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 |
2021-03-08 |
4.54 |
5.20 |
4.50 |
4.82 |
67084手 |
3228万 |
0.32 |
7.11% |
2021-02-26 |
3.95 |
4.61 |
3.81 |
4.50 |
78359手 |
3347万 |
0.49 |
12.22% |
2021-01-29 |
5.36 |
5.39 |
4.01 |
4.01 |
79599手 |
3686万 |
-1.29 |
-24.34% |
2020-12-31 |
6.12 |
6.18 |
4.95 |
5.30 |
88518手 |
4862万 |
-0.84 |
-13.68% |
2020-11-30 |
6.18 |
6.35 |
5.92 |
6.14 |
41450手 |
2565万 |
-0.09 |
-1.45% |
2020-10-30 |
6.56 |
6.62 |
6.11 |
6.23 |
47518手 |
3069万 |
-0.31 |
-4.74% |
2020-09-30 |
6.58 |
7.03 |
6.31 |
6.54 |
123058手 |
8100万 |
-0.03 |
-0.46% |
2020-08-31 |
6.35 |
6.80 |
6.35 |
6.57 |
137827手 |
9025万 |
0.17 |
2.66% |
2020-07-31 |
6.20 |
6.76 |
6.05 |
6.40 |
194380手 |
12474万 |
0.14 |
2.24% |
2020-06-30 |
6.08 |
6.81 |
5.91 |
6.26 |
234802手 |
14924万 |
0.22 |
3.64% |
2020-05-29 |
6.66 |
6.71 |
5.64 |
6.04 |
173116手 |
10494万 |
-0.68 |
-10.12% |
2020-04-30 |
7.27 |
7.44 |
6.66 |
6.72 |
196175手 |
13994万 |
-0.48 |
-6.67% |
2020-03-31 |
7.40 |
7.97 |
7.04 |
7.20 |
119921手 |
9068万 |
-0.06 |
-0.83% |
2020-02-28 |
7.31 |
7.60 |
6.94 |
7.26 |
137923手 |
10110万 |
-0.43 |
-5.59% |
2020-01-23 |
7.83 |
8.43 |
7.65 |
7.69 |
91775手 |
7345万 |
-0.13 |
-1.66% |
2019-12-31 |
7.37 |
8.13 |
7.16 |
7.82 |
135598手 |
10545万 |
0.45 |
6.11% |
2019-11-29 |
7.13 |
7.79 |
7.00 |
7.37 |
99885手 |
7385万 |
0.24 |
3.37% |
2019-10-31 |
7.65 |
7.65 |
7.05 |
7.13 |
67856手 |
4903万 |
-0.56 |
-7.28% |
2019-09-30 |
7.20 |
8.04 |
7.17 |
7.69 |
76314手 |
5848万 |
0.51 |
7.10% |
2019-08-30 |
7.58 |
7.60 |
6.76 |
7.18 |
65690手 |
4657万 |
-0.41 |
-5.40% |
2019-07-31 |
8.10 |
8.15 |
7.50 |
7.59 |
65689手 |
5113万 |
-0.41 |
-5.12% |
2019-06-28 |
8.04 |
8.27 |
7.67 |
8.00 |
83896手 |
6707万 |
0.05 |
0.63% |
2019-05-31 |
8.34 |
8.61 |
7.66 |
7.95 |
120570手 |
9855万 |
-0.62 |
-7.24% |
2019-04-30 |
9.72 |
11.48 |
8.44 |
8.57 |
628676手 |
64789万 |
-1.18 |
-12.10% |
2019-03-29 |
10.14 |
11.46 |
9.38 |
9.75 |
534788手 |
56756万 |
-0.18 |
-1.81% |
2019-02-28 |
7.91 |
10.68 |
7.91 |
9.93 |
279535手 |
27910万 |
1.83 |
22.59% |
2019-01-31 |
9.64 |
10.55 |
7.99 |
8.10 |
169502手 |
16567万 |
-1.52 |
-15.80% |
2018-12-28 |
10.75 |
11.06 |
9.11 |
9.62 |
170518手 |
17688万 |
-1.08 |
-10.09% |
2018-11-30 |
9.88 |
11.98 |
9.80 |
10.70 |
662726手 |
71496万 |
0.65 |
6.47% |
2018-10-31 |
9.39 |
11.44 |
7.73 |
10.05 |
493016手 |
49341万 |
0.62 |
6.58% |
2018-09-28 |
9.75 |
10.18 |
8.97 |
9.43 |
75376手 |
7118万 |
-0.25 |
-2.58% |
2018-08-31 |
10.43 |
11.59 |
9.58 |
9.68 |
240156手 |
24969万 |
-0.57 |
-5.56% |
2018-07-31 |
10.34 |
10.63 |
9.01 |
10.25 |
236018手 |
23665万 |
-0.19 |
-1.82% |
2018-06-29 |
11.90 |
12.01 |
7.76 |
10.44 |
457780手 |
43811万 |
-1.51 |
-12.64% |
2018-05-31 |
12.19 |
13.50 |
11.67 |
11.95 |
192756手 |
24924万 |
