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 |
2021-03-05 |
1.67 |
1.74 |
1.58 |
1.68 |
1039546手 |
17183万 |
0.01 |
0.60% |
2021-02-26 |
1.27 |
1.78 |
1.25 |
1.67 |
4465994手 |
68125万 |
0.39 |
30.47% |
2021-01-29 |
1.35 |
1.40 |
1.15 |
1.28 |
4390838手 |
55068万 |
-0.09 |
-6.57% |
2020-12-31 |
1.77 |
1.86 |
1.34 |
1.37 |
3536802手 |
54435万 |
-0.40 |
-22.60% |
2020-11-30 |
1.76 |
1.88 |
1.61 |
1.77 |
3176704手 |
55021万 |
0.00 |
0.00% |
2020-10-30 |
1.82 |
1.88 |
1.75 |
1.77 |
1699975手 |
30775万 |
-0.03 |
-1.67% |
2020-09-30 |
2.00 |
2.09 |
1.78 |
1.80 |
3379508手 |
65645万 |
-0.20 |
-10.00% |
2020-08-31 |
1.80 |
2.18 |
1.78 |
2.00 |
6563688手 |
131578万 |
0.19 |
10.50% |
2020-07-31 |
2.76 |
2.76 |
1.71 |
1.81 |
7255961手 |
138221万 |
-1.09 |
-37.59% |
2020-06-29 |
2.84 |
3.42 |
2.84 |
2.90 |
4946490手 |
152330万 |
0.05 |
1.75% |
2020-05-29 |
3.23 |
3.31 |
2.58 |
2.85 |
3399333手 |
102231万 |
-0.43 |
-13.11% |
2020-04-30 |
3.95 |
4.19 |
3.08 |
3.28 |
3535640手 |
132186万 |
-0.68 |
-17.17% |
2020-03-31 |
4.22 |
4.61 |
3.95 |
3.96 |
4013210手 |
172475万 |
-0.26 |
-6.16% |
2020-02-28 |
4.00 |
5.19 |
3.85 |
4.22 |
7265276手 |
331490万 |
0.00 |
0.00% |
2020-01-23 |
4.20 |
4.54 |
4.10 |
4.22 |
3113707手 |
133200万 |
0.04 |
0.96% |
2019-12-31 |
4.01 |
4.24 |
3.93 |
4.18 |
2627489手 |
107398万 |
0.19 |
4.76% |
2019-11-29 |
4.25 |
4.32 |
3.96 |
3.99 |
1134119手 |
46472万 |
-0.26 |
-6.12% |
2019-10-31 |
4.27 |
4.62 |
4.24 |
4.25 |
1611080手 |
70998万 |
-0.01 |
-0.23% |
2019-09-30 |
4.09 |
5.24 |
4.07 |
4.26 |
4935972手 |
231599万 |
0.17 |
4.16% |
2019-08-30 |
4.00 |
4.30 |
3.66 |
4.09 |
3249997手 |
129451万 |
0.04 |
0.99% |
2019-07-31 |
4.76 |
4.82 |
4.03 |
4.05 |
2061293手 |
92091万 |
-0.63 |
-13.46% |
2019-06-28 |
4.70 |
4.88 |
4.24 |
4.68 |
2259680手 |
105057万 |
-0.02 |
-0.43% |
2019-05-31 |
5.62 |
5.76 |
4.60 |
4.70 |
1647509手 |
84441万 |
-1.02 |
-17.83% |
2019-04-30 |
6.29 |
6.96 |
5.60 |
5.72 |
2876019手 |
182751万 |
-0.56 |
-8.92% |
2019-03-29 |
6.02 |
6.81 |
5.33 |
6.28 |
4331185手 |
264942万 |
0.26 |
4.32% |
2019-02-28 |
5.40 |
6.45 |
5.36 |
6.02 |
3918948手 |
224199万 |
0.64 |
11.90% |
2019-01-31 |
5.45 |
5.63 |
5.30 |
5.38 |
856102手 |
46863万 |
-0.06 |
-1.10% |
2018-12-28 |
5.95 |
6.30 |
5.41 |
5.44 |
1363600手 |
79174万 |
-0.43 |
-7.33% |
2018-11-30 |
5.38 |
6.60 |
5.30 |
5.87 |
