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 |
4.59 |
5.10 |
4.55 |
5.10 |
3077014手 |
149726万 |
0.46 |
9.91% |
2022-05-31 |
3.96 |
4.75 |
3.93 |
4.64 |
2595245手 |
113530万 |
0.68 |
17.17% |
2022-04-29 |
4.44 |
4.58 |
3.40 |
3.96 |
1791135手 |
73181万 |
-0.51 |
-11.41% |
2022-03-31 |
4.94 |
5.16 |
4.28 |
4.47 |
2656716手 |
126619万 |
-0.47 |
-9.51% |
2022-02-28 |
4.88 |
5.06 |
4.65 |
4.94 |
1750251手 |
85127万 |
0.14 |
2.92% |
2022-01-28 |
5.82 |
5.92 |
4.64 |
4.80 |
2159332手 |
114776万 |
-1.02 |
-17.53% |
2021-12-31 |
6.30 |
6.67 |
5.58 |
5.82 |
3688619手 |
223056万 |
-0.44 |
-7.03% |
2021-11-30 |
5.52 |
6.43 |
5.23 |
6.26 |
4697180手 |
275322万 |
0.65 |
11.59% |
2021-10-29 |
6.70 |
6.74 |
5.42 |
5.61 |
4140427手 |
255346万 |
-0.98 |
-14.87% |
2021-09-30 |
6.35 |
8.25 |
5.88 |
6.59 |
10467444手 |
719508万 |
0.30 |
4.77% |
2021-08-31 |
5.89 |
6.88 |
5.58 |
6.29 |
7546030手 |
468916万 |
0.43 |
7.34% |
2021-07-30 |
5.20 |
6.14 |
4.88 |
5.86 |
6944956手 |
389505万 |
0.62 |
11.83% |
2021-06-30 |
4.85 |
5.80 |
4.78 |
5.24 |
4913086手 |
255618万 |
0.39 |
8.04% |
2021-05-31 |
4.50 |
4.94 |
4.49 |
4.85 |
1463102手 |
69744万 |
0.29 |
6.36% |
2021-04-30 |
4.48 |
5.53 |
4.45 |
4.56 |
2579600手 |
125551万 |
0.04 |
0.89% |
2021-03-31 |
4.66 |
5.58 |
4.49 |
4.52 |
3789313手 |
188438万 |
-0.09 |
-1.95% |
2021-02-26 |
4.60 |
4.96 |
4.15 |
4.61 |
1419961手 |
64036万 |
-0.05 |
-1.07% |
2021-01-29 |
6.11 |
6.46 |
4.57 |
4.66 |
4100731手 |
221331万 |
-1.46 |
-23.86% |
2020-12-31 |
5.50 |
6.61 |
5.18 |
6.12 |
7249025手 |
433213万 |
0.43 |
7.56% |
2020-11-30 |
6.20 |
6.62 |
5.51 |
5.69 |
3510515手 |
209809万 |
-0.52 |
-8.37% |
2020-10-30 |
7.20 |
8.06 |
6.16 |
6.21 |
9331390手 |
662284万 |
-0.47 |
-7.04% |
2020-09-30 |
5.39 |
7.28 |
5.08 |
6.68 |
11091054手 |
697591万 |
1.27 |
23.48% |
2020-08-31 |
5.27 |
5.78 |
4.93 |
5.41 |
3436106手 |
183685万 |
0.17 |
3.24% |
2020-07-31 |
4.51 |
5.56 |
4.48 |
5.24 |
4401472手 |
225155万 |
0.74 |
16.44% |
2020-06-30 |
4.69 |
5.00 |
4.42 |
4.50 |
1857010手 |
88196万 |
-0.19 |
-4.05% |
2020-05-29 |
5.40 |
7.29 |
4.63 |
4.69 |
6315274手 |
383163万 |
-0.79 |
-14.42% |
2020-04-30 |
5.61 |
6.25 |
5.41 |
5.48 |
1330174手 |
77571万 |
-0.19 |
-3.35% |
2020-03-31 |
5.95 |
6.84 |
4.91 |
5.67 |
2169029手 |
128597万 |
-0.29 |
-4.87% |
2020-02-28 |
4.52 |
6.49 |
4.07 |
5.96 |
4426158手 |
244316万 |
0.94 |
18.73% |
2020-01-23 |
5.32 |
5.78 |
4.91 |
5.02 |
1145726手 |
62869万 |
-0.24 |
-4.56% |
2019-12-31 |
5.16 |
5.71 |
5.06 |
5.26 |
955911手 |
50787万 |
0.12 |
2.33% |
2019-11-29 |
5.87 |
6.16 |
5.01 |
5.14 |
815572手 |
44535万 |
-0.75 |
-12.73% |
2019-10-25 |
5.85 |
6.52 |
5.75 |
5.89 |
758766手 |
46598万 |
0.07 |
1.20% |
2019-09-30 |
5.35 |
7.19 |
5.35 |
5.82 |
1603362手 |
100389万 |
0.44 |
8.18% |
2019-08-30 |
6.17 |
