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 |
7.26 |
7.55 |
7.04 |
7.41 |
510097手 |
37200万 |
0.16 |
2.21% |
2022-05-31 |
6.70 |
8.29 |
6.62 |
7.25 |
1003028手 |
73316万 |
0.56 |
8.37% |
2022-04-29 |
8.61 |
9.08 |
6.25 |
6.69 |
1908940手 |
153284万 |
-2.09 |
-23.80% |
2022-03-31 |
8.24 |
9.15 |
7.48 |
8.78 |
2679368手 |
230968万 |
0.55 |
6.68% |
2022-02-28 |
8.06 |
8.39 |
7.91 |
8.23 |
722885手 |
58810万 |
0.29 |
3.65% |
2022-01-28 |
9.20 |
9.95 |
7.80 |
7.94 |
2936055手 |
268575万 |
-1.24 |
-13.51% |
2021-12-31 |
8.20 |
9.25 |
7.76 |
9.18 |
1831456手 |
154750万 |
0.88 |
10.60% |
2021-11-30 |
7.28 |
8.38 |
7.13 |
8.30 |
929682手 |
71778万 |
1.02 |
14.01% |
2021-10-29 |
8.86 |
9.36 |
7.07 |
7.28 |
752300手 |
63585万 |
-1.58 |
-17.83% |
2021-09-30 |
8.53 |
9.93 |
8.44 |
8.86 |
1954947手 |
182752万 |
0.34 |
3.99% |
2021-08-31 |
8.40 |
9.11 |
8.40 |
8.52 |
1287345手 |
113190万 |
0.01 |
0.12% |
2021-07-30 |
9.01 |
9.41 |
8.02 |
8.51 |
1122590手 |
98731万 |
-0.55 |
-6.07% |
2021-06-30 |
9.74 |
10.56 |
8.87 |
9.06 |
1971636手 |
194168万 |
-0.68 |
-6.98% |
2021-05-31 |
9.20 |
10.33 |
8.90 |
9.74 |
1803337手 |
176083万 |
0.27 |
2.85% |
2021-04-30 |
9.00 |
9.49 |
8.52 |
9.47 |
1002215手 |
91175万 |
0.46 |
5.11% |
2021-03-31 |
8.47 |
9.84 |
8.30 |
9.01 |
1443241手 |
130788万 |
0.57 |
6.75% |
2021-02-26 |
8.53 |
8.84 |
7.95 |
8.44 |
606049手 |
50969万 |
-0.05 |
-0.59% |
2021-01-29 |
9.53 |
9.81 |
8.43 |
8.49 |
1147089手 |
103694万 |
-1.07 |
-11.19% |
2020-12-31 |
11.32 |
11.76 |
9.25 |
9.56 |
1393817手 |
144864万 |
-1.52 |
-13.72% |
2020-11-30 |
11.02 |
11.82 |
10.90 |
11.08 |
1096485手 |
124942万 |
0.04 |
0.36% |
2020-10-30 |
11.91 |
12.39 |
10.84 |
11.04 |
1185448手 |
136924万 |
-0.69 |
-5.88% |
2020-09-30 |
12.71 |
13.75 |
11.60 |
11.73 |
3025189手 |
385279万 |
-1.08 |
-8.43% |
2020-08-31 |
13.38 |
13.87 |
11.82 |
12.81 |
3743760手 |
476752万 |
-0.92 |
-6.70% |
2020-07-31 |
12.29 |
14.08 |
10.52 |
13.73 |
6866783手 |
844349万 |
1.57 |
12.91% |
2020-06-30 |
8.86 |
13.44 |
8.81 |
12.16 |
6023034手 |
697904万 |
3.38 |
38.50% |
2020-05-29 |
8.70 |
9.43 |
8.55 |
8.78 |
1051071手 |
94368万 |
-0.01 |
-0.11% |
2020-04-30 |
8.70 |
10.05 |
8.41 |
8.79 |
2255530手 |
208843万 |
0.16 |
1.85% |
2020-03-31 |
10.47 |
11.69 |
8.36 |
8.63 |
3549720手 |
357878万 |
-1.77 |
-17.02% |
2020-02-28 |
9.18 |
