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 |
5.82 |
6.34 |
5.68 |
6.12 |
840159手 |
50181万 |
0.32 |
5.52% |
2022-05-31 |
5.30 |
5.95 |
5.20 |
5.80 |
940329手 |
52325万 |
0.61 |
11.75% |
2022-04-29 |
6.37 |
6.48 |
4.63 |
5.19 |
1210767手 |
67870万 |
-1.21 |
-18.91% |
2022-03-31 |
7.24 |
7.36 |
5.84 |
6.40 |
1917358手 |
126223万 |
-0.85 |
-11.72% |
2022-02-28 |
6.90 |
7.74 |
6.83 |
7.25 |
1601092手 |
118003万 |
0.47 |
6.93% |
2022-01-28 |
7.71 |
8.18 |
6.57 |
6.78 |
2535930手 |
191438万 |
-0.95 |
-12.29% |
2021-12-31 |
7.16 |
8.00 |
6.97 |
7.73 |
3388618手 |
251677万 |
0.57 |
7.96% |
2021-11-30 |
6.55 |
7.24 |
6.30 |
7.16 |
2023194手 |
138831万 |
0.61 |
9.31% |
2021-10-29 |
7.87 |
8.23 |
6.37 |
6.55 |
1746748手 |
127776万 |
-1.21 |
-15.59% |
2021-09-30 |
7.35 |
8.65 |
7.34 |
7.76 |
4334790手 |
343265万 |
0.33 |
4.44% |
2021-08-31 |
7.62 |
8.20 |
7.08 |
7.43 |
2595587手 |
198772万 |
-0.12 |
-1.59% |
2021-07-30 |
8.20 |
9.20 |
7.34 |
7.55 |
4986151手 |
419264万 |
-0.62 |
-7.59% |
2021-06-30 |
8.03 |
8.82 |
7.26 |
8.17 |
4667287手 |
377690万 |
0.03 |
0.37% |
2021-05-31 |
6.83 |
8.61 |
6.80 |
8.14 |
4731576手 |
364474万 |
1.32 |
19.36% |
2021-04-30 |
9.16 |
9.19 |
6.81 |
6.82 |
5927590手 |
475112万 |
-2.71 |
-28.44% |
2021-03-31 |
7.25 |
9.94 |
7.15 |
9.53 |
14971670手 |
1269946万 |
2.59 |
37.32% |
2021-02-26 |
6.05 |
7.08 |
5.81 |
6.94 |
992268手 |
63313万 |
1.00 |
16.84% |
2021-01-29 |
6.59 |
7.17 |
5.81 |
5.94 |
1439948手 |
92959万 |
-0.65 |
-9.86% |
2020-12-31 |
7.11 |
7.28 |
6.33 |
6.59 |
1236633手 |
84512万 |
-0.42 |
-5.99% |
2020-11-30 |
7.14 |
7.40 |
6.74 |
7.01 |
2394351手 |
168325万 |
-0.10 |
-1.41% |
2020-10-30 |
7.61 |
8.20 |
7.07 |
7.11 |
1742526手 |
135385万 |
-0.39 |
-5.20% |
2020-09-30 |
8.82 |
9.58 |
7.41 |
7.50 |
4356867手 |
377316万 |
-1.34 |
-15.16% |
2020-08-31 |
7.73 |
9.44 |
7.71 |
8.84 |
5171095手 |
451055万 |
1.16 |
15.10% |
2020-07-31 |
6.69 |
8.35 |
6.65 |
7.68 |
4251124手 |
319327万 |
1.01 |
15.14% |
2020-06-30 |
6.60 |
7.14 |
6.58 |
6.67 |
1321612手 |
90361万 |
0.10 |
1.52% |
2020-05-29 |
6.65 |
6.91 |
6.50 |
6.57 |
847325手 |
56812万 |
-0.11 |
-1.65% |
2020-04-30 |
7.15 |
7.45 |
6.48 |
6.68 |
1500560手 |
105123万 |
-0.46 |
-6.44% |
2020-03-31 |
7.93 |
9.18 |
7.09 |
7.14 |
4396422手 |
357525万 |
-0.78 |
-9.85% |
2020-02-28 |
7.11 |
8.64 |
6.60 |
7.92 |
4351010手 |
348568万 |
0.02 |
0.25% |
2020-01-23 |
7.74 |
8.88 |
7.52 |
7.90 |
3292353手 |
270911万 |
0.22 |
2.87% |
