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 |
6.40 |
6.67 |
6.21 |
6.59 |
1566311手 |
101237万 |
0.14 |
2.17% |
2022-05-31 |
6.08 |
6.68 |
5.91 |
6.45 |
2017151手 |
128576万 |
0.37 |
6.09% |
2022-04-29 |
7.32 |
8.07 |
5.37 |
6.08 |
4371519手 |
311129万 |
-1.19 |
-16.37% |
2022-03-31 |
6.92 |
7.44 |
6.05 |
7.27 |
3285242手 |
229940万 |
0.35 |
5.06% |
2022-02-28 |
6.95 |
7.24 |
6.78 |
6.92 |
1329870手 |
93211万 |
0.05 |
0.73% |
2022-01-28 |
7.68 |
9.68 |
6.66 |
6.87 |
5364100手 |
441357万 |
-0.71 |
-9.37% |
2021-12-31 |
7.26 |
7.89 |
7.05 |
7.58 |
2567987手 |
192681万 |
0.34 |
4.70% |
2021-11-30 |
7.24 |
8.38 |
7.06 |
7.24 |
3291049手 |
252654万 |
0.00 |
0.00% |
2021-10-29 |
6.69 |
7.45 |
6.61 |
7.24 |
2072898手 |
147485万 |
0.57 |
8.55% |
2021-09-30 |
6.65 |
7.43 |
6.61 |
6.67 |
1773706手 |
123915万 |
0.00 |
0.00% |
2021-08-31 |
7.70 |
8.36 |
6.58 |
6.67 |
3115036手 |
224725万 |
-1.05 |
-13.60% |
2021-07-30 |
8.37 |
9.68 |
7.43 |
7.72 |
3334409手 |
283424万 |
-0.64 |
-7.66% |
2021-06-30 |
8.81 |
9.22 |
7.73 |
8.36 |
1982034手 |
167002万 |
-0.45 |
-5.11% |
2021-05-31 |
8.87 |
9.08 |
8.57 |
8.81 |
964907手 |
84772万 |
0.01 |
0.11% |
2021-04-30 |
10.09 |
10.53 |
8.70 |
8.80 |
1555165手 |
152716万 |
-1.30 |
-12.87% |
2021-03-31 |
11.20 |
11.70 |
9.62 |
10.10 |
2144208手 |
223710万 |
-1.19 |
-10.54% |
2021-02-26 |
10.66 |
11.94 |
9.24 |
11.29 |
1622348手 |
174052万 |
0.46 |
4.25% |
2021-01-29 |
13.02 |
13.31 |
10.49 |
10.83 |
2004781手 |
233413万 |
-2.22 |
-17.01% |
2020-12-31 |
14.14 |
15.88 |
12.15 |
13.05 |
2482953手 |
343102万 |
-0.59 |
-4.33% |
2020-11-30 |
14.38 |
15.40 |
13.20 |
13.64 |
1273786手 |
183917万 |
-0.75 |
-5.21% |
2020-10-30 |
16.52 |
18.08 |
14.37 |
14.39 |
1357998手 |
225521万 |
-1.74 |
-10.79% |
2020-09-30 |
17.86 |
18.58 |
15.00 |
16.13 |
2246857手 |
370426万 |
-1.72 |
-9.64% |
2020-08-31 |
16.88 |
20.58 |
16.59 |
17.85 |
3794456手 |
701961万 |
1.17 |
7.01% |
2020-07-31 |
12.84 |
18.92 |
12.66 |
16.68 |
7444201手 |
1139135万 |
3.85 |
30.01% |
2020-06-30 |
11.94 |
12.97 |
10.70 |
12.83 |
4192021手 |
491375万 |
0.87 |
7.27% |
2020-05-29 |
10.24 |
12.94 |
10.12 |
11.96 |
5883137手 |
676182万 |
1.34 |
12.62% |
2020-04-30 |
8.85 |
11.90 |
8.13 |
10.62 |
4890044手 |
473674万 |
1.31 |
14.07% |
2020-03-31 |
7.29 |
9.69 |
7.18 |
9.31 |
4464901手 |
378100万 |
2.16 |
30.21% |
2020-02-28 |
6.43 |
8.39 |
6.43 |
7.15 |
3003166手 |
228389万 |
0.01 |
0.14% |
2020-01-23 |
6.79 |
8.30 |
6.75 |
7.14 |
1737477手 |
131724万 |
0.37 |
5.46% |
2019-12-31 |
6.19 |
6.86 |
6.06 |
6.77 |
808341手 |
51691万 |
0.60 |
9.72% |
2019-11-29 |
6.29 |
6.54 |
5.85 |
6.17 |
777010手 |
48224万 |
-0.21 |
-3.29% |
2019-10-31 |
7.09 |
7.32 |
6.29 |
6.38 |
936927手 |
63985万 |
-0.68 |
-9.63% |
2019-09-30 |
7.76 |
8.45 |
7.00 |
7.06 |
1273234手 |
100570万 |
-0.66 |
-8.55% |
2019-08-30 |
8.32 |
8.65 |
7.52 |
7.72 |
1153309手 |
92028万 |
-0.68 |
-8.10% |
2019-07-31 |
8.14 |
8.84 |
7.73 |
8.40 |
1759671手 |
146733万 |
0.35 |
4.35% |
2019-06-28 |
8.60 |
8.79 |
7.66 |
8.05 |
1350524手 |
109950万 |
-0.52 |
-6.07% |