6.46 |
5.34 |
5.38 |
1195571手 |
69788万 |
-0.84 |
-13.51% |
2019-07-31 |
6.08 |
6.96 |
5.68 |
6.22 |
1773648手 |
111262万 |
0.22 |
3.67% |
2019-06-28 |
5.92 |
6.18 |
5.31 |
6.00 |
948920手 |
54157万 |
0.06 |
1.01% |
2019-05-31 |
6.06 |
6.14 |
5.45 |
5.94 |
1164984手 |
68142万 |
-0.26 |
-4.19% |
2019-04-30 |
6.60 |
8.24 |
5.95 |
6.20 |
4354612手 |
314349万 |
-0.45 |
-6.77% |
2019-03-29 |
6.78 |
7.67 |
6.15 |
6.65 |
5246503手 |
360418万 |
-0.11 |
-1.63% |
2019-02-28 |
5.54 |
7.57 |
5.44 |
6.76 |
5255928手 |
344463万 |
1.28 |
23.36% |
2019-01-31 |
4.79 |
8.50 |
4.79 |
5.48 |
6444370手 |
458503万 |
1.13 |
25.98% |
2018-11-02 |
4.17 |
4.35 |
4.15 |
4.35 |
147016手 |
6266万 |
0.20 |
4.82% |
2018-10-31 |
4.70 |
4.74 |
3.87 |
4.15 |
1034147手 |
43378万 |
-0.62 |
-13.00% |
2018-09-28 |
5.07 |
5.17 |
4.64 |
4.77 |
1030616手 |
49945万 |
-0.25 |
-4.98% |
2018-08-31 |
4.89 |
5.51 |
4.56 |
5.02 |
2052907手 |
103735万 |
0.13 |
2.66% |
2018-07-31 |
4.89 |
5.35 |
4.42 |
4.89 |
1589010手 |
78385万 |
-0.01 |
-0.20% |
2018-06-29 |
5.60 |
5.60 |
4.73 |
4.90 |
399847手 |
19844万 |
-0.93 |
-15.95% |
2018-03-26 |
5.68 |
6.07 |
5.47 |
5.83 |
597793手 |
35059万 |
0.14 |
2.46% |
2018-02-28 |
5.68 |
5.97 |
5.15 |
5.69 |
618002手 |
33981万 |
0.02 |
0.35% |
2018-01-31 |
6.49 |
6.63 |
5.65 |
5.67 |
880492手 |
54864万 |
-0.86 |
-13.17% |
2017-12-29 |
7.28 |
7.35 |
6.37 |
6.53 |
846505手 |
58168万 |
-0.76 |
-10.43% |
2017-11-30 |
7.41 |
7.70 |
6.70 |
7.29 |
1239981手 |
89779万 |
-0.12 |
-1.62% |
2017-10-31 |
8.40 |
8.53 |
7.33 |
7.41 |
994121手 |
79005万 |
-0.96 |
-11.47% |
2017-09-29 |
8.18 |
8.98 |
8.15 |
8.37 |
2235536手 |
191445万 |
0.17 |
2.07% |
2017-08-31 |
9.05 |
9.52 |
7.90 |
8.20 |
4709725手 |
402908万 |
-0.45 |
-5.20% |
2017-07-31 |
7.80 |
9.68 |
6.83 |
8.65 |
4642214手 |
376744万 |
0.87 |
11.18% |
2017-06-30 |
7.37 |
7.98 |
7.04 |
7.78 |
1240206手 |
94232万 |
0.39 |
5.28% |
2017-05-31 |
7.96 |
7.97 |
7.04 |
7.39 |
1073209手 |
80399万 |
-0.57 |
-7.16% |
2017-04-28 |
8.86 |
9.12 |
7.65 |
7.96 |
1159375手 |
98099万 |
-0.90 |
-10.16% |
2017-03-31 |
9.08 |
9.79 |
8.72 |
8.86 |
2443178手 |
226922万 |
-0.22 |
-2.42% |
2017-02-28 |
9.37 |
9.90 |
8.85 |
9.08 |
1880983手 |
177827万 |
-0.23 |
-2.47% |
2017-01-26 |
9.81 |
10.18 |
8.60 |
9.31 |
1923457手 |
182648万 |
-0.53 |
-5.39% |
2016-12-30 |
8.54 |
10.88 |
8.54 |
9.84 |
2271952手 |
229357万 |
2.08 |
26.80% |
2016-05-18 |
8.60 |
8.97 |
7.52 |
7.76 |
1344764手 |
111257万 |
-0.84 |
-9.77% |
2016-04-29 |
8.18 |
9.91 |
7.95 |
8.60 |
4558452手 |
413471万 |
0.43 |
5.26% |
2016-03-31 |
7.05 |
8.32 |
6.92 |
8.17 |
2753248手 |
215290万 |
1.14 |
16.22% |
2016-02-29 |
7.22 |
8.17 |
6.91 |
7.03 |
1413048手 |
107762万 |
-0.18 |
-2.50% |
2016-01-29 |
10.62 |
10.70 |
6.80 |
7.21 |
2479718手 |
203315万 |
-3.56 |
-33.05% |
2015-12-31 |