2019-12-31 |
7.19 |
7.90 |
7.06 |
7.68 |
1590139手 |
118957万 |
0.49 |
6.82% |
2019-11-29 |
7.48 |
7.72 |
6.96 |
7.19 |
1212468手 |
87810万 |
-0.28 |
-3.75% |
2019-10-31 |
7.44 |
8.18 |
7.35 |
7.47 |
1334869手 |
104396万 |
-0.02 |
-0.27% |
2019-09-30 |
7.33 |
8.34 |
7.33 |
7.49 |
1748019手 |
138321万 |
0.16 |
2.18% |
2019-08-30 |
7.93 |
8.03 |
6.92 |
7.33 |
1297247手 |
96564万 |
-0.66 |
-8.26% |
2019-07-31 |
8.50 |
9.25 |
7.85 |
7.99 |
2747631手 |
237197万 |
-0.34 |
-4.08% |
2019-06-28 |
8.00 |
9.09 |
7.74 |
8.33 |
1939209手 |
161401万 |
0.37 |
4.65% |
2019-05-31 |
9.20 |
9.20 |
7.70 |
7.96 |
1685307手 |
139813万 |
-1.39 |
-14.87% |
2019-04-30 |
10.85 |
11.55 |
9.19 |
9.35 |
2723644手 |
288915万 |
-1.48 |
-13.67% |
2019-03-29 |
10.25 |
11.59 |
9.98 |
10.83 |
4773622手 |
512466万 |
0.67 |
6.59% |
2019-02-28 |
8.02 |
10.70 |
8.01 |
10.16 |
2519258手 |
234178万 |
2.19 |
27.48% |
2019-01-31 |
8.25 |
8.72 |
7.73 |
7.97 |
1802058手 |
148191万 |
-0.18 |
-2.21% |
2018-12-28 |
8.50 |
9.46 |
7.94 |
8.15 |
2612004手 |
229217万 |
-0.10 |
-1.21% |
2018-11-30 |
7.50 |
9.65 |
7.46 |
8.25 |
3720437手 |
314194万 |
0.84 |
11.34% |
2018-10-31 |
7.48 |
7.91 |
6.23 |
7.41 |
2410025手 |
172576万 |
-0.20 |
-2.63% |
2018-09-28 |
7.29 |
7.98 |
7.12 |
7.61 |
1831307手 |
137810万 |
0.37 |
5.11% |
2018-08-31 |
10.35 |
10.47 |
6.78 |
7.24 |
2886538手 |
228938万 |
-3.13 |
-30.18% |
2018-07-31 |
15.83 |
16.67 |
9.92 |
10.37 |
1944721手 |
241755万 |
-5.61 |
-35.11% |
2018-06-29 |
17.30 |
18.22 |
15.21 |
15.98 |
930613手 |
155758万 |
-1.68 |
-9.51% |
2018-05-31 |
19.50 |
21.00 |
17.23 |
17.66 |
2618292手 |
513996万 |
-1.67 |
-8.64% |
2018-04-27 |
19.71 |
19.87 |
17.35 |
19.33 |
1851773手 |
347227万 |
-0.29 |
-1.48% |
2018-03-30 |
18.58 |
20.68 |
16.58 |
19.62 |
2971506手 |
571999万 |
0.82 |
4.36% |
2018-02-28 |
19.20 |
19.35 |
15.85 |
18.80 |
1577793手 |
281543万 |
-0.19 |
-1.00% |
2018-01-31 |
20.98 |
23.24 |
18.90 |
18.99 |
3596789手 |
784654万 |
-1.94 |
-9.27% |
2017-12-29 |
20.67 |
21.50 |
19.51 |
20.93 |
2056321手 |
422575万 |
0.20 |
0.96% |
2017-11-30 |
23.95 |
23.96 |
19.72 |
20.73 |
2688566手 |
590166万 |
-3.01 |
-12.68% |
2017-10-31 |
26.40 |
27.38 |
23.28 |
23.74 |
3110106手 |
801509万 |
-2.28 |
-8.76% |
2017-09-29 |
26.36 |
28.98 |
24.52 |
26.02 |
6059566手 |
1649204万 |
0.26 |
1.01% |
2017-08-31 |
21.71 |
26.48 |
21.60 |
25.76 |
9536397手 |
2307475万 |
4.29 |
19.98% |
2017-07-31 |
23.79 |
24.93 |
19.50 |
21.47 |
5705582手 |
1263885万 |
