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 |
2021-02-26 |
5.53 |
6.14 |
5.24 |
5.92 |
151607手 |
8757万 |
0.28 |
4.96% |
2021-01-29 |
5.69 |
6.10 |
5.12 |
5.64 |
216708手 |
12150万 |
-0.05 |
-0.88% |
2020-12-31 |
6.67 |
6.75 |
5.63 |
5.69 |
312830手 |
19555万 |
-0.86 |
-13.13% |
2020-11-30 |
5.43 |
6.60 |
5.01 |
6.55 |
379623手 |
22466万 |
1.16 |
21.52% |
2020-10-30 |
6.60 |
6.75 |
5.39 |
5.39 |
298461手 |
18258万 |
-1.12 |
-17.20% |
2020-09-30 |
6.95 |
7.51 |
6.07 |
6.51 |
719267手 |
49663万 |
-0.44 |
-6.33% |
2020-08-31 |
6.13 |
7.18 |
5.03 |
6.95 |
1363306手 |
83647万 |
0.87 |
14.31% |
2020-07-31 |
4.17 |
6.81 |
4.08 |
6.08 |
2453342手 |
124467万 |
2.11 |
53.15% |
2020-06-30 |
3.32 |
3.97 |
3.32 |
3.97 |
2552261手 |
91667万 |
0.65 |
19.58% |
2020-05-29 |
7.51 |
7.51 |
3.27 |
3.32 |
1579528手 |
60629万 |
-4.58 |
-57.98% |
2020-04-30 |
8.34 |
10.31 |
7.63 |
7.90 |
4377070手 |
383714万 |
-0.61 |
-7.17% |
2020-03-31 |
13.00 |
14.16 |
8.43 |
8.51 |
4585625手 |
542746万 |
-5.12 |
-37.56% |
2020-02-28 |
21.10 |
30.65 |
13.63 |
13.63 |
4696266手 |
927906万 |
-8.29 |
-37.82% |
2020-01-23 |
21.25 |
23.70 |
20.18 |
21.92 |
631576手 |
139200万 |
0.62 |
2.91% |
2019-12-31 |
20.45 |
22.92 |
20.18 |
21.30 |
755437手 |
160777万 |
0.90 |
4.41% |
2019-11-29 |
19.89 |
22.70 |
19.60 |
20.40 |
852407手 |
179526万 |
0.48 |
2.41% |
2019-10-31 |
19.12 |
20.29 |
17.49 |
19.92 |
714148手 |
136585万 |
0.76 |
3.97% |
2019-09-30 |
15.76 |
19.20 |
15.53 |
19.16 |
726838手 |
123619万 |
3.36 |
21.27% |
2019-08-30 |
12.29 |
16.15 |
12.10 |
15.80 |
956983手 |
134332万 |
3.50 |
28.45% |
2019-07-31 |
15.10 |
15.50 |
11.05 |
12.30 |
2598085手 |
333290万 |
-2.63 |
-17.62% |
2019-06-28 |
16.12 |
16.16 |
14.50 |
14.93 |
449929手 |
68708万 |
-1.20 |
-7.44% |
2019-05-31 |
17.15 |
17.30 |
15.85 |
16.13 |
550932手 |
90285万 |
-1.04 |
-6.06% |
2019-04-30 |
19.28 |
19.47 |
16.92 |
17.17 |
749220手 |
136476万 |
-2.10 |
-10.90% |
2019-03-29 |
17.63 |
19.48 |
17.42 |
19.27 |
709421手 |
130868万 |
1.65 |
9.36% |
2019-02-28 |
16.54 |
18.41 |
16.49 |
17.62 |
246810手 |
42840万 |
0.98 |
5.89% |
2019-01-31 |
17.70 |
17.70 |
16.11 |
16.64 |
498900手 |
83892万 |
-1.36 |
-7.56% |
2018-12-28 |
17.28 |
18.05 |
16.50 |
18.00 |
388844手 |
66954万 |
0.72 |
4.17% |
2018-11-30 |
15.70 |
19.99 |
15.70 |
17.28 |
379470手 |
68619万 |
1.63 |
10.41% |
2018-10-31 |
19.35 |
19.40 |
12.80 |
15.65 |
535588手 |
