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 |
7.02 |
7.50 |
6.90 |
7.45 |
445088手 |
32140万 |
0.43 |
6.12% |
2022-05-31 |
6.21 |
7.32 |
6.11 |
7.02 |
483297手 |
32724万 |
0.66 |
10.38% |
2022-04-29 |
8.55 |
8.61 |
5.75 |
6.36 |
655084手 |
46797万 |
-2.33 |
-26.81% |
2022-03-31 |
9.39 |
9.78 |
7.51 |
8.69 |
1009878手 |
86735万 |
-0.71 |
-7.55% |
2022-02-28 |
10.25 |
10.86 |
9.10 |
9.40 |
1322607手 |
132125万 |
-0.72 |
-7.12% |
2022-01-28 |
9.68 |
10.68 |
9.10 |
10.12 |
1229735手 |
120906万 |
0.41 |
4.22% |
2021-12-31 |
11.83 |
12.03 |
9.42 |
9.71 |
1894714手 |
202036万 |
-2.38 |
-19.69% |
2021-11-30 |
9.46 |
12.73 |
9.26 |
12.09 |
5468995手 |
622316万 |
2.54 |
26.60% |
2021-10-29 |
10.28 |
11.25 |
9.12 |
9.55 |
3104951手 |
323704万 |
-0.55 |
-5.45% |
2021-09-30 |
9.48 |
10.90 |
8.81 |
10.10 |
2685374手 |
264341万 |
0.60 |
6.32% |
2021-08-31 |
9.06 |
13.30 |
8.68 |
9.50 |
5164406手 |
545902万 |
0.07 |
0.74% |
2021-07-30 |
7.39 |
10.20 |
7.12 |
9.43 |
3210310手 |
272989万 |
2.06 |
27.95% |
2021-06-30 |
7.12 |
7.72 |
6.70 |
7.37 |
1087886手 |
78279万 |
0.21 |
2.93% |
2021-05-31 |
6.48 |
8.45 |
6.41 |
7.16 |
805818手 |
60047万 |
0.68 |
10.49% |
2021-04-30 |
7.16 |
7.56 |
6.47 |
6.48 |
896202手 |
64456万 |
-0.69 |
-9.62% |
2021-03-31 |
7.55 |
8.40 |
7.10 |
7.17 |
2177171手 |
169558万 |
-0.46 |
-6.03% |
2021-02-26 |
7.33 |
8.10 |
6.65 |
7.63 |
1068507手 |
78758万 |
0.37 |
5.10% |
2021-01-29 |
8.38 |
8.95 |
6.70 |
7.26 |
2260245手 |
179618万 |
-1.03 |
-12.43% |
2020-12-31 |
10.16 |
10.19 |
8.07 |
8.29 |
2072896手 |
187538万 |
-1.85 |
-18.25% |
2020-11-30 |
9.29 |
13.39 |
9.14 |
10.14 |
6285230手 |
726733万 |
0.79 |
8.45% |
2020-10-30 |
8.05 |
11.66 |
8.03 |
9.35 |
3033659手 |
306935万 |
1.31 |
16.29% |
2020-09-30 |
8.07 |
9.98 |
7.40 |
8.04 |
2673856手 |
229888万 |
-0.01 |
-0.12% |
2020-08-31 |
7.41 |
8.58 |
7.17 |
8.05 |
1365676手 |
106281万 |
0.69 |
9.38% |
2020-07-31 |
6.12 |
7.57 |
6.01 |
7.36 |
1078868手 |
75004万 |
1.25 |
20.46% |
2020-06-30 |
6.37 |
6.78 |
5.97 |
6.11 |
499286手 |
31812万 |
-0.26 |
-4.08% |
2020-05-29 |
6.63 |
6.95 |
6.14 |
6.37 |
371616手 |
24547万 |
-0.39 |
-5.77% |
2020-04-30 |
7.24 |
7.75 |
6.40 |
6.76 |
647228手 |
46970万 |
-0.48 |
-6.63% |
2020-03-31 |
7.09 |
9.80 |
7.01 |
7.24 |
2984538手 |
251843万 |
0.33 |
4.78% |
2020-02-28 |
7.10 |
7.75 |
6.39 |
6.91 |
787305手 |
