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 |
2021-01-21 |
3.62 |
3.72 |
3.07 |
3.18 |
5939277手 |
196501万 |
-0.56 |
-14.97% |
2020-12-31 |
4.15 |
4.25 |
3.08 |
3.74 |
13368153手 |
498504万 |
-1.29 |
-25.65% |
2020-11-30 |
6.29 |
7.99 |
5.03 |
5.03 |
10855416手 |
702514万 |
-1.26 |
-20.03% |
2020-10-30 |
5.87 |
6.95 |
5.87 |
6.29 |
7854717手 |
501596万 |
0.42 |
7.16% |
2020-09-30 |
6.13 |
6.66 |
5.65 |
5.87 |
6427719手 |
391234万 |
-0.28 |
-4.55% |
2020-08-31 |
5.77 |
6.52 |
5.40 |
6.15 |
9972058手 |
593621万 |
0.35 |
6.03% |
2020-07-31 |
4.24 |
5.93 |
4.16 |
5.80 |
12314515手 |
635178万 |
1.58 |
37.44% |
2020-06-30 |
3.98 |
4.46 |
3.97 |
4.22 |
2396577手 |
100629万 |
0.24 |
6.03% |
2020-05-29 |
4.11 |
4.60 |
3.92 |
3.98 |
1933407手 |
80400万 |
-0.12 |
-2.93% |
2020-04-30 |
4.56 |
4.80 |
3.89 |
4.10 |
3949270手 |
178101万 |
-0.47 |
-10.28% |
2020-03-31 |
4.48 |
5.58 |
4.46 |
4.57 |
13542697手 |
683627万 |
0.17 |
3.86% |
2020-02-28 |
3.74 |
6.10 |
3.37 |
4.40 |
7975385手 |
378953万 |
0.24 |
5.77% |
2020-01-23 |
4.55 |
5.00 |
4.04 |
4.16 |
5018147手 |
235622万 |
-0.34 |
-7.56% |
2019-12-31 |
4.40 |
5.25 |
4.16 |
4.50 |
12857517手 |
606344万 |
0.17 |
3.93% |
2019-11-29 |
4.10 |
4.83 |
3.53 |
4.33 |
6690862手 |
288603万 |
0.25 |
6.13% |
2019-10-31 |
3.98 |
4.33 |
3.85 |
4.08 |
2235243手 |
90498万 |
0.08 |
2.00% |
2019-09-30 |
4.05 |
4.66 |
3.99 |
4.00 |
3084681手 |
135586万 |
-0.08 |
-1.96% |
2019-08-30 |
4.02 |
4.38 |
3.52 |
4.08 |
3859931手 |
157208万 |
0.03 |
0.74% |
2019-07-31 |
4.95 |
4.96 |
4.04 |
4.05 |
1845355手 |
82496万 |
-0.77 |
-15.97% |
2019-06-28 |
5.14 |
5.30 |
4.71 |
4.82 |
3173032手 |
158270万 |
-0.30 |
-5.86% |
2019-05-31 |
5.94 |
6.05 |
4.81 |
5.12 |
4550446手 |
243557万 |
-1.00 |
-16.34% |
2019-04-30 |
5.51 |
7.35 |
5.46 |
6.12 |
9290854手 |
594729万 |
0.69 |
12.71% |
2019-03-29 |
5.30 |
6.10 |
5.12 |
5.43 |
7354652手 |
409597万 |
0.17 |
3.23% |
2019-02-28 |
4.45 |
5.88 |
4.26 |
5.26 |
7301106手 |
380656万 |
0.80 |
17.94% |
2019-01-31 |
3.89 |
5.49 |
3.65 |
4.46 |
9887752手 |
459298万 |
0.60 |
15.54% |
2018-12-28 |
4.00 |
4.36 |
3.83 |
3.86 |
4294451手 |
174367万 |
-0.10 |
-2.52% |
2018-11-30 |
3.13 |
3.96 |
3.09 |
3.96 |
3754171手 |
134632万 |
0.86 |
27.74% |
2018-10-31 |
3.48 |
3.51 |
2.85 |
3.10 |
642316手 |
19990万 |
-0.44 |
-12.43% |
2018-09-28 |
3.80 |
3.88 |
3.46 |
3.54 |
994341手 |
36293万 |
-0.29 |
-7.57% |
2018-08-31 |
3.72 |
4.08 |
3.38 |
3.83 |
