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 |
5.93 |
6.65 |
5.85 |
6.52 |
2215537手 |
139065万 |
0.62 |
10.51% |
2022-04-29 |
7.07 |
7.20 |
5.03 |
5.90 |
3449443手 |
209366万 |
-1.21 |
-17.02% |
2022-03-31 |
7.76 |
8.85 |
6.30 |
7.11 |
8690940手 |
650782万 |
-0.64 |
-8.26% |
2022-02-28 |
7.21 |
7.97 |
7.12 |
7.75 |
3837406手 |
289584万 |
0.67 |
9.46% |
2022-01-28 |
8.10 |
8.27 |
6.85 |
7.08 |
4274178手 |
325045万 |
-0.97 |
-12.05% |
2021-12-31 |
8.68 |
9.77 |
7.95 |
8.05 |
11657334手 |
1025947万 |
-0.75 |
-8.52% |
2021-11-30 |
9.90 |
10.35 |
7.98 |
8.80 |
11705504手 |
1064203万 |
-1.00 |
-10.20% |
2021-10-29 |
10.02 |
10.99 |
8.41 |
9.80 |
7568747手 |
728651万 |
0.02 |
0.20% |
2021-09-30 |
12.82 |
13.58 |
9.00 |
9.78 |
9356639手 |
1074158万 |
-3.11 |
-24.13% |
2021-08-31 |
11.61 |
14.88 |
10.15 |
12.89 |
17829510手 |
2259357万 |
1.47 |
12.87% |
2021-07-30 |
6.80 |
13.40 |
6.35 |
11.42 |
21381246手 |
2115003万 |
4.53 |
65.75% |
2021-06-30 |
7.10 |
8.22 |
6.27 |
6.89 |
11390841手 |
803898万 |
-0.41 |
-5.62% |
2021-05-31 |
5.36 |
7.49 |
4.80 |
7.30 |
9002084手 |
546803万 |
1.96 |
36.70% |
2021-04-30 |
4.71 |
5.58 |
4.66 |
5.34 |
3934137手 |
203802万 |
0.60 |
12.66% |
2021-03-31 |
4.76 |
4.99 |
4.29 |
4.74 |
3497998手 |
164067万 |
0.01 |
0.21% |
2021-02-26 |
4.49 |
5.07 |
4.00 |
4.73 |
3017373手 |
139093万 |
0.08 |
1.72% |
2021-01-29 |
6.28 |
6.29 |
4.45 |
4.65 |
5551165手 |
286310万 |
-1.55 |
-25.00% |
2020-12-31 |
6.21 |
6.65 |
6.00 |
6.20 |
5620225手 |
354374万 |
-0.01 |
-0.16% |
2020-11-30 |
6.48 |
7.62 |
6.16 |
6.21 |
6025086手 |
407426万 |
-0.27 |
-4.17% |
2020-10-30 |
6.53 |
7.15 |
6.45 |
6.48 |
3225964手 |
219885万 |
0.08 |
1.25% |
2020-09-30 |
6.97 |
8.20 |
6.36 |
6.40 |
8313507手 |
622009万 |
-0.65 |
-9.22% |
2020-08-31 |
8.01 |
8.49 |
6.65 |
7.05 |
4694821手 |
342608万 |
-0.97 |
-12.10% |
2020-07-31 |
6.97 |
8.35 |
6.58 |
8.02 |
5843301手 |
439671万 |
0.98 |
13.92% |
2020-06-30 |
6.60 |
7.42 |
6.54 |
7.04 |
2675548手 |
185515万 |
0.40 |
6.02% |
2020-05-29 |
8.19 |
8.99 |
6.32 |
6.64 |
4554256手 |
337520万 |
-1.59 |
-19.32% |
2020-04-30 |
6.45 |
8.38 |
6.40 |
8.23 |
3641838手 |
271958万 |
1.73 |
26.61% |
2020-03-31 |
6.92 |
8.24 |
6.24 |
6.50 |
3736002手 |
268348万 |
-0.31 |
-4.55% |
