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 |
2021-03-01 |
4.05 |
4.08 |
4.02 |
4.05 |
361564手 |
14646万 |
0.02 |
0.50% |
2021-02-26 |
4.17 |
4.30 |
3.74 |
4.03 |
7459088手 |
299823万 |
-0.14 |
-3.36% |
2021-01-29 |
4.50 |
4.65 |
4.14 |
4.17 |
8519751手 |
375782万 |
-0.31 |
-6.92% |
2020-12-31 |
5.06 |
5.06 |
4.40 |
4.48 |
8346076手 |
388332万 |
-0.66 |
-12.84% |
2020-11-30 |
4.88 |
5.27 |
4.68 |
5.14 |
6508353手 |
329979万 |
0.26 |
5.33% |
2020-10-30 |
5.41 |
5.56 |
4.86 |
4.88 |
4167356手 |
215652万 |
-0.53 |
-9.80% |
2020-09-30 |
5.53 |
5.96 |
5.27 |
5.41 |
6207561手 |
350688万 |
-0.10 |
-1.81% |
2020-08-31 |
4.70 |
6.25 |
4.55 |
5.51 |
14340039手 |
792915万 |
0.82 |
17.48% |
2020-07-31 |
4.21 |
5.05 |
4.19 |
4.69 |
10106134手 |
473438万 |
0.47 |
11.14% |
2020-06-30 |
4.33 |
4.42 |
4.13 |
4.22 |
3889717手 |
165700万 |
-0.11 |
-2.54% |
2020-05-29 |
4.16 |
4.48 |
4.15 |
4.33 |
3960327手 |
171612万 |
0.11 |
2.61% |
2020-04-30 |
4.60 |
4.68 |
4.06 |
4.22 |
4444697手 |
190458万 |
-0.47 |
-10.02% |
2020-03-31 |
4.70 |
4.96 |
4.27 |
4.69 |
5675845手 |
265528万 |
-0.01 |
-0.21% |
2020-02-28 |
4.87 |
5.09 |
4.69 |
4.70 |
6731575手 |
329595万 |
-0.71 |
-13.12% |
2020-01-23 |
5.61 |
5.69 |
5.39 |
5.41 |
4452533手 |
248811万 |
-0.17 |
-3.05% |
2019-12-31 |
6.02 |
6.13 |
5.50 |
5.58 |
5014867手 |
288498万 |
-0.41 |
-6.84% |
2019-11-29 |
5.70 |
6.02 |
5.40 |
5.99 |
3905088手 |
224839万 |
0.29 |
5.09% |
2019-10-31 |
5.81 |
6.06 |
5.69 |
5.70 |
3849416手 |
224661万 |
-0.10 |
-1.72% |
2019-09-30 |
6.32 |
6.44 |
5.80 |
5.80 |
4184876手 |
259186万 |
-0.50 |
-7.94% |
2019-08-30 |
6.52 |
7.04 |
6.23 |
6.30 |
5331837手 |
356404万 |
-0.22 |
-3.37% |
2019-07-31 |
6.27 |
6.58 |
6.15 |
6.52 |
3973817手 |
251525万 |
0.29 |
4.66% |
2019-06-28 |
6.48 |
6.79 |
6.15 |
6.23 |
3657079手 |
240941万 |
-0.27 |
-4.15% |
2019-05-31 |
6.66 |
6.93 |
6.05 |
6.50 |
5218013手 |
339759万 |
-0.25 |
-3.70% |
2019-04-30 |
6.56 |
6.82 |
6.47 |
6.75 |
9298197手 |
616271万 |
0.19 |
2.90% |
2019-03-29 |
6.90 |
7.43 |
6.41 |
6.56 |
8230184手 |
563225万 |
-0.33 |
-4.79% |
2019-02-28 |
6.43 |
7.19 |
6.32 |
6.89 |
3698146手 |
254213万 |
0.47 |
7.32% |
2019-01-31 |
7.35 |
7.36 |
6.24 |
6.42 |
3365785手 |
231493万 |
-0.96 |
-13.01% |
2018-12-28 |
6.89 |
7.75 |
6.89 |
7.38 |
3079312手 |
224830万 |
0.48 |
6.96% |
2018-11-30 |
6.50 |
7.09 |
6.34 |
6.90 |
3557937手 |
240767万 |
0.44 |
6.81% |
2018-10-31 |
7.55 |
7.65 |
5.78 |
6.46 |
4153278手 |