1908765手 |
72293万 |
0.11 |
2.96% |
2018-07-31 |
3.74 |
3.88 |
3.37 |
3.72 |
1064132手 |
38635万 |
0.08 |
2.20% |
2018-06-29 |
4.07 |
4.14 |
3.38 |
3.64 |
752927手 |
28755万 |
-0.43 |
-10.56% |
2018-05-31 |
6.18 |
6.24 |
3.98 |
4.07 |
1479129手 |
78514万 |
-2.18 |
-34.88% |
2018-04-27 |
5.68 |
6.41 |
5.61 |
6.25 |
2436141手 |
148159万 |
0.63 |
11.21% |
2018-03-30 |
5.45 |
6.00 |
5.05 |
5.62 |
2348050手 |
132483万 |
0.12 |
2.18% |
2018-02-28 |
6.43 |
6.52 |
4.83 |
5.50 |
1089012手 |
58249万 |
-0.93 |
-14.46% |
2018-01-31 |
6.64 |
6.95 |
6.39 |
6.43 |
1160020手 |
77250万 |
-0.09 |
-1.38% |
2017-12-29 |
7.21 |
7.30 |
6.30 |
6.52 |
777552手 |
53144万 |
-0.68 |
-9.44% |
2017-11-30 |
7.98 |
8.19 |
7.14 |
7.20 |
1246886手 |
96597万 |
-0.80 |
-10.00% |
2017-10-31 |
9.24 |
9.40 |
7.87 |
8.00 |
1509648手 |
130560万 |
-1.11 |
-12.18% |
2017-09-29 |
8.05 |
9.18 |
7.99 |
9.11 |
2694286手 |
230020万 |
1.09 |
13.59% |
2017-08-31 |
7.88 |
8.27 |
7.67 |
8.02 |
1122827手 |
90018万 |
0.14 |
1.78% |
2017-07-31 |
8.08 |
8.36 |
7.39 |
7.88 |
1012570手 |
80554万 |
-0.19 |
-2.35% |
2017-06-30 |
8.03 |
8.33 |
7.74 |
8.07 |
983261手 |
79437万 |
0.04 |
0.50% |
2017-05-31 |
9.10 |
9.23 |
7.71 |
8.03 |
753498手 |
64328万 |
-1.08 |
-11.86% |
2017-04-28 |
10.15 |
10.15 |
8.92 |
9.11 |
996008手 |
95545万 |
-0.93 |
-9.26% |
2017-03-31 |
10.03 |
10.31 |
9.57 |
10.04 |
1469427手 |
146153万 |
-0.01 |
-0.10% |
2017-02-28 |
9.59 |
10.65 |
9.38 |
10.05 |
1292886手 |
127698万 |
0.46 |
4.80% |
2017-01-26 |
10.30 |
10.87 |
9.10 |
9.59 |
1217109手 |
122702万 |
-0.74 |
-7.16% |
2016-12-30 |
10.98 |
11.24 |
9.79 |
10.33 |
1240529手 |
128123万 |
-0.66 |
-6.00% |
2016-11-30 |
12.05 |
12.10 |
10.90 |
10.99 |
1776113手 |
205205万 |
-1.05 |
-8.72% |
2016-10-31 |
10.47 |
12.46 |
10.36 |
12.04 |
4352765手 |
514901万 |
1.78 |
17.35% |
2016-09-30 |
11.59 |
11.66 |
10.09 |
10.26 |
2337565手 |
257588万 |
-1.29 |
-11.17% |
2016-08-31 |
10.39 |
12.90 |
10.20 |
11.55 |
5333412手 |
607039万 |
0.89 |
8.35% |
2016-07-29 |
9.97 |
12.28 |
8.80 |
10.66 |
6903290手 |
733523万 |
1.29 |
13.77% |
2016-06-30 |
17.78 |
18.30 |
8.03 |
9.37 |
1153232手 |
130582万 |
-8.19 |
-46.64% |
2016-05-31 |
17.70 |
18.55 |
15.20 |
17.56 |
1502097手 |
252519万 |
-0.39 |
-2.17% |
2016-04-29 |
15.90 |
19.16 |
15.75 |
17.95 |
2135210手 |
367882万 |
1.84 |
11.42% |
2016-03-31 |
12.53 |
16.46 |
12.11 |
16.11 |
2424347手 |
353262万 |
3.53 |
28.06% |
2016-02-29 |
13.20 |
