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 |
2022-05-17 |
3.12 |
3.30 |
3.02 |
3.14 |
2024023手 |
64342万 |
0.03 |
0.96% |
2022-04-29 |
4.11 |
4.29 |
2.90 |
3.11 |
6371813手 |
236013万 |
-1.02 |
-24.70% |
2022-03-31 |
4.17 |
4.94 |
3.86 |
4.13 |
20504808手 |
885219万 |
-0.08 |
-1.90% |
2022-02-28 |
3.54 |
4.39 |
3.50 |
4.21 |
9298124手 |
374053万 |
0.71 |
20.29% |
2022-01-28 |
3.88 |
4.15 |
3.38 |
3.50 |
7691288手 |
297193万 |
-0.40 |
-10.26% |
2021-12-31 |
3.72 |
4.04 |
3.52 |
3.90 |
8933869手 |
336545万 |
0.20 |
5.41% |
2021-11-30 |
3.26 |
4.21 |
3.12 |
3.70 |
10853120手 |
401072万 |
0.46 |
14.20% |
2021-10-29 |
3.67 |
3.88 |
3.17 |
3.24 |
3340515手 |
114517万 |
-0.43 |
-11.72% |
2021-09-30 |
3.49 |
4.20 |
3.37 |
3.67 |
11068924手 |
410705万 |
0.16 |
4.56% |
2021-08-31 |
3.33 |
3.65 |
3.16 |
3.51 |
6687636手 |
223369万 |
0.18 |
5.41% |
2021-07-30 |
3.81 |
4.14 |
3.18 |
3.33 |
9393797手 |
349937万 |
-0.51 |
-13.28% |
2021-06-30 |
3.01 |
4.63 |
2.97 |
3.84 |
14230557手 |
566124万 |
0.84 |
28.00% |
2021-05-31 |
2.89 |
3.13 |
2.87 |
3.00 |
1694719手 |
50664万 |
0.12 |
4.17% |
2021-04-30 |
3.18 |
3.21 |
2.86 |
2.88 |
2515044手 |
76899万 |
-0.34 |
-10.56% |
2021-03-31 |
3.27 |
3.49 |
3.10 |
3.22 |
4378692手 |
144634万 |
0.00 |
0.00% |
2021-02-26 |
3.08 |
3.26 |
2.74 |
3.22 |
2198389手 |
66595万 |
0.06 |
1.90% |
2021-01-29 |
3.34 |
3.48 |
3.06 |
3.16 |
2749481手 |
90759万 |
-0.19 |
-5.67% |
2020-12-31 |
3.80 |
3.81 |
3.21 |
3.35 |
2909638手 |
102174万 |
-0.31 |
-8.47% |
2020-11-30 |
3.62 |
4.13 |
3.48 |
3.66 |
6337092手 |
235053万 |
0.05 |
1.39% |
2020-10-30 |
3.80 |
4.25 |
3.55 |
3.61 |
6549610手 |
260572万 |
-0.12 |
-3.22% |
2020-09-30 |
3.90 |
5.44 |
3.71 |
3.73 |
19580824手 |
858132万 |
-0.18 |
-4.60% |
2020-08-31 |
3.52 |
4.42 |
3.36 |
3.91 |
8033059手 |
306572万 |
0.40 |
11.40% |
2020-07-31 |
3.31 |
4.04 |
3.27 |
3.51 |
7050985手 |
261479万 |
0.23 |
7.01% |
2020-06-30 |
3.26 |
3.53 |
3.25 |
3.28 |
2650919手 |
89633万 |
0.02 |
0.61% |
2020-05-29 |
3.33 |
3.46 |
3.18 |
3.26 |
2114905手 |
70173万 |
-0.10 |
-2.98% |
2020-04-30 |
3.67 |
3.83 |
3.14 |
3.36 |
3902236手 |
139447万 |
-0.31 |
-8.45% |
2020-03-31 |
3.96 |
4.95 |
3.46 |
3.67 |
13091209手 |
560045万 |
-0.33 |
-8.25% |
