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 |
7.59 |
7.75 |
6.79 |
7.12 |
1030846手 |
74388万 |
-0.41 |
-5.45% |
2022-05-31 |
6.31 |
7.70 |
5.84 |
7.53 |
1663877手 |
112770万 |
1.22 |
19.33% |
2022-04-29 |
7.33 |
8.29 |
5.67 |
6.31 |
1890277手 |
137739万 |
-1.07 |
-14.50% |
2022-03-31 |
7.01 |
7.60 |
6.13 |
7.38 |
1255807手 |
89068万 |
0.40 |
5.73% |
2022-02-28 |
6.85 |
8.88 |
6.40 |
6.98 |
1429411手 |
108398万 |
-0.23 |
-3.19% |
2022-01-28 |
7.54 |
8.06 |
6.63 |
7.21 |
1073318手 |
80617万 |
-0.33 |
-4.38% |
2021-12-31 |
6.80 |
7.65 |
6.25 |
7.54 |
1240585手 |
86932万 |
0.73 |
10.72% |
2021-11-30 |
6.39 |
6.88 |
6.06 |
6.81 |
366616手 |
23842万 |
0.41 |
6.41% |
2021-10-29 |
7.19 |
7.49 |
6.12 |
6.40 |
429762手 |
29429万 |
-0.79 |
-10.99% |
2021-09-30 |
6.94 |
7.65 |
6.83 |
7.19 |
627518手 |
45346万 |
0.25 |
3.60% |
2021-08-31 |
7.01 |
7.17 |
6.62 |
6.94 |
612848手 |
42256万 |
-0.18 |
-2.53% |
2021-07-30 |
8.30 |
8.94 |
7.08 |
7.12 |
748247手 |
62299万 |
-1.11 |
-13.49% |
2021-06-30 |
8.50 |
8.83 |
8.12 |
8.23 |
415909手 |
34884万 |
-0.29 |
-3.40% |
2021-05-31 |
9.04 |
9.10 |
8.41 |
8.52 |
527679手 |
45688万 |
-0.71 |
-7.69% |
2021-04-30 |
9.06 |
10.18 |
8.93 |
9.23 |
876579手 |
83659万 |
0.13 |
1.43% |
2021-03-31 |
9.32 |
9.95 |
9.05 |
9.10 |
775715手 |
73436万 |
-0.22 |
-2.36% |
2021-02-26 |
9.20 |
10.59 |
8.81 |
9.32 |
1208265手 |
117069万 |
0.07 |
0.76% |
2021-01-29 |
9.64 |
10.23 |
8.44 |
9.25 |
769624手 |
70776万 |
-0.35 |
-3.65% |
2020-12-31 |
10.57 |
10.69 |
8.18 |
9.60 |
502625手 |
48634万 |
-0.80 |
-7.69% |
2020-11-30 |
10.00 |
10.98 |
9.56 |
10.40 |
618351手 |
63534万 |
0.40 |
4.00% |
2020-10-30 |
11.25 |
11.31 |
9.90 |
10.00 |
595372手 |
63127万 |
-1.14 |
-10.23% |
2020-09-30 |
12.70 |
14.26 |
10.92 |
11.14 |
1684824手 |
210705万 |
-1.47 |
-11.66% |
2020-08-31 |
11.81 |
13.33 |
11.51 |
12.61 |
2580923手 |
323592万 |
1.02 |
8.80% |
2020-07-31 |
9.81 |
16.25 |
9.81 |
11.59 |
4174736手 |
537167万 |
1.72 |
17.43% |
2020-06-30 |
10.29 |
12.11 |
9.50 |
9.87 |
2169516手 |
228746万 |
-0.13 |
-1.30% |
2020-05-29 |
12.89 |
14.58 |
9.55 |
10.00 |
1223929手 |
144424万 |
-3.07 |
-23.49% |
2020-04-30 |
13.90 |
14.50 |
11.83 |
13.07 |
872656手 |
116626万 |
-1.05 |
-7.44% |
2020-03-31 |
13.29 |
16.92 |
13.22 |
14.12 |
2603691手 |
394508万 |
0.97 |
7.38% |
2020-02-28 |
12.98 |
15.33 |
11.68 |
13.15 |
1404653手 |
190965万 |
