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 |
7.55 |
7.98 |
7.26 |
7.66 |
1198817手 |
91219万 |
0.11 |
1.46% |
2022-05-31 |
6.94 |
7.67 |
6.74 |
7.55 |
1166060手 |
85303万 |
0.70 |
10.22% |
2022-04-29 |
8.44 |
8.95 |
6.11 |
6.85 |
1530085手 |
120332万 |
-1.68 |
-19.70% |
2022-03-31 |
9.63 |
10.00 |
8.15 |
8.53 |
2537777手 |
229821万 |
-1.09 |
-11.33% |
2022-02-28 |
9.78 |
10.49 |
9.38 |
9.62 |
2558120手 |
253010万 |
0.17 |
1.80% |
2022-01-28 |
11.73 |
13.56 |
9.24 |
9.45 |
7226949手 |
836430万 |
-2.18 |
-18.75% |
2021-12-31 |
10.38 |
14.16 |
9.47 |
11.63 |
8896670手 |
1060856万 |
1.25 |
12.04% |
2021-11-30 |
8.50 |
10.75 |
8.45 |
10.38 |
3220871手 |
319638万 |
1.89 |
22.26% |
2021-10-29 |
9.22 |
9.58 |
8.27 |
8.49 |
788042手 |
71616万 |
-0.64 |
-7.01% |
2021-09-30 |
10.00 |
11.15 |
9.01 |
9.13 |
2418819手 |
246089万 |
-1.00 |
-9.87% |
2021-08-31 |
10.92 |
12.44 |
9.61 |
10.13 |
5313244手 |
591858万 |
-0.88 |
-7.99% |
2021-07-30 |
9.91 |
12.96 |
9.17 |
11.01 |
8192724手 |
913454万 |
1.19 |
12.12% |
2021-06-30 |
9.02 |
10.44 |
8.79 |
9.82 |
3209913手 |
309872万 |
0.76 |
8.39% |
2021-05-31 |
8.53 |
9.21 |
8.50 |
9.06 |
1434392手 |
127525万 |
0.56 |
6.59% |
2021-04-30 |
9.60 |
10.77 |
8.49 |
8.50 |
3762588手 |
366966万 |
-1.14 |
-11.83% |
2021-03-31 |
8.80 |
10.58 |
8.07 |
9.64 |
2571151手 |
236828万 |
0.87 |
9.92% |
2021-02-26 |
8.33 |
9.14 |
7.92 |
8.77 |
1130750手 |
96886万 |
0.36 |
4.28% |
2021-01-29 |
9.85 |
10.75 |
8.28 |
8.41 |
2247304手 |
217945万 |
-1.44 |
-14.62% |
2020-12-31 |
12.05 |
12.06 |
8.77 |
9.85 |
1985681手 |
206513万 |
-2.13 |
-17.78% |
2020-11-30 |
11.62 |
12.59 |
11.27 |
11.98 |
1985544手 |
238296万 |
0.29 |
2.48% |
2020-10-30 |
13.04 |
14.46 |
11.60 |
11.69 |
2427946手 |
327275万 |
-1.11 |
-8.67% |
2020-09-30 |
15.24 |
17.75 |
12.65 |
12.80 |
4362645手 |
644666万 |
-2.54 |
-16.56% |
2020-08-31 |
15.45 |
18.50 |
14.36 |
15.34 |
7056864手 |
1146901万 |
0.05 |
0.33% |
2020-07-31 |
12.78 |
17.58 |
12.56 |
15.29 |
12144206手 |
1870324万 |
2.46 |
19.17% |
2020-06-30 |
12.34 |
14.64 |
12.12 |
12.83 |
7206401手 |
964308万 |
0.67 |
5.51% |
2020-05-29 |
12.12 |
13.80 |
11.28 |
12.16 |
5234906手 |
663277万 |
-0.14 |
-1.14% |
2020-04-30 |
10.29 |
13.22 |
10.12 |
12.30 |
6459338手 |
776228万 |
2.01 |
19.53% |
2020-03-31 |
12.00 |
15.16 |
10.10 |
10.29 |
11723776手 |