11.27 |
8.69 |
10.40 |
4343179手 |
440961万 |
0.75 |
7.77% |
2020-01-23 |
9.02 |
10.34 |
8.81 |
9.65 |
1896254手 |
178757万 |
0.66 |
7.34% |
2019-12-31 |
8.15 |
9.07 |
7.92 |
8.99 |
1513499手 |
128569万 |
0.91 |
11.26% |
2019-11-29 |
8.65 |
9.47 |
8.00 |
8.08 |
1458105手 |
126329万 |
-0.56 |
-6.48% |
2019-10-31 |
8.97 |
9.30 |
8.61 |
8.64 |
1142297手 |
102598万 |
-0.18 |
-2.04% |
2019-09-30 |
8.88 |
9.93 |
8.63 |
8.82 |
1657379手 |
155785万 |
-0.11 |
-1.23% |
2019-08-30 |
9.18 |
9.55 |
7.90 |
8.93 |
1690537手 |
149569万 |
-0.29 |
-3.15% |
2019-07-31 |
8.80 |
9.64 |
8.54 |
9.22 |
1613329手 |
146814万 |
0.54 |
6.22% |
2019-06-28 |
8.84 |
9.32 |
8.40 |
8.68 |
966710手 |
85792万 |
-0.16 |
-1.81% |
2019-05-31 |
9.01 |
9.44 |
8.45 |
8.84 |
1557445手 |
140571万 |
-0.55 |
-5.86% |
2019-04-30 |
10.20 |
10.88 |
8.84 |
9.39 |
3909749手 |
394039万 |
-0.74 |
-7.30% |
2019-03-29 |
8.90 |
11.95 |
8.60 |
10.13 |
7372088手 |
775850万 |
1.58 |
18.48% |
2019-02-28 |
6.22 |
8.55 |
6.17 |
8.55 |
1635506手 |
122510万 |
2.38 |
38.57% |
2019-01-31 |
7.00 |
7.09 |
6.06 |
6.17 |
1202272手 |
81030万 |
-0.83 |
-11.86% |
2018-12-28 |
7.61 |
7.95 |
6.80 |
7.00 |
1342280手 |
98538万 |
-0.38 |
-5.15% |
2018-11-30 |
6.48 |
9.10 |
6.37 |
7.38 |
3616343手 |
276796万 |
0.93 |
14.42% |
2018-10-31 |
6.87 |
6.87 |
5.69 |
6.45 |
1328473手 |
82755万 |
-0.52 |
-7.46% |
2018-09-28 |
12.75 |
13.06 |
6.65 |
6.97 |
1867370手 |
144465万 |
-5.75 |
-45.20% |
2018-08-31 |
11.09 |
13.88 |
10.30 |
12.72 |
2649767手 |
326797万 |
1.60 |
14.39% |
2018-07-31 |
11.40 |
12.77 |
10.70 |
11.12 |
1529488手 |
177681万 |
-0.33 |
-2.88% |
2018-06-29 |
15.88 |
15.97 |
10.55 |
11.45 |
1738207手 |
220920万 |
-4.47 |
-28.08% |
2018-05-31 |
14.29 |
17.58 |
13.53 |
15.92 |
2818916手 |
438085万 |
2.89 |
22.18% |
2018-03-19 |
11.90 |
14.28 |
11.77 |
13.03 |
929671手 |
120885万 |
1.03 |
8.58% |
2018-02-28 |
13.12 |
13.23 |
10.76 |
12.00 |
515984手 |
60727万 |
-1.13 |
-8.61% |
2018-01-31 |
13.70 |
14.77 |
12.90 |
13.13 |
1265300手 |
175436万 |
-0.56 |
-4.09% |
2017-12-29 |
13.12 |
14.95 |
12.31 |
13.69 |
1416975手 |
194611万 |
0.59 |
4.50% |
2017-11-30 |
14.04 |
14.58 |
13.00 |
13.10 |
543154手 |
75091万 |
-0.90 |
-6.43% |
2017-10-31 |
14.74 |
15.77 |
13.80 |
14.00 |
648262手 |
96332万 |
-0.60 |
-4.11% |
2017-09-29 |
14.52 |
15.37 |
14.31 |
14.60 |
834635手 |