269333万 |
-1.25 |
-16.21% |
2018-09-28 |
7.03 |
7.84 |
6.99 |
7.71 |
3250324手 |
242795万 |
0.69 |
9.83% |
2018-08-31 |
7.56 |
7.98 |
6.68 |
7.02 |
5050074手 |
365539万 |
-0.54 |
-7.14% |
2018-07-31 |
6.34 |
8.19 |
6.32 |
7.56 |
5064160手 |
371439万 |
1.20 |
18.87% |
2018-06-29 |
7.01 |
7.05 |
6.03 |
6.36 |
2532177手 |
164436万 |
-0.67 |
-9.53% |
2018-05-31 |
6.30 |
7.11 |
6.22 |
7.03 |
4186364手 |
278157万 |
0.77 |
12.30% |
2018-04-27 |
6.87 |
6.88 |
5.96 |
6.26 |
2285198手 |
143939万 |
-0.61 |
-8.88% |
2018-03-30 |
6.16 |
7.20 |
6.15 |
6.87 |
4815362手 |
329448万 |
0.68 |
10.98% |
2018-02-28 |
6.29 |
6.30 |
5.80 |
6.19 |
1540676手 |
93341万 |
-0.12 |
-1.90% |
2018-01-31 |
6.18 |
6.62 |
6.07 |
6.31 |
2845183手 |
179574万 |
0.14 |
2.27% |
2017-12-29 |
6.33 |
6.63 |
6.10 |
6.17 |
2628081手 |
169495万 |
-0.16 |
-2.53% |
2017-11-30 |
6.73 |
6.94 |
6.28 |
6.33 |
2968145手 |
196163万 |
-0.40 |
-5.94% |
2017-10-31 |
6.98 |
7.00 |
6.70 |
6.73 |
1007706手 |
69152万 |
-0.21 |
-3.03% |
2017-09-29 |
7.23 |
7.28 |
6.85 |
6.94 |
2042789手 |
143018万 |
-0.21 |
-2.94% |
2017-08-31 |
7.34 |
7.42 |
6.85 |
7.15 |
3594053手 |
256399万 |
-0.19 |
-2.59% |
2017-07-31 |
7.30 |
7.45 |
7.04 |
7.34 |
4070380手 |
294521万 |
0.00 |
0.00% |
2017-06-30 |
7.77 |
8.36 |
7.29 |
7.34 |
4649136手 |
366811万 |
-0.45 |
-5.78% |
2017-05-31 |
7.78 |
8.14 |
7.40 |
7.79 |
3419436手 |
266210万 |
-0.01 |
-0.13% |
2017-04-28 |
7.18 |
7.94 |
7.15 |
7.80 |
4384715手 |
331564万 |
0.63 |
8.79% |
2017-03-31 |
7.69 |
8.12 |
7.05 |
7.17 |
4615656手 |
346883万 |
-0.56 |
-7.25% |
2017-02-28 |
7.27 |
7.75 |
7.21 |
7.73 |
2924540手 |
220726万 |
0.46 |
6.33% |
2017-01-26 |
7.05 |
7.38 |
7.02 |
7.27 |
3024214手 |
216960万 |
0.22 |
3.12% |
2016-12-30 |
7.60 |
7.95 |
7.01 |
7.05 |
4384765手 |
321560万 |
-0.61 |
-7.96% |
2016-11-30 |
7.16 |
7.78 |
7.05 |
7.66 |
2617319手 |
192243万 |
0.51 |
7.13% |
2016-10-31 |
7.06 |
7.23 |
7.04 |
7.15 |
860918手 |
61476万 |
0.11 |
1.56% |
2016-09-30 |
7.22 |
7.35 |
7.01 |
7.04 |
1282248手 |
92239万 |
-0.17 |
-2.36% |
2016-08-31 |
7.33 |
7.49 |
7.11 |
7.21 |
2165313手 |
157106万 |
-0.08 |
-1.10% |
2016-07-29 |
7.58 |
7.87 |
6.99 |
7.29 |
2309748手 |
169843万 |
-0.23 |
-3.06% |
2016-06-30 |
7.51 |
7.59 |
7.21 |
7.52 |
1223633手 |
90334万 |
0.02 |
0.27% |
2016-05-31 |
7.48 |
7.61 |
7.10 |
7.50 |
1359796手 |
99787万 |
0.03 |
0.40% |
2016-04-29 |
7.98 |
8.06 |
7.45 |
7.47 |
1790544手 |
139921万 |
-0.50 |
-6.27% |
2016-03-31 |
6.87 |