56791万 |
-0.98 |
-12.42% |
2020-01-23 |
8.42 |
8.78 |
7.77 |
7.89 |
492159手 |
41822万 |
-0.49 |
-5.85% |
2019-12-31 |
7.87 |
8.83 |
7.76 |
8.38 |
680654手 |
57034万 |
0.31 |
3.84% |
2019-11-29 |
9.51 |
9.68 |
8.00 |
8.07 |
509640手 |
44582万 |
-1.46 |
-15.32% |
2019-10-31 |
8.95 |
11.19 |
8.71 |
9.53 |
1630747手 |
167329万 |
0.58 |
6.48% |
2019-09-30 |
8.76 |
11.20 |
8.63 |
8.95 |
1175215手 |
113452万 |
0.26 |
2.99% |
2019-08-30 |
9.48 |
9.60 |
8.21 |
8.69 |
646068手 |
57690万 |
-0.94 |
-9.76% |
2019-07-31 |
11.00 |
11.80 |
8.86 |
9.63 |
939860手 |
96029万 |
-1.19 |
-11.00% |
2019-06-28 |
13.77 |
17.36 |
10.61 |
10.82 |
740605手 |
107207万 |
-3.08 |
-22.16% |
2019-05-31 |
13.94 |
15.38 |
13.02 |
13.90 |
475166手 |
67115万 |
-1.59 |
-10.27% |
2019-04-30 |
17.62 |
18.70 |
14.20 |
15.49 |
977048手 |
169959万 |
-2.11 |
-11.99% |
2019-03-29 |
16.70 |
19.98 |
16.41 |
17.60 |
1750242手 |
313308万 |
0.98 |
5.90% |
2019-02-28 |
12.95 |
18.20 |
12.95 |
16.62 |
1082283手 |
172444万 |
3.69 |
28.54% |
2019-01-31 |
16.39 |
17.78 |
12.71 |
12.93 |
913109手 |
147089万 |
-3.47 |
-21.16% |
2018-12-28 |
20.51 |
22.20 |
16.20 |
16.40 |
1415133手 |
267803万 |
-3.42 |
-17.25% |
2018-11-30 |
17.30 |
25.50 |
16.54 |
19.82 |
3650852手 |
741408万 |
3.34 |
20.27% |
2018-10-31 |
13.60 |
21.41 |
12.66 |
16.48 |
3296448手 |
595995万 |
2.41 |
17.13% |
2018-09-28 |
17.69 |
17.69 |
13.00 |
14.07 |
1150296手 |
166716万 |
-21.50 |
-60.44% |
2018-05-17 |
29.15 |
36.00 |
28.65 |
35.57 |
827507手 |
276733万 |
6.19 |
21.07% |
2018-04-27 |
22.71 |
37.74 |
22.05 |
29.38 |
1466768手 |
473387万 |
6.90 |
30.69% |
2018-03-30 |
18.75 |
23.30 |
18.64 |
22.48 |
409059手 |
87910万 |
3.63 |
19.26% |
2018-02-28 |
20.65 |
20.98 |
16.85 |
18.85 |
94553手 |
17462万 |
-1.70 |
-8.27% |
2018-01-31 |
22.60 |
23.40 |
20.12 |
20.55 |
263632手 |
58792万 |
-1.95 |
-8.67% |
2017-12-29 |
21.88 |
23.27 |
20.00 |
22.50 |
216839手 |
47490万 |
0.68 |
3.12% |
2017-11-30 |
25.92 |
27.90 |
20.80 |
21.82 |
379779手 |
97907万 |
-4.15 |
-15.98% |
2017-10-31 |
28.17 |
29.94 |
25.22 |
25.97 |
501059手 |
139965万 |
-1.83 |
-6.58% |
2017-09-29 |
30.76 |
31.68 |
26.33 |
27.80 |
1343467手 |
384403万 |
-1.75 |
-5.92% |
2017-08-31 |
22.47 |
31.17 |
20.10 |
29.55 |
1192240手 |
299014万 |
7.01 |
31.10% |
2017-07-31 |
13.12 |
30.60 |
13.12 |
22.54 |
767640手 |
195570万 |
4.81 |
44.01% |