950万 |
-3.20 |
-14.83% |
2018-03-30 |
16.60 |
22.00 |
15.80 |
21.58 |
512344手 |
92969万 |
4.98 |
30.00% |
2018-02-28 |
20.01 |
20.20 |
13.64 |
16.60 |
415486手 |
65278万 |
-3.60 |
-17.82% |
2018-01-31 |
19.38 |
21.92 |
18.80 |
20.20 |
173363手 |
33994万 |
0.87 |
4.50% |
2017-12-29 |
22.22 |
22.99 |
18.58 |
19.33 |
120008手 |
24948万 |
-2.91 |
-13.09% |
2017-11-30 |
26.38 |
26.80 |
21.80 |
22.24 |
126288手 |
30315万 |
-4.14 |
-15.69% |
2017-10-31 |
25.88 |
27.10 |
25.05 |
26.38 |
157704手 |
41606万 |
0.81 |
3.17% |
2017-09-29 |
24.12 |
26.50 |
23.77 |
25.57 |
298560手 |
74851万 |
1.45 |
6.01% |
2017-08-31 |
22.60 |
25.20 |
22.40 |
24.12 |
342095手 |
81935万 |
1.53 |
6.77% |
2017-07-31 |
23.12 |
23.86 |
21.38 |
22.59 |
162823手 |
37098万 |
-0.59 |
-2.54% |
2017-06-30 |
22.50 |
24.36 |
22.00 |
23.18 |
167732手 |
38940万 |
0.46 |
2.02% |
2017-05-31 |
26.45 |
26.89 |
21.37 |
22.72 |
244594手 |
59290万 |
-3.45 |
-13.18% |
2017-04-28 |
28.52 |
29.37 |
24.92 |
26.17 |
238096手 |
64013万 |
-2.33 |
-8.18% |
2017-03-31 |
27.62 |
33.50 |
27.39 |
28.50 |
517799手 |
154274万 |
0.85 |
3.07% |
2017-02-28 |
27.27 |
28.00 |
25.79 |
27.65 |
238364手 |
64276万 |
0.39 |
1.43% |
2017-01-26 |
28.66 |
31.00 |
24.94 |
27.26 |
218553手 |
61359万 |
-1.44 |
-5.02% |
2016-12-30 |
35.00 |
35.68 |
28.16 |
28.70 |
365411手 |
113004万 |
-6.30 |
-18.00% |
2016-11-30 |
33.00 |
37.75 |
32.53 |
35.00 |
588351手 |
207264万 |
1.37 |
4.07% |
2016-10-28 |
31.19 |
35.60 |
31.12 |
33.63 |
338953手 |
113608万 |
2.43 |
7.79% |
2016-09-30 |
32.45 |
32.45 |
30.80 |
31.20 |
210382手 |
66614万 |
-1.12 |
-3.46% |
2016-08-31 |
30.90 |
34.63 |
28.95 |
32.32 |
554426手 |
178797万 |
1.35 |
4.36% |
2016-07-29 |
35.26 |
37.70 |
30.11 |
30.97 |
814044手 |
282591万 |
-4.59 |
-12.91% |
2016-06-30 |
31.79 |
36.98 |
29.00 |
35.56 |
1042021手 |
344092万 |
3.80 |
11.96% |
2016-05-31 |
32.28 |
34.98 |
28.04 |
31.76 |
672074手 |
208422万 |
-0.74 |
-2.28% |
2016-04-29 |
40.00 |
44.60 |
32.00 |
32.50 |
1359225手 |
517114万 |
-9.05 |
-21.78% |
2016-03-31 |
51.12 |
75.72 |
39.00 |
41.55 |
696493手 |
393682万 |
-9.55 |
-18.69% |
2016-02-29 |
52.51 |
69.50 |
51.00 |
51.10 |
309034手 |
188260万 |
-5.86 |
-10.29% |
2016-01-15 |
76.00 |
77.65 |
56.64 |
56.96 |
231083手 |
152165万 |
-19.84 |
-25.83% |
2015-12-31 |
72.80 |
85.75 |
60.26 |
76.80 |
636149手 |
457755万 |
3.99 |
5.48% |
2015-11-30 |
49.45 |
75.80 |
48.34 |
72.81 |
743145手 |
479119万 |
23.04 |
46.29% |
2015-10-30 |
37.80 |
50.72 |
37.76 |
49.77 |
497953手 |
225037万 |
11.87 |
31.32% |
2015-09-30 |
38.62 |
42.00 |
33.65 |
37.90 |
561441手 |
214274万 |
-1.93 |
-4.85% |
2015-08-31 |
65.83 |
69.19 |
36.00 |
39.83 |
1059920手 |
567678万 |
-28.57 |
-41.77% |
2015-07-31 |
44.64 |
71.88 |
35.44 |
68.40 |
1504920手 |
821567万 |
27.82 |
68.56% |
2015-06-30 |
27.95 |
40.58 |
27.95 |
40.58 |
731手 |
272万 |
10.25 |
44.01% |