8.08 |
6.74 |
7.97 |
4904552手 |
372197万 |
1.07 |
15.51% |
2016-02-29 |
6.86 |
7.30 |
6.58 |
6.90 |
2481044手 |
172032万 |
0.04 |
0.58% |
2016-01-29 |
8.72 |
8.75 |
6.61 |
6.86 |
3066240手 |
230322万 |
-1.87 |
-21.42% |
2015-12-31 |
8.94 |
9.29 |
8.60 |
8.73 |
3538038手 |
317023万 |
-0.19 |
-2.13% |
2015-11-30 |
9.08 |
10.05 |
8.60 |
8.92 |
4518071手 |
429182万 |
-0.23 |
-2.51% |
2015-10-30 |
8.94 |
9.67 |
8.85 |
9.15 |
3828629手 |
355372万 |
0.50 |
5.78% |
2015-09-30 |
8.85 |
10.49 |
7.88 |
8.65 |
6773980手 |
634264万 |
-0.41 |
-4.53% |
2015-08-31 |
10.39 |
11.50 |
7.26 |
9.06 |
12778223手 |
1275544万 |
-1.49 |
-14.12% |
2015-07-31 |
13.60 |
13.96 |
9.33 |
10.55 |
31199684手 |
3467429万 |
-3.46 |
-24.70% |
2015-06-30 |
10.83 |
14.76 |
10.80 |
14.01 |
37762144手 |
4812571万 |
3.19 |
29.48% |
2015-05-29 |
11.24 |
12.98 |
10.08 |
10.82 |
23617980手 |
2681158万 |
-0.21 |
-1.87% |
2015-04-30 |
8.26 |
11.88 |
8.22 |
11.24 |
23523196手 |
2335588万 |
2.98 |
36.08% |
2015-03-31 |
7.80 |
8.55 |
7.31 |
8.26 |
15226633手 |
1217964万 |
0.48 |
6.23% |
2015-02-27 |
8.15 |
8.20 |
7.12 |
7.70 |
5235647手 |
397898万 |
-0.54 |
-6.51% |
2015-01-30 |
8.91 |
9.46 |
7.73 |
8.29 |
11455131手 |
982080万 |
-0.54 |
-6.12% |
2014-12-31 |
6.70 |
9.29 |
6.62 |
8.83 |
22048780手 |
1778493万 |
2.17 |
32.58% |
2014-11-28 |
6.47 |
6.75 |
6.18 |
6.66 |
5423238手 |
351328万 |
0.11 |
1.68% |
2014-10-30 |
6.15 |
6.72 |
5.79 |
6.55 |
3552104手 |
219203万 |
-0.05 |
-0.82% |
2014-09-30 |
6.06 |
6.44 |
6.02 |
6.13 |
2845584手 |
176822万 |
0.07 |
1.16% |
2014-08-29 |
5.95 |
6.07 |
5.78 |
6.06 |
3133739手 |
186158万 |
-0.08 |
-1.35% |
2014-07-31 |
5.68 |
6.29 |
5.59 |
5.93 |
5152239手 |
309157万 |
0.27 |
4.77% |
2014-06-30 |
5.58 |
5.68 |
5.42 |
5.66 |
1919412手 |
106032万 |
0.10 |
1.80% |
2014-05-30 |
5.36 |
5.65 |
5.21 |
5.56 |
1850127手 |
100658万 |
0.15 |
2.77% |
2014-04-30 |
5.02 |
5.68 |
5.02 |
5.41 |
4264859手 |
227611万 |
0.37 |
7.34% |
2014-03-31 |
4.78 |
5.16 |
4.56 |
5.04 |
4777386手 |
232141万 |
0.23 |
4.78% |
2014-02-28 |
4.79 |
5.00 |
4.69 |
4.81 |
2736825手 |
133057万 |
-0.06 |
-1.23% |
2014-01-30 |
5.03 |
5.10 |
4.67 |
4.87 |
3382035手 |
163542万 |
-0.19 |
-3.75% |
2013-12-31 |
5.51 |
5.69 |
4.93 |
5.06 |
3783778手 |
202930万 |
-0.44 |
-8.00% |
2013-11-29 |
5.80 |
5.94 |
5.39 |
5.50 |
3977761手 |
221819万 |
-0.27 |
-4.68% |
2013-10-31 |
5.36 |
6.05 |
5.34 |
5.77 |
4960766手 |
279987万 |
0.40 |
7.45% |
2013-09-30 |
5.47 |
5.75 |