2546567手 |
151166万 |
0.48 |
8.90% |
2018-10-31 |
5.31 |
5.75 |
4.73 |
5.39 |
1046192手 |
55224万 |
0.05 |
0.94% |
2018-09-28 |
5.49 |
5.60 |
5.31 |
5.34 |
587476手 |
31888万 |
-0.15 |
-2.73% |
2018-08-31 |
5.76 |
5.76 |
5.40 |
5.49 |
1301534手 |
72166万 |
-0.25 |
-4.36% |
2018-07-31 |
5.66 |
5.90 |
5.47 |
5.74 |
1475012手 |
83934万 |
0.05 |
0.88% |
2018-06-29 |
7.59 |
7.71 |
5.44 |
5.69 |
2225520手 |
137793万 |
-1.91 |
-25.13% |
2018-05-31 |
8.37 |
8.88 |
7.28 |
7.60 |
2238458手 |
180064万 |
-0.75 |
-8.98% |
2018-04-27 |
7.82 |
8.70 |
7.65 |
8.35 |
1327535手 |
107705万 |
0.53 |
6.78% |
2018-03-30 |
7.29 |
7.85 |
6.97 |
7.82 |
1705066手 |
128436万 |
0.52 |
7.12% |
2018-02-28 |
7.52 |
7.56 |
6.96 |
7.30 |
819830手 |
59290万 |
-0.25 |
-3.31% |
2018-01-31 |
7.85 |
8.34 |
7.42 |
7.55 |
887782手 |
69852万 |
-0.34 |
-4.31% |
2017-12-29 |
8.16 |
8.47 |
7.71 |
7.89 |
813861手 |
66125万 |
-0.28 |
-3.43% |
2017-11-30 |
9.20 |
9.89 |
7.96 |
8.17 |
2403980手 |
220687万 |
-1.08 |
-11.68% |
2017-10-31 |
8.88 |
9.44 |
8.72 |
9.25 |
1221357手 |
110270万 |
0.45 |
5.11% |
2017-09-29 |
8.85 |
9.13 |
8.72 |
8.80 |
965549手 |
86191万 |
-0.05 |
-0.56% |
2017-08-31 |
8.84 |
9.28 |
8.66 |
8.85 |
850379手 |
75904万 |
0.01 |
0.11% |
2017-07-31 |
9.38 |
9.54 |
8.42 |
8.84 |
863425手 |
77774万 |
-0.53 |
-5.66% |
2017-06-30 |
8.71 |
9.62 |
8.38 |
9.37 |
861592手 |
78774万 |
0.63 |
7.21% |
2017-05-31 |
10.03 |
10.09 |
8.25 |
8.74 |
591963手 |
53695万 |
-1.29 |
-12.86% |
2017-04-28 |
10.78 |
11.00 |
9.81 |
10.03 |
492030手 |
51923万 |
-0.75 |
-6.96% |
2017-03-31 |
11.54 |
11.73 |
10.71 |
10.78 |
858110手 |
97296万 |
-0.76 |
-6.59% |
2017-02-28 |
11.33 |
11.80 |
11.07 |
11.54 |
938189手 |
107260万 |
0.27 |
2.40% |
2017-01-26 |
12.93 |
12.93 |
10.10 |
11.27 |
1106364手 |
129275万 |
-0.48 |
-4.08% |
2016-12-23 |
12.41 |
12.59 |
11.33 |
11.75 |
558081手 |
66831万 |
-0.66 |
-5.32% |
2016-11-30 |
12.83 |
13.40 |
12.36 |
12.41 |
1197614手 |
155294万 |
-0.43 |
-3.35% |
2016-10-31 |
12.60 |
13.31 |
12.57 |
12.84 |
566114手 |
73200万 |
0.24 |
1.91% |
2016-09-30 |
13.76 |
13.89 |
12.10 |
12.60 |
528430手 |
69326万 |
-1.17 |
-8.50% |
2016-08-31 |
12.32 |
14.76 |
12.10 |
13.77 |
1986519手 |
274916万 |
1.36 |
10.96% |
2016-07-29 |
12.50 |
13.84 |
12.22 |
12.41 |
1614642手 |
210423万 |
-0.05 |
-0.40% |
2016-06-30 |
12.95 |
13.40 |
11.68 |