-2.33 |
-9.79% |
2017-06-30 |
26.95 |
28.37 |
23.58 |
23.80 |
9256998手 |
2438287万 |
-3.61 |
-13.17% |
2017-05-31 |
32.19 |
38.34 |
25.63 |
27.41 |
16902190手 |
5422295万 |
-4.88 |
-15.11% |
2017-04-28 |
17.00 |
35.88 |
17.00 |
32.29 |
14030326手 |
4316321万 |
16.84 |
109.00% |
2017-03-31 |
15.71 |
16.20 |
15.21 |
15.45 |
1738293手 |
273597万 |
-0.28 |
-1.78% |
2017-02-28 |
14.66 |
16.35 |
14.40 |
15.73 |
1671507手 |
261028万 |
1.09 |
7.45% |
2017-01-26 |
14.59 |
16.20 |
13.50 |
14.64 |
1161875手 |
174910万 |
0.04 |
0.27% |
2016-12-30 |
15.64 |
15.74 |
13.90 |
14.60 |
1073519手 |
157781万 |
-1.00 |
-6.41% |
2016-11-30 |
15.58 |
16.46 |
15.43 |
15.60 |
1615024手 |
257537万 |
-0.40 |
-2.50% |
2016-10-28 |
15.84 |
17.08 |
15.84 |
16.00 |
1939433手 |
319297万 |
0.25 |
1.59% |
2016-09-30 |
16.00 |
17.99 |
15.30 |
15.75 |
4209432手 |
696307万 |
-0.09 |
-0.57% |
2016-08-31 |
14.49 |
16.72 |
14.10 |
15.84 |
2877098手 |
439395万 |
1.21 |
8.27% |
2016-07-29 |
14.80 |
15.70 |
14.15 |
14.63 |
2052381手 |
305834万 |
-0.16 |
-1.08% |
2016-06-30 |
13.48 |
15.57 |
13.09 |
14.79 |
1976188手 |
284735万 |
1.37 |
10.21% |
2016-05-31 |
13.51 |
14.49 |
12.52 |
13.42 |
1119232手 |
149981万 |
-0.05 |
-0.37% |
2016-04-29 |
13.96 |
15.43 |
13.21 |
13.47 |
2214539手 |
320988万 |
-0.60 |
-4.26% |
2016-03-31 |
12.42 |
14.69 |
12.02 |
14.07 |
2855978手 |
388380万 |
1.77 |
14.39% |
2016-02-29 |
13.00 |
15.18 |
12.08 |
12.30 |
1971522手 |
275708万 |
-0.95 |
-7.17% |
2016-01-29 |
20.70 |
20.81 |
12.35 |
13.25 |
2140862手 |
329067万 |
-7.70 |
-36.75% |
2015-12-31 |
21.55 |
23.20 |
19.65 |
20.95 |
2799356手 |
590710万 |
-0.89 |
-4.08% |
2015-11-30 |
20.60 |
25.60 |
19.52 |
21.84 |
3827568手 |
880878万 |
0.05 |
0.23% |
2015-10-30 |
16.89 |
24.00 |
16.81 |
21.79 |
2951617手 |
607890万 |
5.18 |
31.19% |
2015-09-30 |
15.60 |
18.00 |
12.91 |
16.61 |
2789704手 |
444273万 |
0.68 |
4.27% |
2015-08-31 |
19.99 |
23.87 |
14.11 |
15.93 |
5121414手 |
1045872万 |
-2.85 |
-15.18% |
2015-07-31 |
22.70 |
23.76 |
16.98 |
18.78 |
3484687手 |
719945万 |
-4.10 |
-17.92% |
2015-06-30 |
22.56 |
30.67 |
20.09 |
22.88 |
5087194手 |
1333902万 |
0.63 |
2.83% |
2015-05-29 |
19.35 |
25.67 |
19.05 |
22.25 |
4156552手 |
914408万 |
3.64 |
19.09% |
2015-04-30 |
19.13 |
20.99 |
18.01 |
19.07 |
2879807手 |
566178万 |
0.05 |
0.26% |
2015-03-31 |
19.32 |
21.22 |
17.64 |
19.02 |
4280453手 |
819068万 |
1.73 |
10.07% |
2015-02-26 |
15.75 |
17.57 |
14.96 |
17.18 |
997685手 |