86101万 |
-4.04 |
-20.52% |
2018-09-28 |
17.98 |
19.69 |
17.80 |
19.69 |
308984手 |
57998万 |
1.74 |
9.69% |
2018-08-31 |
18.45 |
18.67 |
17.60 |
17.95 |
160627手 |
29186万 |
-0.49 |
-2.66% |
2018-07-31 |
19.67 |
19.67 |
18.40 |
18.44 |
102146手 |
19452万 |
-1.53 |
-7.66% |
2018-06-29 |
19.48 |
20.50 |
18.20 |
19.97 |
164984手 |
31250万 |
0.65 |
3.36% |
2018-05-31 |
20.95 |
21.70 |
18.85 |
19.32 |
204840手 |
41838万 |
-1.64 |
-7.82% |
2018-04-27 |
20.55 |
21.45 |
19.67 |
20.96 |
127058手 |
26209万 |
0.25 |
1.21% |
2018-03-30 |
19.18 |
21.77 |
19.04 |
20.71 |
245735手 |
49888万 |
1.57 |
8.20% |
2018-02-28 |
18.93 |
19.56 |
17.80 |
19.14 |
152095手 |
28779万 |
0.07 |
0.37% |
2018-01-31 |
20.27 |
20.27 |
17.71 |
19.07 |
179591手 |
34050万 |
-1.20 |
-5.92% |
2017-12-29 |
18.10 |
20.38 |
17.51 |
20.27 |
189543手 |
36546万 |
2.18 |
12.05% |
2017-11-30 |
19.53 |
20.10 |
17.84 |
18.09 |
221212手 |
42354万 |
-1.54 |
-7.84% |
2017-10-31 |
20.30 |
20.47 |
17.55 |
19.63 |
369711手 |
70391万 |
-0.39 |
-1.95% |
2017-09-29 |
16.23 |
20.45 |
16.05 |
20.02 |
493220手 |
89915万 |
3.91 |
24.27% |
2017-08-31 |
16.45 |
17.50 |
15.20 |
16.11 |
337353手 |
54675万 |
-0.78 |
-4.62% |
2017-07-31 |
14.52 |
18.98 |
14.32 |
16.89 |
688744手 |
114043万 |
3.69 |
27.95% |
2017-06-30 |
12.10 |
14.40 |
11.38 |
13.20 |
406742手 |
52009万 |
1.04 |
8.55% |
2017-05-31 |
14.00 |
14.59 |
11.36 |
12.16 |
300906手 |
39160万 |
-1.91 |
-13.57% |
2017-04-28 |
18.45 |
18.68 |
13.35 |
14.07 |
366293手 |
60406万 |
-4.76 |
-25.28% |
2017-03-31 |
21.24 |
22.12 |
17.30 |
18.83 |
639809手 |
120660万 |
-2.41 |
-11.35% |
2017-02-28 |
22.84 |
24.88 |
19.98 |
21.24 |
211538手 |
46518万 |
-1.60 |
-7.00% |
2017-01-26 |
24.20 |
24.81 |
20.86 |
22.84 |
215276手 |
49523万 |
-1.67 |
-6.81% |
2016-12-30 |
23.17 |
25.44 |
22.54 |
24.51 |
294358手 |
70279万 |
1.21 |
5.19% |
2016-11-30 |
22.60 |
26.33 |
22.19 |
23.30 |
489646手 |
116812万 |
0.66 |
2.92% |
2016-10-31 |
20.85 |
23.30 |
20.29 |
22.64 |
514690手 |
111413万 |
2.20 |
10.76% |
2016-09-30 |
19.45 |
21.50 |
19.01 |
20.44 |
496052手 |
101134万 |
1.02 |
5.25% |
2016-08-31 |
19.68 |
20.23 |
18.30 |
19.42 |
270283手 |
52338万 |
-0.39 |
-1.97% |
2016-07-29 |
20.00 |
21.31 |
19.28 |
19.81 |
465880手 |
95393万 |
-0.17 |
-0.85% |
2016-06-30 |
21.07 |
21.50 |
18.09 |
19.98 |
806937手 |
161888万 |
-1.43 |
-6.68% |
2016-05-31 |
25.20 |
26.46 |
18.51 |
21.41 |
586431手 |