123474万 |
0.12 |
0.83% |
2017-08-31 |
14.06 |
14.70 |
13.50 |
14.48 |
858375手 |
121082万 |
0.39 |
2.77% |
2017-07-31 |
15.30 |
15.80 |
13.22 |
14.09 |
884781手 |
129114万 |
-1.15 |
-7.55% |
2017-06-30 |
14.68 |
15.90 |
14.06 |
15.24 |
851043手 |
128201万 |
0.44 |
2.97% |
2017-05-31 |
15.05 |
15.89 |
13.91 |
14.80 |
708878手 |
105344万 |
-0.22 |
-1.47% |
2017-04-28 |
16.40 |
16.94 |
14.02 |
15.02 |
651588手 |
101257万 |
-1.37 |
-8.36% |
2017-03-31 |
18.10 |
19.10 |
16.14 |
16.39 |
1041045手 |
187169万 |
-1.37 |
-7.71% |
2017-02-28 |
17.20 |
18.47 |
16.61 |
17.76 |
734990手 |
127977万 |
0.58 |
3.38% |
2017-01-26 |
18.63 |
19.04 |
15.57 |
17.18 |
622508手 |
108682万 |
-1.29 |
-6.98% |
2016-12-30 |
21.87 |
22.08 |
18.28 |
18.47 |
1325076手 |
266331万 |
-3.53 |
-16.05% |
2016-11-30 |
20.30 |
22.29 |
19.75 |
22.00 |
1556901手 |
324847万 |
1.88 |
9.34% |
2016-10-28 |
20.40 |
20.97 |
19.91 |
20.12 |
764015手 |
155473万 |
-0.29 |
-1.42% |
2016-09-30 |
20.66 |
20.88 |
19.36 |
20.41 |
893593手 |
179222万 |
-0.24 |
-1.16% |
2016-08-31 |
19.70 |
21.29 |
19.32 |
20.65 |
1386287手 |
283101万 |
0.74 |
3.72% |
2016-07-29 |
22.75 |
23.77 |
18.96 |
19.91 |
1887174手 |
421042万 |
-2.94 |
-12.87% |
2016-06-30 |
21.28 |
23.30 |
19.19 |
22.85 |
2265206手 |
484203万 |
2.01 |
9.64% |
2016-05-31 |
21.15 |
22.85 |
18.70 |
20.84 |
2204698手 |
450469万 |
-1.36 |
-6.13% |
2016-04-29 |
23.07 |
27.46 |
21.65 |
22.20 |
3779401手 |
926101万 |
-1.09 |
-4.68% |
2016-03-31 |
21.65 |
25.63 |
19.40 |
23.29 |
3076401手 |
702276万 |
1.65 |
7.62% |
2016-02-29 |
23.76 |
28.97 |
21.64 |
21.64 |
1692481手 |
444828万 |
-2.43 |
-10.10% |
2016-01-29 |
35.00 |
35.00 |
22.15 |
24.07 |
2679950手 |
723441万 |
-11.44 |
-32.22% |
2015-12-31 |
42.00 |
43.20 |
34.95 |
35.51 |
1528240手 |
586436万 |
-4.48 |
-11.20% |
2015-11-13 |
29.36 |
44.13 |
27.66 |
39.99 |
1493531手 |
519519万 |
9.09 |
29.42% |
2015-10-30 |
26.94 |
35.57 |
26.82 |
30.90 |
2703932手 |
838625万 |
4.15 |
15.51% |
2015-09-30 |
20.90 |
30.00 |
17.55 |
26.75 |
2507280手 |
624277万 |
5.58 |
26.36% |
2015-08-31 |
27.50 |
34.50 |
18.40 |
21.17 |
2127475手 |
589173万 |
-7.38 |
-25.85% |
2015-07-31 |
41.85 |
44.44 |
28.50 |
28.55 |
1148388手 |
415978万 |
-14.16 |
-33.15% |
2015-06-30 |
59.00 |
66.58 |
35.24 |
42.71 |
1184582手 |
614409万 |
-14.87 |
-25.82% |
2015-05-29 |
33.78 |