2020-02-28 |
3.16 |
4.47 |
3.10 |
4.00 |
15856689手 |
640466万 |
0.49 |
13.96% |
2020-01-23 |
3.55 |
3.92 |
3.27 |
3.51 |
3643950手 |
134837万 |
0.00 |
0.00% |
2019-12-31 |
3.46 |
3.65 |
3.38 |
3.51 |
3089990手 |
108042万 |
0.03 |
0.86% |
2019-11-29 |
3.63 |
3.69 |
3.35 |
3.48 |
2160604手 |
76234万 |
-0.15 |
-4.13% |
2019-10-31 |
3.60 |
3.94 |
3.50 |
3.63 |
2583132手 |
97693万 |
0.03 |
0.83% |
2019-09-30 |
3.75 |
4.17 |
3.57 |
3.60 |
4698467手 |
184780万 |
-0.15 |
-4.00% |
2019-08-30 |
3.94 |
3.98 |
3.45 |
3.75 |
4279100手 |
161563万 |
-0.20 |
-5.06% |
2019-07-31 |
4.65 |
4.77 |
3.92 |
3.95 |
5255001手 |
224002万 |
-0.59 |
-13.00% |
2019-06-28 |
4.54 |
5.22 |
3.85 |
4.54 |
8929752手 |
400774万 |
-0.03 |
-0.66% |
2019-05-31 |
5.20 |
5.45 |
4.32 |
4.57 |
8604335手 |
421919万 |
-1.10 |
-19.40% |
2019-04-30 |
4.80 |
7.30 |
4.80 |
5.67 |
23599968手 |
1420423万 |
1.31 |
30.05% |
2019-03-22 |
3.95 |
4.74 |
3.82 |
4.36 |
13385889手 |
574394万 |
0.37 |
9.27% |
2019-02-28 |
2.99 |
4.09 |
2.99 |
3.99 |
7288770手 |
265339万 |
1.02 |
34.34% |
2019-01-31 |
3.57 |
3.95 |
2.90 |
2.97 |
5951814手 |
214647万 |
-0.56 |
-15.86% |
2018-12-28 |
4.00 |
4.24 |
3.50 |
3.53 |
5838956手 |
229564万 |
-0.35 |
-9.02% |
2018-11-30 |
3.78 |
4.82 |
3.64 |
3.88 |
14649946手 |
615114万 |
0.23 |
6.30% |
2018-10-31 |
3.90 |
3.98 |
3.12 |
3.65 |
10073337手 |
368797万 |
-0.38 |
-9.43% |
2018-09-28 |
3.33 |
4.23 |
3.26 |
4.03 |
13810032手 |
534254万 |
0.71 |
21.39% |
2018-08-31 |
4.81 |
4.85 |
3.27 |
3.32 |
13366868手 |
508214万 |
-1.47 |
-30.69% |
2018-07-31 |
17.99 |
17.99 |
4.64 |
4.79 |
17588062手 |
1004876万 |
-15.20 |
-76.04% |
2018-02-02 |
24.70 |
24.75 |
19.99 |
19.99 |
43421手 |
10166万 |
-4.69 |
-19.00% |
2018-01-31 |
26.97 |
27.18 |
24.00 |
24.68 |
726538手 |
185147万 |
-2.32 |
-8.59% |
2017-12-29 |
26.20 |
28.05 |
25.72 |
27.00 |
732005手 |
197668万 |
0.68 |
2.58% |
2017-11-30 |
27.58 |
27.81 |
25.96 |
26.32 |
588626手 |
157189万 |
-1.33 |
-4.81% |
2017-10-31 |
30.78 |
30.80 |
27.40 |
27.65 |
540816手 |
153975万 |
-3.14 |
-10.20% |
2017-09-29 |
28.23 |
31.69 |
27.99 |
30.79 |
978791手 |
290127万 |
2.57 |
9.11% |
2017-08-31 |
29.09 |
29.80 |
27.53 |
28.22 |
376057手 |
107457万 |
-0.82 |
-2.82% |
2017-07-31 |
30.21 |