16.65 |
12.58 |
12.58 |
1370414手 |
199928万 |
-0.82 |
-6.12% |
2016-01-29 |
23.01 |
23.15 |
12.48 |
13.40 |
1551888手 |
249006万 |
-9.61 |
-41.76% |
2015-12-31 |
20.95 |
24.76 |
19.59 |
23.01 |
1923073手 |
418961万 |
2.05 |
9.78% |
2015-11-30 |
18.20 |
25.25 |
18.20 |
20.96 |
2969921手 |
641361万 |
1.06 |
5.33% |
2015-10-30 |
14.78 |
21.54 |
14.49 |
19.90 |
3586329手 |
679700万 |
5.75 |
40.64% |
2015-09-30 |
13.00 |
15.70 |
11.00 |
14.15 |
3214067手 |
442875万 |
0.63 |
4.66% |
2015-08-31 |
18.83 |
23.19 |
12.00 |
13.52 |
4588681手 |
850474万 |
-5.28 |
-28.09% |
2015-07-31 |
22.82 |
27.55 |
17.30 |
18.80 |
5748754手 |
1252637万 |
-3.98 |
-17.47% |
2015-06-30 |
30.00 |
43.43 |
21.69 |
22.78 |
4004392手 |
1317819万 |
-5.80 |
-20.29% |
2015-05-29 |
16.10 |
28.58 |
15.48 |
28.58 |
3388161手 |
684833万 |
9.87 |
61.27% |
2015-04-30 |
11.77 |
17.00 |
11.50 |
16.11 |
3561701手 |
491364万 |
4.33 |
36.76% |
2015-03-31 |
10.01 |
12.60 |
9.78 |
11.78 |
2980288手 |
337071万 |
2.37 |
23.94% |
2015-02-27 |
9.57 |
9.95 |
9.03 |
9.90 |
690947手 |
66020万 |
0.26 |
2.73% |
2015-01-30 |
10.67 |
10.67 |
8.71 |
9.54 |
1456943手 |
139050万 |
-0.32 |
-3.25% |
2014-10-10 |
9.83 |
9.96 |
9.60 |
9.86 |
378273手 |
36989万 |
-0.13 |
-1.30% |
2014-09-30 |
8.15 |
10.15 |
8.12 |
9.99 |
2111885手 |
188627万 |
1.88 |
23.18% |
2014-08-29 |
8.05 |
8.57 |
7.89 |
8.11 |
2103165手 |
172149万 |
0.15 |
1.84% |
2014-07-31 |
7.59 |
8.25 |
7.30 |
8.14 |
1298435手 |
100626万 |
0.59 |
7.82% |
2014-06-30 |
7.10 |
7.75 |
6.90 |
7.55 |
868852手 |
63925万 |
0.49 |
6.94% |
2014-05-30 |
7.16 |
7.39 |
6.86 |
7.06 |
372463手 |
26539万 |
-0.11 |
-1.53% |
2014-04-30 |
7.60 |
8.31 |
6.97 |
7.17 |
1025681手 |
80991万 |
-0.42 |
-5.53% |
2014-03-31 |
7.48 |
8.20 |
7.35 |
7.59 |
1301363手 |
101493万 |
0.13 |
1.74% |
2014-02-28 |
7.90 |
8.39 |
7.27 |
7.46 |
1415184手 |
111629万 |
-0.50 |
-6.28% |
2014-01-30 |
7.06 |
8.64 |
6.81 |
7.96 |
3853688手 |
298662万 |
0.88 |
12.43% |
2013-12-31 |
6.48 |
7.62 |
5.95 |
7.08 |
2135102手 |
144329万 |
0.46 |
6.95% |
2013-11-29 |
6.05 |
6.82 |
5.98 |
6.62 |
1098484手 |
71535万 |
0.52 |
8.53% |
2013-10-31 |
6.37 |
7.45 |
5.92 |
6.10 |
1695310手 |
114509万 |
-0.26 |
-4.09% |
2013-09-30 |
6.12 |
6.75 |
6.06 |
6.36 |
1614527手 |
102755万 |
0.24 |
3.92% |
2013-08-30 |
5.08 |
7.07 |
5.03 |
6.12 |
3671731手 |
229506万 |
1.06 |
20.95% |
2013-07-31 |
4.82 |
5.46 |
4.76 |
5.06 |
1035471手 |
53139万 |
0.13 |
2.64% |