2019-05-31 |
8.36 |
10.44 |
8.32 |
8.57 |
2341072手 |
218524万 |
-0.20 |
-2.28% |
2019-04-30 |
8.37 |
10.18 |
8.32 |
8.77 |
1412251手 |
129557万 |
0.40 |
4.78% |
2019-03-29 |
7.48 |
9.44 |
7.41 |
8.37 |
1590215手 |
133054万 |
0.91 |
12.20% |
2019-02-28 |
6.14 |
7.80 |
6.08 |
7.46 |
1246137手 |
87907万 |
1.30 |
21.10% |
2019-01-31 |
5.96 |
6.61 |
5.86 |
6.16 |
718662手 |
45207万 |
0.19 |
3.18% |
2018-12-28 |
6.29 |
6.71 |
5.85 |
5.97 |
829599手 |
52066万 |
-0.22 |
-3.55% |
2018-11-30 |
6.30 |
7.08 |
5.96 |
6.19 |
1155908手 |
75881万 |
-0.11 |
-1.75% |
2018-10-31 |
7.55 |
7.55 |
5.65 |
6.30 |
753262手 |
47773万 |
-1.39 |
-18.07% |
2018-09-28 |
7.93 |
8.58 |
7.46 |
7.69 |
874655手 |
70036万 |
-0.18 |
-2.29% |
2018-08-31 |
8.11 |
8.55 |
7.20 |
7.87 |
1132729手 |
88474万 |
-0.18 |
-2.24% |
2018-07-31 |
8.89 |
9.25 |
7.74 |
8.05 |
1483496手 |
125069万 |
-0.83 |
-9.35% |
2018-06-29 |
11.11 |
11.47 |
8.11 |
8.88 |
1245810手 |
121743万 |
-2.29 |
-20.50% |
2018-05-31 |
11.11 |
13.34 |
10.63 |
11.17 |
3121326手 |
375610万 |
0.00 |
0.00% |
2018-04-27 |
23.33 |
25.38 |
11.09 |
11.17 |
584476手 |
111468万 |
-11.93 |
-51.65% |
2018-03-30 |
20.21 |
26.62 |
20.21 |
23.10 |
589645手 |
140798万 |
2.67 |
13.07% |
2018-02-28 |
21.60 |
21.64 |
18.00 |
20.43 |
108766手 |
21174万 |
-1.17 |
-5.42% |
2018-01-31 |
24.14 |
24.93 |
21.35 |
21.60 |
176633手 |
40539万 |
-2.57 |
-10.63% |
2017-12-29 |
22.20 |
24.69 |
20.90 |
24.17 |
236254手 |
53804万 |
1.93 |
8.68% |
2017-11-30 |
25.15 |
26.76 |
21.89 |
22.24 |
226829手 |
56165万 |
-2.76 |
-11.04% |
2017-10-31 |
27.91 |
29.00 |
24.05 |
25.00 |
263726手 |
70492万 |
-2.64 |
-9.55% |
2017-09-29 |
23.68 |
28.09 |
22.53 |
27.64 |
828898手 |
213791万 |
4.98 |
21.98% |
2017-08-31 |
22.42 |
22.83 |
20.15 |
22.66 |
667617手 |
143670万 |
0.17 |
0.76% |
2017-07-31 |
19.69 |
24.60 |
19.51 |
22.49 |
1246315手 |
274647万 |
2.81 |
14.28% |
2017-06-30 |
19.00 |
20.65 |
18.60 |
19.68 |
471604手 |
93556万 |
0.40 |
2.08% |
2017-05-31 |
35.06 |
35.21 |
17.88 |
19.28 |
348057手 |
97893万 |
-15.84 |
-45.10% |
2017-04-28 |
38.79 |
39.80 |
33.20 |
35.12 |
149945手 |
54253万 |
-3.57 |
-9.23% |
2017-03-31 |
41.92 |
46.60 |
38.20 |
38.69 |
520465手 |
226469万 |
-3.27 |
-7.79% |
2017-02-28 |
39.44 |
45.00 |
38.51 |
41.96 |
304053手 |
127823万 |
2.47 |
6.25% |
2017-01-26 |
48.50 |
50.45 |
36.89 |
39.49 |
194157手 |
83050万 |
-8.87 |
-18.34% |
2016-12-30 |
59.98 |
60.99 |
47.23 |
48.36 |
281189手 |
149108万 |
-11.77 |
-19.57% |
2016-11-30 |
59.10 |
64.66 |
58.46 |
60.13 |
779959手 |
483490万 |
3.70 |
6.56% |
2016-10-28 |
54.78 |
59.89 |
54.20 |
56.43 |
430189手 |
248289万 |
2.38 |
4.40% |
2016-09-30 |
61.70 |
61.88 |
51.31 |
54.05 |
411909手 |
234352万 |
-7.58 |
-12.30% |
2016-08-31 |
61.49 |
68.99 |
58.00 |
61.63 |
726995手 |
462809万 |
-0.66 |
-1.06% |
2016-07-29 |
67.30 |
78.49 |
60.40 |
62.29 |
1056002手 |
743068万 |
-4.34 |
-6.51% |
2016-06-30 |
58.29 |
75.19 |
51.50 |
66.63 |
1846344手 |
1133652万 |
8.43 |
14.48% |
2016-05-31 |
22.20 |
60.00 |
22.20 |
58.20 |
1436708手 |
773817万 |
7.40 |
43.99% |