1526981万 |
-1.44 |
-12.28% |
2020-02-28 |
8.80 |
15.27 |
7.92 |
11.73 |
13512230手 |
1729252万 |
1.95 |
19.94% |
2020-01-23 |
9.33 |
10.25 |
9.13 |
9.78 |
2889938手 |
279164万 |
0.46 |
4.94% |
2019-12-31 |
8.44 |
9.48 |
8.18 |
9.32 |
2061533手 |
184837万 |
0.86 |
10.16% |
2019-11-29 |
9.47 |
10.65 |
8.38 |
8.46 |
4335620手 |
422533万 |
-0.91 |
-9.71% |
2019-10-31 |
9.00 |
10.34 |
8.65 |
9.37 |
4254351手 |
409032万 |
0.36 |
4.00% |
2019-09-30 |
8.94 |
10.11 |
8.89 |
9.01 |
3197493手 |
304454万 |
0.20 |
2.27% |
2019-08-30 |
8.96 |
9.64 |
7.97 |
8.81 |
1415726手 |
125072万 |
-0.15 |
-1.67% |
2019-07-31 |
9.08 |
9.38 |
8.32 |
8.96 |
1043394手 |
92606万 |
0.02 |
0.22% |
2019-06-28 |
9.82 |
9.85 |
8.79 |
8.94 |
968777手 |
89123万 |
-0.80 |
-8.21% |
2019-05-31 |
9.05 |
10.21 |
8.15 |
9.74 |
2054445手 |
193635万 |
0.50 |
5.41% |
2019-04-30 |
10.53 |
11.59 |
9.05 |
9.24 |
2428105手 |
258654万 |
-1.25 |
-11.92% |
2019-03-29 |
9.41 |
12.60 |
9.18 |
10.49 |
3981932手 |
424751万 |
1.04 |
11.01% |
2019-02-28 |
7.83 |
9.82 |
7.80 |
9.45 |
1383507手 |
124450万 |
1.67 |
21.46% |
2019-01-31 |
7.53 |
8.95 |
7.31 |
7.78 |
1672872手 |
138471万 |
0.20 |
2.64% |
2018-12-28 |
7.89 |
8.05 |
7.03 |
7.58 |
652517手 |
49311万 |
-0.12 |
-1.56% |
2018-11-30 |
6.97 |
8.99 |
6.97 |
7.70 |
1280846手 |
101343万 |
0.72 |
10.31% |
2018-10-31 |
7.50 |
7.54 |
5.89 |
6.98 |
660327手 |
44624万 |
-0.72 |
-9.35% |
2018-09-28 |
7.71 |
8.37 |
7.45 |
7.70 |
704692手 |
55552万 |
-0.01 |
-0.13% |
2018-08-31 |
7.93 |
8.50 |
6.94 |
7.71 |
868350手 |
66380万 |
-0.22 |
-2.77% |
2018-07-31 |
9.25 |
9.43 |
7.69 |
7.93 |
998178手 |
85081万 |
-1.34 |
-14.46% |
2018-06-29 |
10.93 |
11.03 |
8.53 |
9.27 |
756293手 |
73379万 |
-1.66 |
-15.19% |
2018-05-31 |
12.89 |
13.36 |
10.66 |
10.93 |
1484296手 |
178472万 |
-2.05 |
-15.79% |
2018-04-27 |
11.22 |
13.67 |
10.80 |
12.98 |
2851183手 |
348891万 |
1.78 |
15.89% |
2018-03-30 |
10.13 |
11.34 |
9.12 |
11.20 |
1043082手 |
109309万 |
1.16 |
11.55% |
2018-02-28 |
10.42 |
10.50 |
8.81 |
10.04 |
356924手 |
34145万 |
-0.32 |
-3.09% |
2018-01-31 |
11.26 |
11.67 |
10.20 |
10.36 |
493086手 |
54307万 |
-0.89 |
-7.91% |
2017-12-29 |
12.39 |
12.95 |
10.80 |
11.25 |
1400450手 |
170780万 |
-1.13 |
-9.13% |
2017-11-30 |
10.83 |
12.80 |
10.38 |
12.38 |
1593461手 |
187025万 |
1.55 |
14.31% |
2017-10-31 |
12.60 |