-0.24 |
-1.97% |
2018-04-27 |
12.11 |
13.58 |
11.60 |
12.19 |
301441手 |
37899万 |
0.03 |
0.25% |
2018-03-30 |
10.78 |
12.59 |
10.44 |
12.16 |
308872手 |
36287万 |
1.37 |
12.70% |
2018-02-28 |
11.42 |
11.45 |
9.20 |
10.79 |
242768手 |
24438万 |
-0.72 |
-6.25% |
2018-01-31 |
12.70 |
13.94 |
11.20 |
11.51 |
423807手 |
52713万 |
-1.15 |
-9.08% |
2017-12-29 |
12.76 |
13.80 |
12.10 |
12.66 |
206237手 |
26277万 |
-0.07 |
-0.55% |
2017-11-30 |
14.59 |
14.97 |
12.48 |
12.73 |
270651手 |
36826万 |
-1.93 |
-13.16% |
2017-10-31 |
14.09 |
15.30 |
14.09 |
14.66 |
321613手 |
47072万 |
0.59 |
4.19% |
2017-09-29 |
15.06 |
16.30 |
13.81 |
14.07 |
468768手 |
71225万 |
-0.91 |
-6.08% |
2017-08-31 |
14.88 |
15.48 |
13.95 |
14.98 |
616574手 |
91282万 |
0.20 |
1.35% |
2017-07-31 |
13.75 |
15.90 |
12.33 |
14.78 |
870367手 |
125746万 |
0.94 |
6.79% |
2017-06-30 |
13.28 |
14.38 |
12.25 |
13.84 |
373574手 |
50558万 |
0.55 |
4.14% |
2017-05-31 |
15.71 |
15.90 |
13.01 |
13.29 |
377976手 |
55301万 |
-2.61 |
-16.41% |
2017-04-28 |
18.99 |
19.85 |
14.65 |
15.90 |
539715手 |
92980万 |
-2.91 |
-15.47% |
2017-03-31 |
21.20 |
21.88 |
18.00 |
18.81 |
417830手 |
85668万 |
-2.12 |
-10.13% |
2017-02-28 |
21.37 |
22.49 |
19.45 |
20.93 |
393973手 |
82378万 |
-0.32 |
-1.51% |
2017-01-26 |
23.65 |
24.40 |
20.01 |
21.25 |
504217手 |
113195万 |
-2.56 |
-10.75% |
2016-12-30 |
22.38 |
24.50 |
21.18 |
23.81 |
590541手 |
135832万 |
1.72 |
7.79% |
2016-11-30 |
21.12 |
24.72 |
21.10 |
22.09 |
1078180手 |
249776万 |
1.01 |
4.79% |
2016-10-31 |
20.51 |
22.35 |
20.51 |
21.08 |
694670手 |
149619万 |
0.25 |
1.20% |
2016-09-30 |
20.08 |
21.21 |
18.91 |
20.83 |
1048332手 |
211653万 |
0.77 |
3.84% |
2016-08-31 |
20.56 |
20.58 |
18.33 |
20.06 |
1461923手 |
282184万 |
-2.79 |
-12.21% |
2016-04-25 |
20.98 |
25.72 |
20.81 |
22.85 |
828128手 |
191855万 |
1.84 |
8.76% |
2016-03-31 |
15.87 |
21.30 |
15.60 |
21.01 |
935339手 |
173901万 |
5.14 |
32.39% |
2016-02-29 |
16.50 |
20.50 |
15.78 |
15.87 |
705157手 |
130513万 |
-0.88 |
-5.25% |
2016-01-29 |
27.44 |
27.50 |
14.90 |
16.75 |
1021024手 |
192536万 |
-10.47 |
-38.46% |
2015-12-31 |
22.30 |
28.49 |
20.80 |
27.22 |
1107610手 |
272220万 |
4.63 |
20.50% |
2015-11-30 |
17.59 |
26.75 |
17.58 |
22.59 |
1572974手 |
353519万 |
3.86 |
20.61% |
2015-10-30 |
14.44 |
19.25 |
14.29 |
18.73 |
1046744手 |
182300万 |
4.74 |
33.88% |
2015-09-30 |
14.00 |
15.09 |
12.95 |
13.99 |
559886手 |
79016万 |
-0.61 |
-4.18% |
2015-08-31 |
17.79 |
22.18 |
11.51 |
14.60 |
1998510手 |
363151万 |
-3.44 |
-19.07% |
2015-07-31 |
22.50 |
24.37 |
11.06 |
18.04 |
2467255手 |
409845万 |
-5.08 |
-21.97% |
2015-06-30 |
21.82 |
38.07 |
21.43 |
23.12 |
1741408手 |
520579万 |
1.30 |
5.96% |
2015-05-29 |
19.50 |
24.20 |
16.40 |
21.82 |
1232061手 |
255587万 |
2.68 |
14.30% |