30.69 |
27.16 |
29.04 |
521931手 |
149882万 |
-1.68 |
-5.47% |
2017-06-30 |
49.62 |
51.96 |
24.93 |
30.72 |
692889手 |
226271万 |
-19.13 |
-38.38% |
2017-05-31 |
51.88 |
52.00 |
47.06 |
49.85 |
251415手 |
123505万 |
-3.03 |
-5.73% |
2017-01-23 |
54.88 |
55.18 |
49.99 |
52.88 |
261081手 |
139171万 |
-2.00 |
-3.64% |
2016-12-30 |
50.48 |
56.20 |
50.10 |
54.88 |
443715手 |
236969万 |
4.41 |
8.74% |
2016-11-30 |
45.82 |
50.50 |
45.45 |
50.47 |
401107手 |
192560万 |
4.67 |
10.20% |
2016-10-28 |
48.19 |
48.40 |
45.56 |
45.80 |
356636手 |
167035万 |
-2.55 |
-5.27% |
2016-09-30 |
42.53 |
49.20 |
41.13 |
48.35 |
708427手 |
313902万 |
5.85 |
13.77% |
2016-08-31 |
40.85 |
44.70 |
39.90 |
42.50 |
391142手 |
165583万 |
1.98 |
4.89% |
2016-07-29 |
41.78 |
43.72 |
39.99 |
40.52 |
454427手 |
190159万 |
-1.32 |
-3.15% |
2016-06-30 |
38.79 |
41.96 |
37.89 |
41.84 |
529267手 |
209721万 |
-0.40 |
-0.95% |
2016-05-31 |
39.80 |
42.45 |
37.01 |
42.24 |
450755手 |
178929万 |
1.94 |
4.81% |
2016-04-29 |
36.20 |
41.86 |
35.00 |
40.30 |
749968手 |
293141万 |
4.40 |
12.26% |
2016-03-31 |
32.02 |
40.41 |
29.81 |
35.90 |
776036手 |
272697万 |
3.18 |
9.72% |
2016-02-29 |
32.00 |
37.67 |
31.22 |
32.72 |
387174手 |
132707万 |
0.37 |
1.14% |
2016-01-29 |
52.00 |
52.90 |
28.51 |
32.35 |
683702手 |
276628万 |
-18.89 |
-36.87% |
2015-12-23 |
58.46 |
61.66 |
49.63 |
51.24 |
741087手 |
396579万 |
-7.81 |
-13.23% |
2015-11-30 |
49.71 |
59.70 |
42.08 |
59.05 |
1055603手 |
542272万 |
3.82 |
6.92% |
2015-06-02 |
51.26 |
56.75 |
50.10 |
55.23 |
136303手 |
71332万 |
5.09 |
10.15% |
2015-05-29 |
79.19 |
112.00 |
45.59 |
50.14 |
345555手 |
241538万 |
-22.36 |
-31.06% |
2015-04-30 |
66.48 |
88.59 |
66.01 |
71.99 |
286664手 |
225712万 |
5.51 |
8.29% |
2015-03-31 |
56.99 |
70.80 |
56.16 |
66.48 |
149718手 |
95246万 |
11.68 |
20.93% |
2015-02-26 |
48.01 |
59.05 |
45.50 |
55.80 |
71584手 |
37125万 |
5.68 |
11.33% |
2015-01-29 |
47.48 |
51.94 |
45.00 |
50.12 |
88333手 |
42563万 |
2.70 |
5.64% |
2014-12-31 |
43.45 |
56.58 |
42.30 |
47.90 |
100025手 |
49839万 |
4.36 |
10.01% |
2014-11-28 |
39.90 |
43.96 |
38.00 |
43.54 |
48863手 |
19864万 |
0.04 |
0.10% |
2014-10-30 |
34.03 |
41.61 |
33.50 |
41.61 |
101468手 |
37572万 |
1.02 |
3.10% |