125155万 |
-3.84 |
-15.21% |
2016-04-29 |
20.51 |
28.74 |
20.00 |
25.25 |
827042手 |
199236万 |
4.80 |
23.47% |
2016-03-31 |
15.80 |
22.00 |
15.33 |
20.45 |
971158手 |
186836万 |
4.65 |
29.43% |
2016-02-29 |
17.07 |
19.99 |
15.61 |
15.80 |
499652手 |
91027万 |
-1.26 |
-7.39% |
2016-01-29 |
22.80 |
22.98 |
14.63 |
17.06 |
865522手 |
154429万 |
-5.54 |
-24.51% |
2015-12-31 |
22.26 |
25.70 |
19.52 |
22.60 |
1193288手 |
273926万 |
0.39 |
1.76% |
2015-11-30 |
17.03 |
22.88 |
17.03 |
22.21 |
1078486手 |
220111万 |
6.72 |
43.38% |
2015-10-30 |
12.19 |
16.00 |
11.81 |
15.49 |
948458手 |
136185万 |
3.76 |
32.05% |
2015-09-30 |
10.66 |
12.58 |
9.58 |
11.73 |
1426794手 |
157816万 |
1.03 |
9.63% |
2015-08-31 |
12.70 |
15.65 |
9.70 |
10.70 |
1321086手 |
176936万 |
-2.27 |
-17.50% |
2015-07-31 |
14.70 |
15.50 |
7.23 |
12.97 |
2176799手 |
260820万 |
-2.13 |
-14.11% |
2015-06-30 |
14.16 |
23.00 |
12.41 |
15.10 |
2795960手 |
516992万 |
2.23 |
17.33% |
2015-05-29 |
12.87 |
12.87 |
12.87 |
12.87 |
12640手 |
1626万 |
1.17 |
10.00% |
2015-01-20 |
10.60 |
11.88 |
10.43 |
11.70 |
302858手 |
33485万 |
1.09 |
10.27% |
2014-12-31 |
12.42 |
12.66 |
9.76 |
10.61 |
991862手 |
111460万 |
-1.79 |
-14.44% |
2014-11-28 |
11.34 |
12.64 |
10.40 |
12.40 |
569931手 |
65394万 |
1.80 |
16.98% |
2014-10-30 |
9.91 |
10.70 |
9.68 |
10.60 |
496479手 |
50733万 |
0.49 |
4.88% |
2014-09-30 |
8.11 |
10.27 |
8.11 |
10.03 |
594597手 |
53863万 |
1.87 |
22.92% |
2014-08-29 |
7.35 |
8.53 |
7.17 |
8.16 |
514771手 |
40349万 |
0.86 |
11.70% |
2014-07-31 |
7.18 |
7.65 |
7.02 |
7.35 |
351061手 |
25539万 |
0.24 |
3.38% |
2014-06-30 |
6.88 |
7.18 |
6.62 |
7.11 |
142989手 |
9810万 |
0.28 |
4.10% |
2014-05-30 |
6.81 |
7.09 |
6.57 |
6.83 |
100624手 |
6889万 |
-0.13 |
-1.87% |
2014-04-30 |
7.08 |
7.50 |
6.66 |
6.96 |
247905手 |
17756万 |
-0.10 |
-1.42% |
2014-03-31 |
7.01 |
7.60 |
6.68 |
7.06 |
346013手 |
25201万 |
0.06 |
0.86% |
2014-02-28 |
7.04 |
7.49 |
6.63 |
7.00 |
193192手 |
13814万 |
-0.04 |
-0.57% |
2014-01-30 |
7.03 |
7.22 |
6.25 |
7.04 |
254318手 |
17232万 |
0.02 |
0.28% |
2013-12-31 |
7.84 |
7.84 |
6.45 |
7.02 |
314235手 |
22420万 |
-0.91 |
-11.47% |
2013-11-29 |
8.28 |
8.48 |
7.70 |
7.93 |
466586手 |
37773万 |
-0.35 |
-4.23% |
2013-10-31 |
7.36 |
8.79 |
7.21 |
8.28 |
498010手 |
39555万 |
0.93 |
12.65% |
2013-09-30 |
6.43 |
8.13 |
6.33 |
7.35 |
501220手 |
37077万 |
0.92 |
14.31% |
2013-08-30 |
6.29 |
7.00 |