12.46 |
1189288手 |
152065万 |
-0.43 |
-3.34% |
2016-05-31 |
13.23 |
14.45 |
11.98 |
12.89 |
1377801手 |
179143万 |
-0.34 |
-2.57% |
2016-04-29 |
13.19 |
14.85 |
12.70 |
13.23 |
1443124手 |
195750万 |
-0.23 |
-1.71% |
2016-03-31 |
10.40 |
13.46 |
9.89 |
13.46 |
1802762手 |
211032万 |
3.22 |
31.45% |
2016-02-29 |
10.90 |
13.05 |
10.16 |
10.24 |
1154631手 |
135255万 |
-0.77 |
-6.99% |
2016-01-29 |
19.00 |
19.01 |
9.83 |
11.01 |
1835362手 |
246472万 |
-8.64 |
-43.97% |
2015-12-23 |
17.00 |
19.98 |
16.20 |
19.65 |
1480750手 |
272836万 |
2.48 |
14.44% |
2015-11-30 |
13.70 |
19.90 |
13.46 |
17.17 |
2641686手 |
450259万 |
2.90 |
20.32% |
2015-10-30 |
11.50 |
15.35 |
11.50 |
14.27 |
2235973手 |
298220万 |
3.79 |
36.16% |
2015-09-18 |
10.99 |
11.75 |
9.23 |
10.48 |
1178431手 |
123571万 |
-0.47 |
-4.29% |
2015-08-31 |
14.40 |
16.99 |
9.81 |
10.95 |
2916843手 |
419195万 |
-3.45 |
-23.96% |
2015-07-31 |
18.50 |
18.98 |
10.04 |
14.40 |
4199433手 |
606610万 |
-4.49 |
-23.77% |
2015-06-30 |
23.58 |
29.15 |
16.00 |
18.89 |
4481113手 |
1094068万 |
-4.16 |
-18.05% |
2015-05-29 |
21.07 |
27.30 |
16.50 |
23.05 |
7001412手 |
1472493万 |
4.25 |
22.19% |
2015-04-30 |
8.94 |
19.15 |
8.94 |
19.15 |
43754手 |
7329万 |
11.02 |
135.55% |
2014-09-05 |
7.30 |
8.26 |
7.20 |
8.13 |
589131手 |
45856万 |
0.83 |
11.37% |
2014-08-29 |
7.28 |
7.65 |
7.08 |
7.30 |
1147473手 |
85187万 |
0.24 |
3.29% |
2014-07-31 |
6.62 |
7.34 |
6.53 |
7.30 |
1156346手 |
80807万 |
0.63 |
9.45% |
2014-06-30 |
6.80 |
7.00 |
6.43 |
6.67 |
536159手 |
36219万 |
-0.13 |
-1.91% |
2014-05-30 |
6.65 |
6.97 |
6.31 |
6.80 |
523684手 |
34819万 |
0.15 |
2.26% |
2014-04-30 |
7.13 |
7.35 |
6.50 |
6.65 |
979631手 |
68966万 |
-0.46 |
-6.47% |
2014-03-31 |
6.65 |
7.13 |
6.46 |
7.11 |
718881手 |
49258万 |
0.44 |
6.60% |
2014-02-28 |
6.57 |
7.24 |
6.52 |
6.67 |
776462手 |
53636万 |
0.06 |
0.91% |
2014-01-30 |
6.90 |
6.97 |
6.14 |
6.61 |
476641手 |
31397万 |
-0.32 |
-4.62% |
2013-12-31 |
7.35 |
7.39 |
6.65 |
6.93 |
747900手 |
53104万 |
-0.69 |
-9.05% |
2013-11-29 |
7.05 |
7.91 |
6.99 |
7.62 |
1178623手 |
88316万 |
0.58 |
8.24% |
2013-10-31 |
7.16 |
7.86 |
6.78 |
7.04 |
951051手 |
70676万 |
-0.12 |
-1.68% |
2013-09-30 |
7.56 |
8.13 |
7.04 |
7.16 |
1627085手 |
123025万 |
-0.42 |
-5.54% |
2013-08-30 |
6.13 |
7.80 |
6.12 |
7.58 |
1803123手 |
126128万 |
1.45 |
23.65% |