2014-09-30 |
34.40 |
34.40 |
30.79 |
32.88 |
155385手 |
50018万 |
2.56 |
8.44% |
2014-07-15 |
30.05 |
31.94 |
29.35 |
30.32 |
43491手 |
13311万 |
0.10 |
0.33% |
2014-06-30 |
29.79 |
31.12 |
27.35 |
30.22 |
56652手 |
16620万 |
-2.03 |
-6.73% |
2014-05-28 |
29.87 |
30.87 |
28.01 |
30.16 |
64687手 |
18983万 |
0.89 |
3.04% |
2014-04-30 |
30.01 |
35.30 |
28.30 |
29.27 |
251239手 |
79775万 |
-0.74 |
-2.47% |
2014-03-31 |
29.22 |
40.50 |
28.08 |
30.01 |
548416手 |
185931万 |
2.32 |
8.38% |
2014-02-27 |
17.84 |
34.88 |
17.65 |
27.69 |
653833手 |
176973万 |
9.84 |
55.13% |
2014-01-30 |
16.55 |
19.05 |
15.61 |
17.85 |
461115手 |
81295万 |
0.92 |
5.43% |
2013-12-31 |
15.49 |
17.47 |
13.70 |
16.93 |
491942手 |
77028万 |
0.02 |
0.12% |
2013-11-29 |
14.45 |
17.18 |
13.86 |
16.91 |
321091手 |
49306万 |
2.30 |
15.74% |
2013-10-31 |
18.55 |
18.65 |
14.48 |
14.61 |
551906手 |
94073万 |
-2.25 |
-13.35% |
2013-08-06 |
14.25 |
17.26 |
14.23 |
16.86 |
262703手 |
42900万 |
2.60 |
18.23% |
2013-07-31 |
12.33 |
15.64 |
11.50 |
14.26 |
891602手 |
120582万 |
1.71 |
13.62% |
2013-06-28 |
14.30 |
14.50 |
11.27 |
12.55 |
427926手 |
55372万 |
-1.74 |
-12.18% |
2013-05-31 |
12.63 |
18.27 |
12.51 |
14.29 |
705753手 |
111173万 |
1.64 |
12.96% |
2013-04-26 |
15.38 |
15.85 |
12.61 |
12.65 |
143384手 |
19862万 |
-2.73 |
-17.75% |
2013-03-29 |
17.59 |
18.64 |
15.35 |
15.38 |
323714手 |
54984万 |
-2.24 |
-12.71% |
2013-02-28 |
15.71 |
18.02 |
15.23 |
17.62 |
326192手 |
54863万 |
1.80 |
11.38% |
2013-01-31 |
15.18 |
18.68 |
14.55 |
15.82 |
561829手 |
91998万 |
0.80 |
5.33% |
2012-12-31 |
13.04 |
15.78 |
11.55 |
15.02 |
648416手 |
92566万 |
1.94 |
14.83% |
2012-11-30 |
12.71 |
16.72 |
12.34 |
13.08 |
608387手 |
88100万 |
0.42 |
3.32% |
2012-10-31 |
14.50 |
15.35 |
12.48 |
12.66 |
135851手 |
18601万 |
-1.85 |
-12.75% |
2012-09-28 |
15.00 |
17.39 |
13.80 |
14.51 |
203476手 |
32605万 |
-0.44 |
-2.94% |
2012-08-31 |
14.33 |
17.67 |
14.33 |
14.95 |
340864手 |
54572万 |
0.51 |
3.53% |
2012-07-31 |
19.00 |
20.68 |
14.16 |
14.44 |
528434手 |
92490万 |
-4.45 |
-23.56% |
2012-06-29 |
16.95 |
23.32 |
15.54 |
18.89 |
980942手 |
189557万 |
1.90 |
11.18% |
2012-05-31 |
23.98 |
25.46 |
14.98 |
16.99 |
327568手 |
54583万 |
-6.89 |
-28.85% |