12.67 |
10.68 |
10.83 |
1156301手 |
137161万 |
-1.63 |
-13.08% |
2017-09-29 |
11.25 |
12.93 |
11.07 |
12.46 |
2117910手 |
253344万 |
1.26 |
11.25% |
2017-08-31 |
9.68 |
12.20 |
9.39 |
11.20 |
2191856手 |
240676万 |
1.57 |
16.30% |
2017-07-31 |
10.20 |
10.83 |
9.00 |
9.63 |
673895手 |
66645万 |
-0.57 |
-5.59% |
2017-06-30 |
10.06 |
10.88 |
9.41 |
10.20 |
719075手 |
74207万 |
0.14 |
1.39% |
2017-05-31 |
12.52 |
13.08 |
9.52 |
10.06 |
646396手 |
71461万 |
-2.50 |
-19.90% |
2017-04-28 |
13.12 |
14.82 |
12.05 |
12.56 |
650229手 |
88094万 |
-0.67 |
-5.06% |
2017-03-31 |
14.49 |
14.78 |
13.02 |
13.23 |
762267手 |
106837万 |
-1.26 |
-8.70% |
2017-02-28 |
14.06 |
15.17 |
13.84 |
14.49 |
573297手 |
82392万 |
0.44 |
3.13% |
2017-01-26 |
13.30 |
14.55 |
12.30 |
14.05 |
654146手 |
89591万 |
0.78 |
5.88% |
2016-12-30 |
15.60 |
15.76 |
13.20 |
13.27 |
892887手 |
128684万 |
-2.37 |
-15.15% |
2016-11-30 |
15.76 |
16.25 |
15.51 |
15.64 |
901742手 |
142647万 |
-0.25 |
-1.57% |
2016-10-28 |
16.01 |
16.75 |
15.88 |
15.89 |
444331手 |
72913万 |
-0.02 |
-0.13% |
2016-09-30 |
17.42 |
17.57 |
15.62 |
15.91 |
558921手 |
93576万 |
-1.51 |
-8.67% |
2016-08-31 |
16.65 |
17.85 |
16.20 |
17.42 |
1396079手 |
239172万 |
0.55 |
3.26% |
2016-07-29 |
19.05 |
20.97 |
16.50 |
16.87 |
3078454手 |
603069万 |
-2.28 |
-11.91% |
2016-06-30 |
17.09 |
20.39 |
16.99 |
19.15 |
3806729手 |
710744万 |
2.04 |
11.92% |
2016-05-31 |
16.11 |
17.17 |
15.20 |
17.11 |
1250370手 |
206156万 |
-0.79 |
-4.41% |
2016-03-23 |
14.61 |
18.39 |
14.00 |
17.90 |
1904246手 |
307764万 |
3.38 |
23.28% |
2016-02-29 |
15.10 |
18.99 |
14.28 |
14.52 |
2128887手 |
360480万 |
-0.49 |
-3.26% |
2016-01-29 |
24.20 |
25.28 |
13.70 |
15.01 |
3402790手 |
642826万 |
-9.45 |
-38.63% |
2015-12-31 |
21.50 |
26.68 |
19.00 |
24.46 |
3811022手 |
898564万 |
2.73 |
12.56% |
2015-11-30 |
16.98 |
24.75 |
16.00 |
21.73 |
4108066手 |
866286万 |
4.47 |
25.90% |
2015-10-30 |
14.34 |
18.88 |
14.29 |
17.26 |
2960413手 |
511202万 |
2.92 |
20.36% |
2015-09-30 |
13.88 |
15.20 |
11.85 |
14.34 |
2482448手 |
340229万 |
-0.38 |
-2.58% |
2015-08-31 |
19.64 |
22.99 |
12.10 |
14.72 |
3413817手 |
641190万 |
-6.09 |
-29.27% |
2015-07-31 |
18.40 |
25.00 |
12.04 |
20.81 |
4770251手 |
943434万 |
2.43 |
13.22% |
2015-06-30 |
27.60 |
31.70 |
15.91 |
18.38 |
2986152手 |
789763万 |
-8.97 |
-32.80% |