161954万 |
1.79 |
11.63% |
2015-01-29 |
14.81 |
16.08 |
14.27 |
15.39 |
1011912手 |
154964万 |
0.77 |
5.20% |
2014-12-31 |
16.75 |
17.74 |
14.43 |
14.81 |
1849101手 |
305799万 |
-1.92 |
-11.48% |
2014-11-28 |
17.20 |
17.60 |
16.02 |
16.73 |
697053手 |
118024万 |
0.11 |
0.64% |
2014-10-30 |
15.00 |
18.80 |
15.00 |
17.62 |
931026手 |
165894万 |
2.33 |
15.00% |
2014-09-30 |
14.55 |
15.64 |
14.55 |
15.53 |
744669手 |
113047万 |
0.43 |
2.85% |
2014-08-22 |
14.31 |
16.20 |
14.31 |
15.10 |
1050103手 |
157819万 |
-6.18 |
-29.04% |
2014-06-05 |
20.84 |
21.44 |
20.68 |
21.28 |
69386手 |
14655万 |
0.01 |
0.05% |
2014-05-28 |
19.56 |
21.47 |
18.60 |
21.27 |
239585手 |
47397万 |
1.70 |
8.69% |
2014-04-30 |
20.98 |
21.49 |
18.72 |
19.57 |
651129手 |
130891万 |
-1.41 |
-6.72% |
2014-03-31 |
21.50 |
23.82 |
20.76 |
20.98 |
1539939手 |
340150万 |
0.44 |
2.14% |
2014-02-27 |
21.70 |
25.49 |
20.36 |
20.54 |
1365976手 |
315575万 |
-1.40 |
-6.38% |
2014-01-30 |
17.57 |
23.19 |
17.04 |
21.94 |
1517980手 |
307009万 |
4.31 |
24.45% |
2013-12-31 |
19.10 |
19.83 |
16.46 |
17.63 |
1127914手 |
202416万 |
-2.74 |
-13.45% |
2013-11-29 |
19.09 |
22.40 |
18.60 |
20.37 |
1542195手 |
316672万 |
1.08 |
5.60% |
2013-10-31 |
16.14 |
23.78 |
16.12 |
19.29 |
2577327手 |
519389万 |
3.18 |
19.74% |
2013-09-30 |
13.95 |
16.88 |
13.81 |
16.11 |
1817529手 |
283508万 |
2.07 |
14.74% |
2013-08-30 |
14.85 |
15.74 |
14.00 |
14.04 |
1819735手 |
271809万 |
-0.62 |
-4.23% |
2013-07-31 |
18.39 |
20.78 |
13.38 |
14.66 |
2841711手 |
457281万 |
-4.02 |
-21.52% |
2013-06-28 |
16.50 |
19.00 |
14.20 |
18.68 |
1195909手 |
202052万 |
2.18 |
13.21% |
2013-05-31 |
13.52 |
16.84 |
13.20 |
16.50 |
700462手 |
109376万 |
2.98 |
22.04% |
2013-04-26 |
15.58 |
16.10 |
13.08 |
13.52 |
440509手 |
63211万 |
-2.03 |
-13.05% |
2013-03-29 |
18.02 |
19.19 |
15.10 |
15.55 |
1172477手 |
198957万 |
-2.40 |
-13.37% |
2013-02-28 |
16.00 |
17.99 |
15.60 |
17.95 |
1189395手 |
201131万 |
1.81 |
11.21% |
2013-01-31 |
13.74 |
17.20 |
13.20 |
16.14 |
2156929手 |
336023万 |
2.54 |
18.68% |
2012-12-31 |
11.60 |
13.96 |
10.43 |
13.60 |
973256手 |
124360万 |
2.10 |
18.26% |
2012-11-30 |
12.90 |
14.10 |
11.32 |
11.50 |
1047934手 |
136413万 |
-1.01 |
-8.07% |
2012-10-31 |
12.30 |
13.55 |
12.00 |
12.51 |
416490手 |
52157万 |
0.29 |
2.37% |
2012-09-28 |
12.11 |
14.22 |
11.44 |
12.22 |
587672手 |
76748万 |
-0.07 |
-0.57% |
2012-08-31 |
11.54 |
13.91 |
11.35 |
12.29 |
684624手 |
88297万 |
0.71 |
6.13% |