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 |
1.81 |
1.98 |
1.68 |
1.70 |
2732312手 |
49456万 |
-0.11 |
-6.08% |
2022-05-31 |
1.76 |
2.08 |
1.48 |
1.81 |
6860146手 |
116398万 |
-0.39 |
-17.73% |
2022-04-29 |
2.87 |
3.01 |
1.84 |
2.20 |
3912949手 |
94775万 |
-0.69 |
-23.88% |
2022-03-31 |
3.08 |
3.25 |
2.71 |
2.89 |
2768018手 |
83396万 |
-0.20 |
-6.47% |
2022-02-28 |
3.30 |
3.38 |
2.66 |
3.09 |
3017111手 |
96200万 |
-0.30 |
-8.85% |
2022-01-28 |
3.71 |
4.01 |
3.21 |
3.39 |
5579440手 |
209498万 |
-0.33 |
-8.87% |
2021-12-31 |
3.68 |
4.44 |
3.53 |
3.72 |
7468416手 |
284605万 |
0.02 |
0.54% |
2021-11-30 |
3.52 |
3.90 |
3.35 |
3.70 |
8083818手 |
295607万 |
0.09 |
2.49% |
2021-10-29 |
3.17 |
3.82 |
3.04 |
3.61 |
3828554手 |
129739万 |
0.48 |
15.34% |
2021-09-30 |
3.33 |
3.62 |
3.06 |
3.13 |
4639390手 |
158801万 |
-0.23 |
-6.84% |
2021-08-31 |
4.11 |
4.14 |
3.23 |
3.36 |
8431376手 |
316857万 |
-0.73 |
-17.85% |
2021-07-30 |
3.69 |
4.33 |
3.50 |
4.09 |
12212832手 |
475690万 |
0.37 |
9.95% |
2021-06-30 |
3.18 |
4.90 |
3.03 |
3.72 |
12481031手 |
476722万 |
0.54 |
16.98% |
2021-05-31 |
2.78 |
3.56 |
2.75 |
3.18 |
4599443手 |
143401万 |
0.40 |
14.39% |
2021-04-30 |
3.26 |
3.50 |
2.76 |
2.78 |
4210194手 |
135894万 |
-0.49 |
-14.98% |
2021-03-31 |
3.80 |
4.27 |
3.24 |
3.27 |
7617255手 |
282687万 |
-0.47 |
-12.57% |
2021-02-26 |
3.32 |
4.09 |
3.02 |
3.74 |
6244223手 |
222263万 |
0.39 |
11.64% |
2021-01-29 |
4.48 |
4.70 |
3.22 |
3.35 |
8948195手 |
351196万 |
-1.25 |
-27.17% |
2020-12-31 |
5.85 |
6.36 |
4.45 |
4.60 |
18383142手 |
989354万 |
-1.13 |
-19.72% |
2020-11-30 |
4.88 |
5.88 |
4.43 |
5.73 |
18270760手 |
948997万 |
0.87 |
17.90% |
2020-10-30 |
4.50 |
6.79 |
4.47 |
4.86 |
20777680手 |
1165575万 |
0.26 |
5.65% |
2020-09-30 |
3.18 |
8.30 |
3.11 |
4.60 |
18270628手 |
1040404万 |
1.44 |
45.57% |
2020-08-31 |
2.61 |
3.38 |
2.57 |
3.16 |
4277102手 |
127457万 |
0.54 |
20.61% |
2020-07-31 |
2.41 |
2.98 |
2.36 |
2.62 |
3781331手 |
103076万 |
0.22 |
9.17% |
2020-06-30 |
2.59 |
2.90 |
2.26 |
2.40 |
1400627手 |
36037万 |
-0.18 |
-6.98% |
2020-05-29 |
2.53 |
2.74 |
2.52 |
2.58 |
1205890手 |
31709万 |
0.01 |
0.39% |
2020-04-30 |
2.96 |
3.20 |
2.35 |
2.57 |
1927827手 |
54464万 |
-0.36 |
-12.29% |
2020-03-31 |
3.25 |
3.60 |