2013-07-31 |
5.80 |
6.98 |
5.74 |
6.13 |
1343076手 |
85779万 |
0.29 |
4.97% |
2013-06-28 |
7.22 |
7.26 |
5.40 |
5.84 |
559184手 |
37043万 |
-1.38 |
-19.11% |
2013-05-31 |
6.30 |
7.38 |
6.30 |
7.22 |
1025015手 |
71740万 |
1.02 |
16.45% |
2013-04-26 |
6.85 |
6.90 |
6.18 |
6.20 |
365276手 |
23991万 |
-0.65 |
-9.49% |
2013-03-29 |
7.04 |
7.56 |
6.65 |
6.85 |
1126686手 |
80682万 |
-0.19 |
-2.70% |
2013-02-28 |
6.86 |
7.43 |
6.85 |
7.04 |
884604手 |
63167万 |
0.11 |
1.59% |
2013-01-31 |
6.93 |
7.34 |
6.76 |
6.93 |
1111256手 |
78402万 |
0.02 |
0.29% |
2012-12-31 |
6.04 |
7.01 |
5.68 |
6.91 |
1034746手 |
69047万 |
0.87 |
14.40% |
2012-11-30 |
7.35 |
7.76 |
5.95 |
6.04 |
437466手 |
30837万 |
-1.28 |
-17.49% |
2012-10-31 |
7.50 |
8.08 |
7.20 |
7.32 |
755406手 |
58119万 |
-0.22 |
-2.92% |
2012-09-28 |
7.20 |
8.44 |
7.15 |
7.54 |
1255203手 |
97476万 |
0.37 |
5.16% |
2012-08-31 |
7.16 |
8.12 |
6.86 |
7.17 |
619210手 |
46330万 |
0.04 |
0.56% |
2012-07-31 |
8.79 |
9.14 |
7.06 |
7.13 |
846066手 |
71229万 |
-1.62 |
-18.51% |
2012-06-29 |
10.28 |
10.70 |
8.43 |
8.75 |
1712465手 |
166513万 |
-1.53 |
-14.88% |
2012-05-31 |
9.26 |
10.97 |
9.09 |
10.28 |
3614537手 |
363840万 |
1.14 |
12.47% |
2012-04-27 |
8.48 |
9.71 |
8.31 |
9.14 |
1386718手 |
126002万 |
0.69 |
8.17% |
2012-03-30 |
8.80 |
10.35 |
8.38 |
8.45 |
2544307手 |
240982万 |
-0.46 |
-5.16% |
2012-02-29 |
7.80 |
9.34 |
7.71 |
8.91 |
1650430手 |
144159万 |
1.04 |
13.21% |
2012-01-31 |
7.40 |
8.21 |
6.68 |
7.87 |
694177手 |
53319万 |
0.58 |
7.96% |
2011-12-30 |
9.75 |
9.79 |
6.91 |
7.29 |
566993手 |
46271万 |
-2.14 |
-22.69% |
2011-11-30 |
10.10 |
11.10 |
9.13 |
9.43 |
1644814手 |
171585万 |
-0.77 |
-7.55% |
2011-10-31 |
10.04 |
11.23 |
9.05 |
10.20 |
926394手 |
95548万 |
0.18 |
1.80% |
2011-09-30 |
12.15 |
12.72 |
9.94 |
10.02 |
1168816手 |
137714万 |
-2.08 |
-17.19% |
2011-08-31 |
12.03 |
12.94 |
11.21 |
12.10 |
2056687手 |
253327万 |
0.05 |
0.41% |
2011-07-29 |
12.66 |
14.09 |
11.97 |
12.05 |
2882755手 |
381407万 |
-0.62 |
-4.89% |
2011-06-30 |
10.85 |
13.06 |
10.52 |
12.67 |
2902716手 |
353175万 |
1.77 |
16.24% |
2011-05-31 |
12.78 |
13.43 |
10.46 |
10.90 |
1531880手 |
191224万 |
-1.79 |
-14.11% |
2011-04-29 |
14.41 |
15.40 |
12.25 |
12.69 |
2831704手 |
392340万 |
-1.86 |
-12.78% |
2011-03-31 |
13.41 |
16.35 |
12.75 |
14.55 |
5668452手 |
832195万 |
0.93 |
6.83% |