2020-02-28 |
6.58 |
8.56 |
5.92 |
6.81 |
5645324手 |
405804万 |
-0.50 |
-6.84% |
2020-01-23 |
7.40 |
8.50 |
7.24 |
7.31 |
3047424手 |
234528万 |
-0.09 |
-1.22% |
2019-12-31 |
7.80 |
8.26 |
7.20 |
7.40 |
3023210手 |
235112万 |
-0.32 |
-4.14% |
2019-11-29 |
7.00 |
7.80 |
6.86 |
7.72 |
1516614手 |
110602万 |
0.79 |
11.40% |
2019-10-31 |
7.03 |
8.37 |
6.68 |
6.93 |
2010024手 |
146740万 |
-0.11 |
-1.56% |
2019-09-30 |
9.45 |
10.68 |
7.00 |
7.04 |
2192441手 |
210078万 |
-2.35 |
-25.03% |
2019-08-30 |
8.77 |
9.59 |
8.02 |
9.39 |
2145168手 |
188692万 |
0.58 |
6.58% |
2019-07-31 |
8.52 |
9.20 |
8.23 |
8.81 |
1487210手 |
127433万 |
0.33 |
3.89% |
2019-06-28 |
8.47 |
9.30 |
8.11 |
8.48 |
1338133手 |
115335万 |
-0.02 |
-0.23% |
2019-05-31 |
8.44 |
8.78 |
8.01 |
8.50 |
1093683手 |
92843万 |
-0.10 |
-1.16% |
2019-04-30 |
9.39 |
10.55 |
8.42 |
8.60 |
2307499手 |
223640万 |
-0.71 |
-7.63% |
2019-03-29 |
9.65 |
11.19 |
9.01 |
9.31 |
3350793手 |
340081万 |
-0.24 |
-2.51% |
2019-02-28 |
8.60 |
10.45 |
8.38 |
9.55 |
1682245手 |
157419万 |
1.04 |
12.22% |
2019-01-31 |
9.07 |
9.80 |
7.80 |
8.51 |
1527725手 |
139743万 |
-0.55 |
-6.07% |
2018-12-28 |
11.00 |
11.28 |
8.95 |
9.06 |
968865手 |
98611万 |
-1.64 |
-15.33% |
2018-11-30 |
9.12 |
11.88 |
9.12 |
10.70 |
2328362手 |
243525万 |
1.56 |
17.07% |
2018-10-31 |
9.90 |
10.12 |
8.79 |
9.14 |
788585手 |
72993万 |
-1.01 |
-9.95% |
2018-09-28 |
10.60 |
11.20 |
9.90 |
10.15 |
1598586手 |
167847万 |
-0.31 |
-2.96% |
2018-08-31 |
12.18 |
12.31 |
10.25 |
10.46 |
3162016手 |
355250万 |
-1.52 |
-12.69% |
2018-07-31 |
19.02 |
22.68 |
11.82 |
11.98 |
4871386手 |
739677万 |
-7.30 |
-37.86% |
2018-06-29 |
21.92 |
22.70 |
15.40 |
19.28 |
1425599手 |
277913万 |
-2.74 |
-12.44% |
2018-05-31 |
26.98 |
28.85 |
21.00 |
22.02 |
2183880手 |
559474万 |
-4.48 |
-16.91% |
2018-04-27 |
32.67 |
33.77 |
25.82 |
26.50 |
2204862手 |
655803万 |
-6.10 |
-18.71% |
2018-03-30 |
21.57 |
39.20 |
21.57 |
32.60 |
4085433手 |
1299002万 |
12.99 |
66.24% |
2018-02-01 |
21.30 |
21.90 |
19.61 |
19.61 |
32652手 |
6644万 |
-2.18 |
-10.01% |
2018-01-31 |
21.80 |
23.80 |
21.04 |
21.79 |
502904手 |
112826万 |
0.00 |
0.00% |
2017-12-29 |
21.80 |
24.38 |
19.78 |
21.79 |
751216手 |
166303万 |
-0.19 |
-0.86% |
2017-11-30 |
29.40 |