2.84 |
2.93 |
3098237手 |
100546万 |
-0.28 |
-8.72% |
2020-02-28 |
3.19 |
3.55 |
2.84 |
3.21 |
3690314手 |
116435万 |
-0.33 |
-9.32% |
2020-01-23 |
3.78 |
3.99 |
3.49 |
3.54 |
1559159手 |
59976万 |
-0.22 |
-5.85% |
2019-12-31 |
3.48 |
4.06 |
3.47 |
3.76 |
2744647手 |
104392万 |
0.25 |
7.12% |
2019-11-29 |
3.70 |
3.80 |
3.42 |
3.51 |
1275752手 |
45507万 |
-0.19 |
-5.13% |
2019-10-31 |
3.82 |
4.41 |
3.69 |
3.70 |
1815097手 |
71513万 |
-0.12 |
-3.14% |
2019-09-30 |
4.14 |
4.56 |
3.80 |
3.82 |
3541207手 |
151833万 |
-0.29 |
-7.06% |
2019-08-30 |
4.17 |
4.44 |
3.66 |
4.11 |
4019113手 |
165423万 |
-0.08 |
-1.91% |
2019-07-31 |
4.89 |
4.93 |
4.11 |
4.19 |
4954662手 |
221421万 |
-0.63 |
-13.07% |
2019-06-28 |
4.65 |
7.50 |
4.49 |
4.82 |
6211208手 |
336805万 |
0.16 |
3.43% |
2019-05-31 |
4.39 |
4.86 |
4.09 |
4.66 |
1520162手 |
67885万 |
0.26 |
5.91% |
2019-04-30 |
4.26 |
5.31 |
4.24 |
4.40 |
2147452手 |
102009万 |
0.17 |
4.02% |
2019-03-29 |
4.00 |
4.50 |
3.90 |
4.23 |
2186569手 |
92102万 |
0.25 |
6.28% |
2019-02-28 |
3.51 |
4.18 |
3.49 |
3.98 |
795044手 |
30753万 |
0.47 |
13.39% |
2019-01-31 |
3.65 |
3.76 |
3.48 |
3.51 |
444335手 |
16287万 |
-0.13 |
-3.57% |
2018-12-28 |
3.75 |
3.90 |
3.59 |
3.64 |
727041手 |
27325万 |
-0.08 |
-2.15% |
2018-11-30 |
3.58 |
4.24 |
3.56 |
3.72 |
1386363手 |
52449万 |
0.14 |
3.91% |
2018-10-31 |
3.94 |
3.98 |
3.31 |
3.58 |
1371088手 |
49346万 |
-0.40 |
-10.05% |
2018-09-28 |
4.24 |
4.24 |
3.89 |
3.98 |
206828手 |
8413万 |
-0.25 |
-5.91% |
2018-08-31 |
4.34 |
4.50 |
4.15 |
4.23 |
376608手 |
16258万 |
-0.14 |
-3.20% |
2018-07-31 |
4.55 |
4.66 |
4.28 |
4.37 |
527895手 |
23509万 |
-0.17 |
-3.74% |
2018-06-29 |
4.90 |
5.04 |
4.12 |
4.54 |
742247手 |
33805万 |
-0.44 |
-8.84% |
2018-05-31 |
5.30 |
5.53 |
4.60 |
4.98 |
566234手 |
29200万 |
-0.32 |
-6.04% |
2018-04-27 |
5.75 |
6.08 |
5.12 |
5.30 |
615822手 |
33982万 |
-0.49 |
-8.46% |
2018-03-30 |
5.61 |
6.35 |
5.51 |
5.79 |
686127手 |
40190万 |
0.24 |
4.32% |
2018-02-28 |
5.53 |
6.06 |
5.08 |
5.55 |
256624手 |
13881万 |
0.06 |
1.09% |
2018-01-31 |
6.12 |
6.18 |
5.43 |
5.49 |
442474手 |
26071万 |
-0.64 |
-10.44% |
2017-12-29 |
6.41 |
6.66 |
5.34 |
6.13 |
482676手 |
29485万 |
-0.27 |
-4.22% |
2017-11-17 |
6.40 |
6.53 |
6.25 |
6.40 |
272957手 |