11.50 |
11.59 |
9.69 |
10.77 |
4589592手 |
491889万 |
-0.90 |
-7.71% |
2015-11-30 |
8.70 |
11.88 |
8.70 |
11.67 |
5471274手 |
562044万 |
3.76 |
47.53% |
2015-10-09 |
7.44 |
7.95 |
7.43 |
7.91 |
277172手 |
21519万 |
0.50 |
6.75% |
2015-09-30 |
9.24 |
10.06 |
6.65 |
7.41 |
4495943手 |
351448万 |
-1.90 |
-20.41% |
2015-08-31 |
8.10 |
10.35 |
6.82 |
9.31 |
5045151手 |
447810万 |
1.11 |
13.54% |
2015-07-31 |
11.60 |
12.36 |
6.78 |
8.20 |
7651794手 |
698919万 |
-3.66 |
-30.86% |
2015-06-30 |
14.15 |
17.88 |
10.05 |
11.86 |
6045637手 |
904050万 |
-2.27 |
-16.07% |
2015-05-29 |
11.77 |
16.04 |
10.95 |
14.13 |
4817193手 |
656061万 |
2.47 |
21.15% |
2015-04-30 |
11.15 |
12.84 |
11.02 |
11.68 |
3680398手 |
441608万 |
0.49 |
4.38% |
2015-03-31 |
9.21 |
11.43 |
9.13 |
11.19 |
3464968手 |
361156万 |
1.78 |
19.45% |
2015-02-26 |
8.80 |
9.25 |
8.42 |
9.15 |
666709手 |
59271万 |
-0.05 |
-0.54% |
2015-01-29 |
8.52 |
9.42 |
8.34 |
9.20 |
696151手 |
62981万 |
0.74 |
8.69% |
2014-12-31 |
9.60 |
9.86 |
8.32 |
8.52 |
847368手 |
78937万 |
-1.15 |
-11.89% |
2014-11-28 |
9.95 |
10.14 |
9.42 |
9.67 |
435550手 |
42944万 |
0.13 |
1.31% |
2014-10-30 |
10.24 |
10.67 |
9.75 |
10.00 |
368516手 |
37722万 |
0.05 |
0.49% |
2014-09-30 |
9.48 |
10.29 |
9.30 |
10.24 |
564638手 |
55401万 |
0.70 |
7.34% |
2014-08-22 |
8.65 |
9.60 |
8.50 |
9.54 |
1369667手 |
124430万 |
0.83 |
9.53% |
2014-07-31 |
8.23 |
8.83 |
8.07 |
8.71 |
572405手 |
48636万 |
0.67 |
8.33% |
2014-06-30 |
7.59 |
8.11 |
7.33 |
8.04 |
196470手 |
15133万 |
0.04 |
0.53% |
2014-05-28 |
7.42 |
7.75 |
7.28 |
7.56 |
245035手 |
18425万 |
0.09 |
1.21% |
2014-04-30 |
7.84 |
8.39 |
7.31 |
7.47 |
630456手 |
50048万 |
-0.34 |
-4.35% |
2014-03-31 |
8.35 |
9.66 |
7.65 |
7.81 |
1868110手 |
165215万 |
-0.38 |
-4.64% |
2014-02-27 |
8.27 |
9.68 |
8.15 |
8.19 |
997289手 |
87940万 |
-0.10 |
-1.21% |
2014-01-30 |
7.84 |
8.38 |
7.11 |
8.29 |
929552手 |
71986万 |
0.46 |
5.88% |
2013-12-31 |
8.40 |
8.55 |
7.41 |
7.83 |
668770手 |
52924万 |
-0.98 |
-11.12% |
2013-11-29 |
8.33 |
9.08 |
8.03 |
8.81 |
719800手 |
61683万 |
0.48 |
5.76% |
2013-10-31 |
7.81 |
10.15 |
7.63 |
8.33 |
1704351手 |
149070万 |
0.48 |
6.12% |
2013-09-30 |
7.35 |
7.93 |
6.90 |
7.85 |
1153242手 |
84952万 |
0.64 |
8.88% |
2013-08-30 |
6.40 |
7.95 |
6.33 |
7.21 |
1496172手 |
110708万 |
0.84 |
13.19% |
2013-07-31 |
6.11 |
6.78 |
5.81 |
6.37 |
918533手 |
58776万 |
0.15 |
2.41% |
2013-06-28 |
8.02 |
8.88 |
5.91 |
6.22 |
1342399手 |
102666万 |
-1.52 |
-19.64% |
2013-05-31 |
6.23 |
8.28 |
6.15 |
7.74 |
1765032手 |
131673万 |
1.52 |
24.44% |
2013-04-26 |
6.28 |
6.90 |
5.94 |
6.22 |
348794手 |
21887万 |
-0.09 |
-1.43% |
2013-03-29 |
7.08 |
8.15 |
6.21 |
6.31 |
1194932手 |
85004万 |
-0.82 |
-11.50% |
2013-02-28 |
6.53 |
7.22 |
6.48 |
7.13 |
1015500手 |
69694万 |
0.58 |
8.86% |