-1.27 |
-8.81% |
2020-01-23 |
16.66 |
18.68 |
14.23 |
14.42 |
1127595手 |
194012万 |
-2.12 |
-12.82% |
2019-12-31 |
14.26 |
17.75 |
14.22 |
16.54 |
1623397手 |
262223万 |
2.29 |
16.07% |
2019-11-29 |
14.75 |
15.28 |
13.59 |
14.25 |
902031手 |
130020万 |
-0.62 |
-4.17% |
2019-10-31 |
17.98 |
18.00 |
14.42 |
14.87 |
1084774手 |
170874万 |
-3.23 |
-17.84% |
2019-09-30 |
14.55 |
19.68 |
14.54 |
18.10 |
2607242手 |
448447万 |
3.56 |
24.48% |
2019-08-30 |
14.75 |
16.46 |
13.10 |
14.54 |
1818291手 |
267013万 |
-0.36 |
-2.42% |
2019-07-31 |
18.00 |
18.48 |
14.28 |
14.90 |
1571760手 |
253661万 |
-2.85 |
-16.06% |
2019-06-28 |
30.29 |
30.29 |
16.81 |
17.75 |
3465612手 |
675374万 |
-15.90 |
-47.25% |
2019-05-31 |
20.54 |
41.58 |
19.17 |
33.65 |
1544234手 |
467425万 |
12.79 |
61.31% |
2019-04-30 |
18.25 |
21.97 |
18.23 |
20.86 |
1181110手 |
240730万 |
2.63 |
14.43% |
2019-03-29 |
14.82 |
18.40 |
14.57 |
18.23 |
1475626手 |
243092万 |
3.42 |
23.09% |
2019-02-28 |
13.70 |
15.38 |
12.81 |
14.81 |
630095手 |
89320万 |
1.13 |
8.26% |
2019-01-31 |
12.98 |
14.98 |
12.38 |
13.68 |
789273手 |
109546万 |
0.65 |
4.99% |
2018-12-28 |
13.68 |
15.26 |
12.75 |
13.03 |
815170手 |
112562万 |
-0.43 |
-3.19% |
2018-11-30 |
13.04 |
14.69 |
12.87 |
13.46 |
410197手 |
55999万 |
0.51 |
3.94% |
2018-10-31 |
13.80 |
13.89 |
11.40 |
12.95 |
427441手 |
54265万 |
-2.21 |
-14.58% |
2018-09-28 |
15.14 |
15.38 |
13.23 |
15.16 |
396987手 |
57200万 |
0.01 |
0.07% |
2018-08-31 |
19.95 |
20.24 |
14.88 |
15.15 |
551984手 |
91068万 |
-4.96 |
-24.66% |
2018-07-31 |
19.41 |
22.74 |
19.00 |
20.11 |
1128375手 |
234477万 |
0.61 |
3.13% |
2018-06-29 |
37.30 |
40.58 |
18.51 |
19.50 |
716747手 |
249386万 |
-18.29 |
-48.40% |
2018-05-31 |
36.22 |
39.47 |
35.20 |
37.79 |
568697手 |
214503万 |
1.72 |
4.77% |
2018-04-27 |
38.10 |
43.29 |
34.01 |
36.07 |
557806手 |
214484万 |
-2.33 |
-6.07% |
2018-03-30 |
35.65 |
40.90 |
33.75 |
38.40 |
618894手 |
232944万 |
2.96 |
8.35% |
2018-02-28 |
33.89 |
38.27 |
29.06 |
35.44 |
720720手 |
250561万 |
1.41 |
4.14% |
2018-01-31 |
35.98 |
40.63 |
33.28 |
34.03 |
718360手 |
262875万 |
-1.75 |
-4.89% |
2017-12-29 |
36.14 |
37.50 |
32.62 |
35.78 |
320315手 |
111691万 |
-0.38 |
-1.05% |
2017-11-30 |
43.85 |
46.78 |
35.32 |
36.16 |
832000手 |
353144万 |
-7.45 |
-17.08% |
2017-10-31 |
25.18 |
53.52 |
25.18 |
43.61 |
630657手 |
303760万 |
9.23 |
43.99% |