17350万 |
0.03 |
0.47% |
2017-10-31 |
6.61 |
6.68 |
6.22 |
6.37 |
462677手 |
29851万 |
-0.21 |
-3.19% |
2017-09-29 |
6.87 |
7.04 |
6.21 |
6.58 |
606526手 |
40006万 |
-0.29 |
-4.22% |
2017-08-31 |
7.04 |
7.31 |
6.80 |
6.87 |
675078手 |
47754万 |
-0.21 |
-2.97% |
2017-07-31 |
6.42 |
7.10 |
6.41 |
7.08 |
887476手 |
59699万 |
0.68 |
10.62% |
2017-06-30 |
6.10 |
6.52 |
6.10 |
6.40 |
227052手 |
14338万 |
0.05 |
0.79% |
2017-05-15 |
6.54 |
6.58 |
5.83 |
6.35 |
506464手 |
31551万 |
-0.22 |
-3.35% |
2017-04-28 |
7.03 |
7.40 |
6.39 |
6.57 |
1094527手 |
75765万 |
-0.50 |
-7.07% |
2017-03-31 |
7.64 |
7.88 |
6.95 |
7.07 |
1315341手 |
99563万 |
-0.56 |
-7.34% |
2017-02-28 |
7.64 |
7.96 |
7.53 |
7.63 |
934968手 |
71997万 |
-0.01 |
-0.13% |
2017-01-26 |
8.63 |
8.68 |
7.02 |
7.64 |
1101318手 |
88313万 |
-0.98 |
-11.37% |
2016-12-30 |
10.19 |
10.19 |
8.21 |
8.62 |
1735333手 |
155003万 |
-1.51 |
-14.91% |
2016-11-30 |
9.18 |
10.50 |
8.93 |
10.13 |
3024503手 |
296742万 |
0.67 |
7.08% |
2016-10-28 |
8.60 |
9.63 |
8.60 |
9.46 |
1143237手 |
104801万 |
0.86 |
10.00% |
2016-09-30 |
9.04 |
9.25 |
8.22 |
8.60 |
1012947手 |
89117万 |
-0.42 |
-4.66% |
2016-08-31 |
8.25 |
9.40 |
7.91 |
9.02 |
2402639手 |
211859万 |
0.72 |
8.68% |
2016-07-29 |
8.45 |
9.17 |
8.10 |
8.30 |
2376498手 |
203258万 |
-0.17 |
-2.01% |
2016-06-30 |
7.86 |
8.65 |
7.40 |
8.47 |
2081209手 |
168529万 |
0.61 |
7.76% |
2016-05-31 |
8.10 |
8.55 |
7.01 |
7.86 |
1441175手 |
111362万 |
-0.29 |
-3.56% |
2016-04-29 |
7.85 |
9.58 |
7.70 |
8.15 |
2073824手 |
177883万 |
0.25 |
3.17% |
2016-03-31 |
7.22 |
8.08 |
6.66 |
7.90 |
2525406手 |
186819万 |
1.33 |
20.24% |
2016-02-29 |
7.31 |
8.27 |
6.51 |
6.57 |
1566051手 |
120445万 |
-0.67 |
-9.25% |
2016-01-29 |
10.80 |
11.50 |
6.80 |
7.24 |
4060381手 |
378894万 |
-3.50 |
-32.59% |
2015-12-31 |
9.28 |
11.33 |
8.53 |
10.74 |
2740836手 |
263177万 |
1.48 |
15.98% |
2015-11-30 |
7.80 |
10.10 |
7.52 |
9.26 |
3356788手 |
299712万 |
1.24 |
15.46% |
2015-10-30 |
6.43 |
8.29 |
6.42 |
8.02 |
2569974手 |
195691万 |
1.65 |
25.90% |
2015-09-30 |
6.28 |
7.12 |
5.34 |
6.37 |
2601182手 |
164670万 |
-0.01 |
-0.16% |
2015-08-31 |
7.76 |
9.24 |
5.73 |
6.38 |
2930758手 |
231716万 |
-1.33 |
-17.25% |
2015-07-31 |
9.70 |
10.46 |
7.16 |
7.71 |
3469961手 |
310514万 |