33.99 |
20.62 |
21.98 |
1442419手 |
394719万 |
-6.98 |
-24.10% |
2017-10-31 |
30.55 |
30.69 |
25.59 |
28.96 |
784266手 |
216104万 |
-0.98 |
-3.27% |
2017-09-29 |
20.63 |
30.59 |
20.63 |
29.94 |
1858257手 |
481486万 |
9.29 |
44.99% |
2017-08-31 |
19.99 |
21.20 |
19.26 |
20.65 |
508885手 |
102737万 |
0.71 |
3.56% |
2017-07-31 |
18.85 |
23.23 |
18.47 |
19.94 |
1270120手 |
265562万 |
1.18 |
6.29% |
2017-06-30 |
18.10 |
19.38 |
15.97 |
18.76 |
400727手 |
73625万 |
1.09 |
6.17% |
2017-05-24 |
16.35 |
18.10 |
15.61 |
17.67 |
364319手 |
61764万 |
1.44 |
8.87% |
2017-04-28 |
18.37 |
19.85 |
13.74 |
16.23 |
510008手 |
88253万 |
-2.13 |
-11.60% |
2017-03-31 |
18.70 |
21.75 |
18.02 |
18.36 |
1226232手 |
249200万 |
-0.13 |
-0.70% |
2017-02-28 |
18.48 |
20.25 |
18.00 |
18.49 |
676219手 |
130377万 |
0.18 |
0.98% |
2017-01-26 |
23.52 |
24.20 |
17.19 |
18.31 |
590377手 |
118657万 |
-6.53 |
-26.29% |
2016-09-13 |
23.80 |
24.89 |
22.31 |
24.84 |
507050手 |
119916万 |
1.13 |
4.77% |
2016-08-31 |
19.60 |
23.98 |
18.48 |
23.71 |
1179089手 |
249389万 |
3.92 |
19.81% |
2016-07-29 |
25.98 |
25.98 |
19.40 |
19.79 |
1576266手 |
366189万 |
-6.02 |
-23.32% |
2016-06-30 |
61.00 |
76.80 |
22.01 |
25.81 |
1713512手 |
836660万 |
-35.31 |
-57.77% |
2016-05-31 |
51.01 |
64.88 |
48.92 |
61.12 |
736166手 |
420236万 |
9.76 |
19.00% |
2016-04-29 |
51.69 |
58.00 |
48.52 |
51.36 |
442833手 |
235248万 |
-0.33 |
-0.64% |
2016-03-31 |
38.95 |
54.19 |
38.10 |
51.69 |
393065手 |
182118万 |
13.19 |
34.26% |
2016-02-29 |
45.99 |
51.17 |
38.30 |
38.50 |
359016手 |
165989万 |
-4.97 |
-11.43% |
2016-01-29 |
52.21 |
53.28 |
36.00 |
43.47 |
351864手 |
152239万 |
-9.53 |
-17.98% |
2015-12-31 |
57.80 |
62.00 |
50.67 |
53.00 |
599464手 |
337354万 |
-5.27 |
-9.04% |
2015-11-30 |
40.40 |
61.00 |
39.72 |
58.27 |
913111手 |
471465万 |
17.07 |
41.43% |
2015-10-30 |
34.85 |
42.57 |
34.76 |
41.20 |
457239手 |
180380万 |
6.44 |
18.53% |
2015-09-30 |
31.30 |
36.54 |
26.15 |
34.76 |
580605手 |
186791万 |
3.06 |
9.65% |
2015-08-31 |
39.60 |
51.88 |
28.31 |
31.70 |
872332手 |
355473万 |
-8.26 |
-20.67% |
2015-07-31 |
35.61 |
44.98 |
23.03 |
39.96 |
1160852手 |
411016万 |
0.39 |
0.99% |
2015-06-30 |
12.73 |
43.60 |
12.73 |
39.57 |
175188手 |
67980万 |
4.67 |
44.02% |