2015-04-30 |
18.30 |
20.36 |
16.37 |
18.74 |
915029手 |
163686万 |
0.50 |
2.74% |
2015-03-31 |
12.81 |
18.60 |
12.80 |
18.24 |
635875手 |
100453万 |
4.11 |
32.11% |
2015-02-27 |
12.67 |
12.87 |
11.54 |
12.80 |
108402手 |
13342万 |
-0.11 |
-0.87% |
2015-01-30 |
11.99 |
13.04 |
11.41 |
12.67 |
167833手 |
20856万 |
0.72 |
6.03% |
2014-12-31 |
13.96 |
14.20 |
10.97 |
11.95 |
256506手 |
32667万 |
-2.05 |
-14.64% |
2014-11-28 |
14.58 |
14.94 |
13.61 |
14.00 |
185183手 |
26348万 |
-0.22 |
-1.55% |
2014-10-30 |
14.95 |
15.17 |
13.58 |
14.22 |
147389手 |
21249万 |
-0.70 |
-4.49% |
2014-09-30 |
12.64 |
15.65 |
12.56 |
15.59 |
355436手 |
50327万 |
2.91 |
22.95% |
2014-08-29 |
13.75 |
19.99 |
12.54 |
12.68 |
766988手 |
111427万 |
6.37 |
74.94% |
2013-04-25 |
7.18 |
9.14 |
6.55 |
8.50 |
986565手 |
76875万 |
1.66 |
24.27% |
2013-03-29 |
5.42 |
6.84 |
5.37 |
6.84 |
103875手 |
6034万 |
1.43 |
26.43% |
2013-02-28 |
4.90 |
5.62 |
4.86 |
5.41 |
422468手 |
21942万 |
0.49 |
9.96% |
2013-01-31 |
4.93 |
5.14 |
4.66 |
4.92 |
435949手 |
21463万 |
-0.12 |
-2.38% |
2012-12-31 |
4.52 |
5.39 |
4.18 |
5.04 |
280478手 |
13679万 |
0.63 |
14.29% |
2012-11-30 |
5.00 |
5.26 |
4.15 |
4.41 |
228199手 |
11052万 |
-0.60 |
-11.98% |
2012-10-31 |
4.79 |
5.56 |
4.51 |
5.01 |
486819手 |
24520万 |
0.26 |
5.47% |
2012-09-28 |
4.92 |
5.21 |
4.32 |
4.75 |
406562手 |
19772万 |
-0.15 |
-3.06% |
2012-08-31 |
4.18 |
5.37 |
3.98 |
4.90 |
1266807手 |
57114万 |
0.50 |
11.36% |
2012-07-31 |
4.82 |
5.38 |
4.03 |
4.40 |
1364938手 |
64079万 |
-0.67 |
-13.21% |
2012-06-29 |
3.65 |
6.54 |
3.65 |
5.07 |
153718手 |
6796万 |
1.59 |
45.69% |
2012-05-31 |
3.69 |
3.80 |
3.16 |
3.48 |
604214手 |
21148万 |
-0.40 |
-10.31% |
2012-04-27 |
3.94 |
4.53 |
3.82 |
3.88 |
291675手 |
12211万 |
-0.06 |
-1.52% |
2012-03-30 |
4.40 |
4.95 |
3.90 |
3.94 |
453638手 |
20642万 |
-0.48 |
-10.86% |
2012-02-29 |
4.08 |
4.86 |
4.00 |
4.42 |
390976手 |
17407万 |
0.27 |
6.51% |
2012-01-31 |
3.80 |
4.15 |
3.34 |
4.15 |
189183手 |
7171万 |
0.45 |
12.16% |
2011-12-30 |
5.73 |
5.75 |
3.53 |
3.70 |
288760手 |
12813万 |
-1.88 |
-33.69% |
2011-11-30 |
6.08 |
6.66 |
5.57 |
5.58 |
557013手 |
34429万 |
-0.56 |
-9.12% |
2011-10-31 |
6.22 |
6.55 |
5.51 |
6.14 |
509567手 |
30619万 |
-0.25 |
-3.91% |
2011-09-30 |
6.15 |
7.93 |
6.00 |
6.39 |
1440156手 |
100070万 |
0.22 |
3.57% |
2011-08-31 |
6.10 |
6.46 |
5.50 |
6.17 |
222436手 |
13342万 |
0.04 |
0.65% |
2011-07-29 |
5.92 |
6.59 |
5.90 |
6.13 |
271643手 |
16839万 |
0.21 |
3.55% |
2011-06-30 |
5.69 |
6.43 |
5.39 |
5.92 |
275464手 |
16214万 |
0.23 |
4.04% |
2011-05-31 |
6.37 |
6.78 |
5.55 |
5.69 |
230000手 |
14605万 |
-0.69 |
-10.81% |
2011-04-29 |
6.68 |
7.21 |
6.10 |
6.38 |
547869手 |
36991万 |
-0.16 |
-2.45% |
2011-03-31 |
6.09 |
6.60 |
6.05 |
6.54 |
488960手 |
30971万 |
0.40 |
6.51% |