-2.21 |
-22.28% |
2015-06-30 |
13.58 |
15.85 |
8.55 |
9.92 |
3274239手 |
446724万 |
-3.38 |
-25.41% |
2015-05-29 |
24.90 |
28.67 |
12.50 |
13.30 |
1768728手 |
304731万 |
-9.29 |
-39.75% |
2015-04-30 |
21.20 |
26.39 |
20.80 |
23.37 |
1186165手 |
284705万 |
3.09 |
15.24% |
2015-03-31 |
15.40 |
21.01 |
15.31 |
20.28 |
1335679手 |
235430万 |
4.86 |
31.74% |
2015-02-26 |
14.99 |
16.51 |
14.60 |
15.31 |
311435手 |
48548万 |
0.32 |
2.13% |
2015-01-28 |
13.14 |
15.35 |
12.53 |
14.99 |
253303手 |
35449万 |
1.69 |
12.71% |
2014-12-31 |
17.47 |
17.47 |
12.90 |
13.30 |
295141手 |
44689万 |
-4.19 |
-23.96% |
2014-11-28 |
17.01 |
18.50 |
16.65 |
17.49 |
118054手 |
20418万 |
0.03 |
0.18% |
2014-10-30 |
17.09 |
17.77 |
16.52 |
16.91 |
117279手 |
19876万 |
-0.48 |
-2.80% |
2014-09-30 |
13.09 |
17.40 |
12.98 |
17.17 |
222001手 |
35396万 |
3.98 |
30.17% |
2014-08-22 |
12.78 |
14.50 |
12.68 |
13.19 |
921853手 |
121487万 |
0.35 |
2.73% |
2014-07-31 |
13.33 |
14.25 |
11.54 |
12.84 |
368231手 |
48582万 |
-0.51 |
-3.82% |
2014-06-30 |
12.38 |
13.46 |
12.00 |
13.35 |
263747手 |
34437万 |
1.17 |
9.76% |
2014-03-12 |
11.11 |
12.01 |
11.02 |
11.99 |
310349手 |
35805万 |
0.63 |
5.55% |
2014-02-27 |
11.42 |
13.50 |
11.31 |
11.36 |
1256465手 |
158885万 |
-0.19 |
-1.65% |
2014-01-30 |
10.20 |
14.15 |
10.12 |
11.55 |
3363378手 |
432230万 |
1.28 |
12.46% |
2013-12-31 |
9.54 |
11.06 |
8.43 |
10.27 |
1524639手 |
153036万 |
-0.12 |
-1.16% |
2013-11-29 |
8.35 |
10.58 |
8.11 |
10.39 |
869963手 |
83812万 |
2.02 |
24.13% |
2013-10-31 |
10.61 |
11.28 |
8.12 |
8.37 |
533412手 |
53210万 |
-2.23 |
-21.04% |
2013-09-30 |
10.88 |
11.95 |
10.29 |
10.60 |
611537手 |
68124万 |
-0.32 |
-2.93% |
2013-08-30 |
10.95 |
12.45 |
10.55 |
10.92 |
1446065手 |
166845万 |
-0.04 |
-0.36% |
2013-07-31 |
13.53 |
14.43 |
10.23 |
10.96 |
2225359手 |
272458万 |
-3.12 |
-22.16% |
2013-06-28 |
12.32 |
15.20 |
10.32 |
14.08 |
1886708手 |
242410万 |
1.70 |
13.73% |
2013-05-31 |
7.40 |
12.90 |
7.00 |
12.38 |
2456456手 |
250757万 |
4.88 |
65.07% |
2013-04-26 |
7.05 |
7.98 |
6.24 |
7.50 |
738477手 |
53253万 |
0.44 |
6.23% |
2013-03-29 |
7.59 |
8.45 |
7.02 |
7.06 |
687284手 |
52658万 |
-0.56 |
-7.35% |
2013-02-28 |
7.14 |
8.04 |
7.05 |
7.62 |
656852手 |
50075万 |
0.47 |
6.57% |