6.25 |
6.43 |
244427手 |
16180万 |
0.14 |
2.23% |
2013-07-31 |
5.73 |
6.69 |
5.64 |
6.29 |
227203手 |
14187万 |
0.56 |
9.77% |
2013-06-28 |
6.99 |
7.26 |
5.63 |
5.73 |
280370手 |
18407万 |
-1.20 |
-17.32% |
2013-05-31 |
5.69 |
7.28 |
5.68 |
6.93 |
564632手 |
36779万 |
1.27 |
22.44% |
2013-04-26 |
6.25 |
6.39 |
5.60 |
5.66 |
198256手 |
11663万 |
-0.61 |
-9.73% |
2013-03-29 |
6.29 |
6.90 |
5.90 |
6.27 |
359517手 |
22901万 |
-0.04 |
-0.63% |
2013-02-28 |
6.29 |
6.49 |
5.36 |
6.31 |
599719手 |
35805万 |
0.17 |
2.77% |
2013-01-25 |
4.90 |
6.35 |
4.73 |
6.14 |
448851手 |
25370万 |
1.16 |
23.29% |
2012-12-31 |
4.35 |
5.00 |
4.35 |
4.98 |
347638手 |
16562万 |
0.48 |
10.67% |
2012-11-30 |
4.69 |
4.95 |
4.41 |
4.50 |
238394手 |
11280万 |
-0.21 |
-4.46% |
2012-10-31 |
4.53 |
4.96 |
4.44 |
4.71 |
234983手 |
11013万 |
0.13 |
2.84% |
2012-09-28 |
4.32 |
4.62 |
4.21 |
4.58 |
208367手 |
9266万 |
0.24 |
5.53% |
2012-08-31 |
4.25 |
4.95 |
3.90 |
4.34 |
439311手 |
19435万 |
-0.13 |
-2.91% |
2012-07-31 |
5.21 |
5.39 |
4.47 |
4.47 |
268430手 |
13844万 |
-0.74 |
-14.20% |
2012-06-29 |
4.67 |
5.38 |
4.42 |
5.21 |
350221手 |
17471万 |
0.55 |
11.80% |
2012-05-31 |
5.02 |
5.11 |
4.23 |
4.66 |
491826手 |
23518万 |
-0.62 |
-11.74% |
2012-04-27 |
5.32 |
6.23 |
5.22 |
5.28 |
568656手 |
32929万 |
-0.03 |
-0.56% |
2012-03-30 |
5.23 |
5.89 |
5.16 |
5.31 |
538331手 |
29708万 |
0.01 |
0.19% |
2012-02-29 |
4.79 |
5.67 |
4.60 |
5.30 |
477063手 |
24940万 |
0.49 |
10.19% |
2012-01-31 |
4.37 |
4.88 |
3.93 |
4.81 |
275713手 |
12111万 |
0.45 |
10.32% |
2011-12-30 |
6.86 |
6.93 |
3.94 |
4.36 |
480856手 |
23751万 |
-2.35 |
-35.02% |
2011-11-30 |
7.16 |
7.76 |
6.67 |
6.71 |
405306手 |
29505万 |
-0.45 |
-6.29% |
2011-10-31 |
7.21 |
7.64 |
6.68 |
7.16 |
150991手 |
10905万 |
-0.01 |
-0.14% |
2011-09-30 |
7.50 |
7.99 |
6.99 |
7.17 |
278703手 |
21063万 |
-0.36 |
-4.78% |
2011-08-31 |
8.34 |
8.38 |
6.95 |
7.53 |
341823手 |
26082万 |
-0.77 |
-9.28% |
2011-07-29 |
7.62 |
8.31 |
7.52 |
8.30 |
450044手 |
35724万 |
0.72 |
9.50% |
2011-06-30 |
7.04 |
7.77 |
6.95 |
7.58 |
285009手 |
21038万 |
0.52 |
7.37% |
2011-05-31 |
8.00 |
8.67 |
6.76 |
7.06 |
439377手 |
34791万 |
-0.92 |
-11.53% |
2011-04-29 |
8.09 |
9.30 |
7.68 |
7.98 |
780418手 |
67649万 |
-0.03 |
-0.38% |
2011-03-31 |
7.10 |
8.33 |
7.03 |
8.01 |
602485手 |
46753万 |
1.06 |
15.25% |
2011-02-28 |
6.51 |
6.98 |
6.41 |
6.95 |
158542手 |
10721万 |
0.44 |
6.76% |