5.30 |
5.37 |
4584392手 |
254214万 |
-0.10 |
-1.83% |
2013-08-30 |
5.40 |
6.26 |
5.34 |
5.47 |
6077222手 |
342790万 |
0.12 |
2.24% |
2013-07-31 |
5.34 |
5.69 |
4.90 |
5.35 |
4866145手 |
260038万 |
0.01 |
0.19% |
2013-06-28 |
6.42 |
6.45 |
4.76 |
5.34 |
5581014手 |
309826万 |
-1.07 |
-16.69% |
2013-05-31 |
6.37 |
7.24 |
6.36 |
6.41 |
6526135手 |
435899万 |
0.04 |
0.63% |
2013-04-26 |
6.83 |
6.93 |
6.12 |
6.37 |
3644244手 |
236503万 |
-0.53 |
-7.68% |
2013-03-29 |
6.61 |
7.17 |
6.49 |
6.90 |
5330337手 |
366164万 |
0.29 |
4.39% |
2013-02-28 |
6.74 |
7.05 |
6.39 |
6.61 |
4316161手 |
289549万 |
-0.16 |
-2.36% |
2013-01-31 |
7.10 |
7.17 |
6.08 |
6.77 |
8186229手 |
533261万 |
-0.37 |
-5.18% |
2012-12-31 |
6.56 |
7.40 |
6.42 |
7.14 |
5376380手 |
365641万 |
0.57 |
8.68% |
2012-11-30 |
6.37 |
6.72 |
6.07 |
6.57 |
2176681手 |
140497万 |
0.14 |
2.18% |
2012-10-31 |
6.35 |
6.64 |
5.85 |
6.43 |
2982377手 |
184703万 |
0.10 |
1.58% |
2012-09-28 |
6.26 |
6.90 |
5.72 |
6.33 |
2663514手 |
165845万 |
-0.01 |
-0.16% |
2012-08-31 |
6.88 |
7.19 |
6.05 |
6.34 |
2652776手 |
178763万 |
-0.40 |
-5.93% |
2012-07-31 |
6.45 |
7.30 |
6.10 |
6.74 |
5065207手 |
338610万 |
0.29 |
4.50% |
2012-06-29 |
5.44 |
6.67 |
5.36 |
6.45 |
8046140手 |
502290万 |
1.00 |
18.35% |
2012-05-31 |
5.30 |
5.70 |
5.30 |
5.45 |
2425077手 |
134552万 |
0.15 |
2.83% |
2012-04-27 |
5.10 |
5.53 |
5.04 |
5.30 |
790324手 |
42096万 |
0.20 |
3.92% |
2012-03-30 |
5.44 |
5.56 |
4.96 |
5.10 |
2790902手 |
149174万 |
-0.37 |
-6.76% |
2012-02-29 |
5.49 |
5.62 |
5.31 |
5.47 |
1696152手 |
92406万 |
-0.03 |
-0.55% |
2012-01-31 |
5.40 |
5.73 |
5.17 |
5.50 |
1673291手 |
90688万 |
0.15 |
2.80% |
2011-12-30 |
5.00 |
5.69 |
4.16 |
5.35 |
3344977手 |
166566万 |
0.51 |
10.54% |
2011-11-30 |
4.70 |
5.21 |
4.58 |
4.84 |
1836242手 |
89834万 |
0.07 |
1.47% |
2011-10-31 |
4.21 |
4.82 |
4.01 |
4.77 |
858062手 |
37774万 |
0.56 |
13.30% |
2011-09-30 |
4.53 |
4.56 |
4.17 |
4.21 |
358527手 |
15673万 |
-0.32 |
-7.06% |
2011-08-31 |
4.97 |
5.03 |
4.31 |
4.53 |
1119974手 |
51654万 |
-0.44 |
-8.85% |
2011-07-29 |
5.27 |
5.54 |
4.90 |
4.97 |
1410364手 |
74222万 |
-0.31 |
-5.87% |
2011-06-30 |
5.63 |
5.83 |
5.08 |
5.28 |
1686537手 |
91772万 |
-0.36 |
-6.38% |
2011-05-31 |
6.08 |
6.85 |
5.45 |
5.64 |
4015371手 |
254071万 |
-0.45 |
-7.39% |
2011-04-29 |
5.50 |
6.26 |
5.47 |
6.09 |
3878917手 |
228137万 |
0.56 |
10.13% |
2011-03-31 |
5.56 |
5.75 |
5.33 |
5.53 |
2538180手 |
140994万 |
-0.03 |
-0.54% |