61.00 |
30.80 |
57.58 |
1533985手 |
710501万 |
21.13 |
61.89% |
2015-04-30 |
25.61 |
36.62 |
25.51 |
34.14 |
1380703手 |
428929万 |
8.94 |
35.48% |
2015-03-31 |
19.66 |
27.98 |
19.00 |
25.20 |
1410523手 |
352881万 |
4.28 |
21.44% |
2015-02-26 |
15.95 |
20.30 |
15.62 |
19.96 |
322221手 |
57239万 |
3.56 |
21.71% |
2015-01-29 |
14.85 |
18.16 |
13.85 |
16.40 |
532716手 |
87005万 |
1.94 |
13.06% |
2014-12-31 |
17.03 |
18.25 |
14.15 |
14.85 |
400160手 |
64406万 |
-2.15 |
-12.65% |
2014-11-28 |
17.30 |
17.58 |
15.48 |
17.00 |
187795手 |
31209万 |
-0.09 |
-0.52% |
2014-10-30 |
18.09 |
18.68 |
16.70 |
17.49 |
174108手 |
30731万 |
0.88 |
5.14% |
2014-09-30 |
17.49 |
17.60 |
16.91 |
17.11 |
59171手 |
10127万 |
2.13 |
14.22% |
2014-08-22 |
13.81 |
15.50 |
13.30 |
14.98 |
648089手 |
92131万 |
0.98 |
7.00% |
2014-07-31 |
12.35 |
14.33 |
12.35 |
14.00 |
436524手 |
58873万 |
1.56 |
12.54% |
2014-06-30 |
9.80 |
12.94 |
9.25 |
12.44 |
317196手 |
34983万 |
1.63 |
16.94% |
2014-05-28 |
9.29 |
9.63 |
8.61 |
9.62 |
178629手 |
16338万 |
0.33 |
3.55% |
2014-04-30 |
9.36 |
10.56 |
8.56 |
9.29 |
795671手 |
78270万 |
-0.16 |
-1.69% |
2014-03-31 |
10.81 |
12.98 |
9.40 |
9.45 |
1705793手 |
194167万 |
-1.55 |
-14.09% |
2014-02-27 |
10.81 |
12.18 |
9.80 |
11.00 |
1466438手 |
157825万 |
0.20 |
1.85% |
2014-01-30 |
8.28 |
11.14 |
8.10 |
10.80 |
2006851手 |
182885万 |
2.57 |
31.23% |
2013-12-31 |
7.50 |
8.59 |
7.15 |
8.23 |
997579手 |
78362万 |
0.29 |
3.65% |
2013-11-29 |
7.12 |
8.08 |
6.80 |
7.94 |
719381手 |
54156万 |
0.80 |
11.20% |
2013-10-31 |
8.15 |
8.48 |
6.81 |
7.14 |
848161手 |
67831万 |
-0.95 |
-11.74% |
2013-09-30 |
7.61 |
8.25 |
7.51 |
8.09 |
785070手 |
62285万 |
0.42 |
5.48% |
2013-08-30 |
8.50 |
8.97 |
7.61 |
7.67 |
1686324手 |
140377万 |
-1.03 |
-11.84% |
2013-07-31 |
6.81 |
9.16 |
6.61 |
8.70 |
1122856手 |
86048万 |
1.85 |
27.01% |
2013-06-28 |
8.38 |
8.55 |
6.26 |
6.85 |
568332手 |
42767万 |
-1.54 |
-18.36% |
2013-05-31 |
7.50 |
8.81 |
7.42 |
8.39 |
1265329手 |
102121万 |
0.88 |
11.72% |
2013-04-26 |
17.65 |
18.06 |
7.48 |
7.51 |
595458手 |
62639万 |
-10.15 |
-57.48% |
2013-03-29 |
17.17 |
19.89 |
16.60 |
17.66 |
653115手 |
116927万 |
0.50 |
2.91% |
2013-02-28 |
15.66 |
18.21 |
14.61 |
17.16 |
299680手 |
49834万 |
1.47 |
9.37% |
2013-01-31 |
14.99 |
16.53 |
13.69 |
15.69 |
276247手 |
41830万 |
0.79 |
5.30% |