2013-06-28 |
5.85 |
5.90 |
4.50 |
4.93 |
456578手 |
24150万 |
-0.92 |
-15.73% |
2013-05-31 |
4.95 |
6.08 |
4.95 |
5.85 |
1094229手 |
61446万 |
0.77 |
15.16% |
2013-04-26 |
5.30 |
5.50 |
4.92 |
5.08 |
480222手 |
24907万 |
-0.27 |
-5.05% |
2013-03-29 |
5.61 |
6.27 |
5.25 |
5.35 |
1552885手 |
89741万 |
-0.25 |
-4.46% |
2013-02-28 |
5.65 |
5.79 |
5.38 |
5.60 |
702854手 |
39210万 |
-0.18 |
-3.11% |
2013-01-31 |
5.25 |
5.98 |
5.14 |
5.78 |
1647565手 |
92652万 |
0.54 |
10.30% |
2012-12-31 |
4.61 |
5.45 |
4.40 |
5.24 |
850597手 |
44126万 |
0.62 |
13.42% |
2012-11-30 |
5.64 |
5.78 |
4.51 |
4.62 |
227512手 |
12148万 |
-1.04 |
-18.38% |
2012-10-31 |
5.70 |
6.47 |
5.53 |
5.66 |
865750手 |
52645万 |
-0.04 |
-0.70% |
2012-09-28 |
5.91 |
6.35 |
5.45 |
5.70 |
722237手 |
43525万 |
-0.21 |
-3.55% |
2012-08-31 |
5.30 |
6.83 |
5.30 |
5.91 |
884909手 |
54293万 |
0.60 |
11.30% |
2012-07-31 |
5.99 |
6.28 |
5.30 |
5.31 |
415087手 |
24481万 |
-0.66 |
-11.05% |
2012-06-29 |
7.28 |
7.30 |
5.76 |
5.97 |
417193手 |
27614万 |
-1.27 |
-17.54% |
2012-05-31 |
7.90 |
7.91 |
6.64 |
7.24 |
935005手 |
68729万 |
-0.65 |
-8.24% |
2012-04-27 |
7.20 |
8.08 |
6.60 |
7.89 |
1573000手 |
118672万 |
0.72 |
10.04% |
2012-03-30 |
7.36 |
8.63 |
7.06 |
7.17 |
2569865手 |
203395万 |
-0.22 |
-2.98% |
2012-02-29 |
5.82 |
7.87 |
5.72 |
7.39 |
2183363手 |
154401万 |
1.54 |
26.32% |
2012-01-31 |
6.41 |
6.62 |
5.48 |
5.85 |
778854手 |
47463万 |
-0.51 |
-8.02% |
2011-12-30 |
9.05 |
9.43 |
5.98 |
6.36 |
733595手 |
56612万 |
-2.34 |
-26.90% |
2011-11-30 |
9.08 |
10.20 |
8.63 |
8.70 |
932192手 |
89413万 |
-0.45 |
-4.92% |
2011-10-31 |
9.37 |
9.70 |
8.35 |
9.15 |
556557手 |
50987万 |
-0.21 |
-2.24% |
2011-09-30 |
11.20 |
11.77 |
9.35 |
9.36 |
834777手 |
91072万 |
-1.83 |
-16.35% |
2011-08-31 |
13.15 |
13.43 |
10.31 |
11.19 |
1695071手 |
199441万 |
-1.94 |
-14.78% |
2011-07-29 |
11.80 |
13.50 |
11.60 |
13.13 |
2145906手 |
269609万 |
1.33 |
11.27% |
2011-06-30 |
12.14 |
12.70 |
10.65 |
11.80 |
1213430手 |
142766万 |
-0.50 |
-4.07% |
2011-05-31 |
13.50 |
13.90 |
10.91 |
12.30 |
1075422手 |
138149万 |
-1.19 |
-8.82% |
2011-04-29 |
15.61 |
17.22 |
13.06 |
13.49 |
3363226手 |
531767万 |
-2.71 |
-16.73% |
2011-03-31 |
14.74 |
16.93 |
13.64 |
16.20 |
2317900手 |
350354万 |
1.52 |
10.35% |
2011-02-28 |
13.25 |
15.03 |
13.12 |
14.68 |
1198736手 |
170274万 |
1.45 |
10.96% |
2011-01-31 |
14.60 |
15.47 |
12.20 |
13.23 |
1326463手 |
180478万 |
-1.36 |
-9.32% |