2015-05-29 |
33.70 |
50.20 |
23.80 |
27.35 |
2551955手 |
827112万 |
-6.84 |
-20.71% |
2015-04-30 |
27.45 |
35.99 |
25.92 |
33.03 |
1443781手 |
446613万 |
5.51 |
20.02% |
2015-03-31 |
20.95 |
28.58 |
20.20 |
27.52 |
1803727手 |
440155万 |
6.97 |
34.08% |
2015-02-26 |
17.92 |
21.50 |
17.90 |
20.45 |
570478手 |
112666万 |
2.08 |
11.32% |
2015-01-29 |
17.00 |
19.09 |
16.38 |
18.37 |
521990手 |
93335万 |
1.71 |
10.08% |
2014-12-31 |
21.43 |
22.58 |
16.77 |
16.97 |
656577手 |
132888万 |
-4.34 |
-20.37% |
2014-11-28 |
22.45 |
23.16 |
20.69 |
21.31 |
212341手 |
46449万 |
0.49 |
2.18% |
2014-10-30 |
23.35 |
24.18 |
21.43 |
22.77 |
181066手 |
41826万 |
0.48 |
2.06% |
2014-09-30 |
20.72 |
23.39 |
20.72 |
23.24 |
449615手 |
98914万 |
1.64 |
7.59% |
2014-08-22 |
19.08 |
22.09 |
18.38 |
21.60 |
836149手 |
171326万 |
2.59 |
13.62% |
2014-07-31 |
20.19 |
20.79 |
17.90 |
19.01 |
402855手 |
78421万 |
-0.84 |
-4.23% |
2014-06-30 |
21.77 |
21.98 |
17.70 |
19.85 |
256077手 |
51209万 |
-1.36 |
-6.96% |
2014-05-28 |
19.85 |
21.09 |
17.87 |
19.55 |
216419手 |
41621万 |
-0.05 |
-0.26% |
2014-04-30 |
19.53 |
22.59 |
19.21 |
19.60 |
728764手 |
153366万 |
-0.02 |
-0.10% |
2014-03-31 |
18.40 |
20.18 |
16.90 |
19.62 |
756251手 |
139843万 |
1.50 |
8.28% |
2014-02-27 |
24.17 |
25.77 |
17.84 |
18.12 |
590332手 |
128137万 |
-6.04 |
-25.00% |
2014-01-30 |
25.15 |
27.23 |
20.42 |
24.16 |
549798手 |
128725万 |
-0.74 |
-2.97% |
2013-12-31 |
25.80 |
27.11 |
22.00 |
24.90 |
907672手 |
219420万 |
-1.79 |
-6.71% |
2013-11-29 |
18.00 |
27.19 |
16.25 |
26.69 |
1558684手 |
339444万 |
8.62 |
47.70% |
2013-10-31 |
16.58 |
19.68 |
16.40 |
18.07 |
1035746手 |
185621万 |
1.05 |
6.17% |
2013-09-30 |
13.49 |
17.20 |
13.35 |
17.02 |
915050手 |
140490万 |
3.52 |
26.07% |
2013-08-30 |
13.44 |
15.38 |
13.32 |
13.50 |
843565手 |
121681万 |
0.07 |
0.52% |
2013-07-31 |
13.40 |
15.40 |
12.86 |
13.43 |
763216手 |
108528万 |
0.05 |
0.37% |
2013-06-28 |
16.86 |
18.10 |
12.64 |
13.38 |
528491手 |
83969万 |
-3.37 |
-20.12% |
2013-05-31 |
14.01 |
19.55 |
13.81 |
16.75 |
1329488手 |
230651万 |
2.63 |
18.63% |
2013-04-26 |
13.28 |
15.85 |
13.28 |
14.12 |
554869手 |
82086万 |
0.84 |
6.33% |
2013-03-29 |
15.08 |
15.78 |
13.02 |
13.28 |
478869手 |
69381万 |
-1.72 |
-11.47% |
2013-02-28 |
14.70 |
15.45 |
13.87 |
15.00 |
426323手 |
62219万 |
0.22 |
1.49% |