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 |
2021-01-20 |
3.42 |
3.54 |
2.64 |
2.78 |
4213270手 |
128741万 |
-0.66 |
-19.19% |
2020-12-31 |
3.76 |
3.91 |
2.86 |
3.44 |
19354850手 |
665844万 |
0.28 |
8.86% |
2020-11-30 |
2.69 |
3.38 |
2.62 |
3.16 |
10942208手 |
330468万 |
0.51 |
19.25% |
2020-10-30 |
2.78 |
3.44 |
2.63 |
2.65 |
7740589手 |
235930万 |
-0.09 |
-3.29% |
2020-09-30 |
2.48 |
3.02 |
2.44 |
2.74 |
6701523手 |
181419万 |
0.26 |
10.48% |
2020-08-31 |
2.49 |
2.99 |
2.33 |
2.48 |
4245713手 |
110096万 |
-0.01 |
-0.40% |
2020-07-31 |
2.18 |
3.04 |
2.17 |
2.49 |
7134866手 |
189766万 |
0.30 |
13.70% |
2020-06-30 |
2.08 |
2.54 |
2.02 |
2.19 |
2682832手 |
61087万 |
0.12 |
5.80% |
2020-05-29 |
2.18 |
2.22 |
2.02 |
2.07 |
778208手 |
16508万 |
-0.14 |
-6.33% |
2020-04-30 |
2.16 |
2.39 |
2.13 |
2.21 |
1353441手 |
30498万 |
0.04 |
1.84% |
2020-03-31 |
2.25 |
2.55 |
2.14 |
2.17 |
2959804手 |
69998万 |
-0.07 |
-3.12% |
2020-02-28 |
2.18 |
2.57 |
1.98 |
2.24 |
3547524手 |
83554万 |
-0.18 |
-7.44% |
2020-01-23 |
2.80 |
3.28 |
2.39 |
2.42 |
4126978手 |
116275万 |
-0.40 |
-14.18% |
2019-12-31 |
2.64 |
2.88 |
2.43 |
2.82 |
10812687手 |
284577万 |
0.15 |
5.62% |
2019-11-29 |
2.11 |
3.27 |
1.93 |
2.67 |
7127967手 |
189524万 |
0.56 |
26.54% |
2019-10-31 |
2.30 |
2.39 |
2.11 |
2.11 |
697751手 |
15979万 |
-0.20 |
-8.66% |
2019-09-30 |
2.32 |
2.70 |
2.27 |
2.31 |
1660896手 |
41076万 |
-0.02 |
-0.86% |
2019-08-30 |
2.43 |
2.43 |
2.16 |
2.33 |
1159671手 |
26915万 |
-0.10 |
-4.12% |
2019-07-31 |
2.74 |
2.81 |
2.41 |
2.43 |
1264477手 |
32682万 |
-0.27 |
-10.00% |
2019-06-28 |
2.92 |
2.92 |
2.58 |
2.70 |
1832269手 |
50091万 |
-0.21 |
-7.22% |
2019-05-31 |
2.79 |
3.15 |
2.66 |
2.91 |
2827426手 |
81836万 |
0.00 |
0.00% |
2019-04-30 |
2.88 |
3.98 |
2.85 |
2.91 |
6370255手 |
218917万 |
0.02 |
0.69% |
2019-03-29 |
2.52 |
3.08 |
2.51 |
2.89 |
2763986手 |
76567万 |
0.37 |
14.68% |
2019-02-28 |
2.13 |
2.61 |
2.13 |
2.52 |
1497504手 |
35635万 |
0.39 |
18.31% |
2019-01-31 |
2.18 |
2.35 |
2.13 |
2.13 |
905480手 |
20511万 |
-0.05 |
-2.29% |
2018-12-28 |
2.20 |
2.42 |
2.13 |
2.18 |
752664手 |
16975万 |
0.03 |
1.40% |
2018-11-30 |
2.18 |
2.45 |
2.11 |
2.15 |
1266416手 |
28677万 |
-0.03 |
-1.38% |
2018-10-31 |
2.21 |
2.24 |
1.82 |
2.18 |
771942手 |
16094万 |
-0.04 |
-1.80% |
2018-09-28 |
2.10 |
2.33 |
2.10 |
2.22 |
990605手 |
22247万 |
0.02 |
0.91% |
2018-08-31 |
2.06 |
2.79 |
1.95 |
2.20 |
2110332手 |
48848万 |
0.14 |
6.80% |
2018-07-31 |
1.93 |
2.15 |
1.78 |
2.06 |
1058168手 |
20548万 |
0.13 |
6.74% |
2018-06-29 |
2.06 |
2.13 |
1.68 |
1.93 |
1329329手 |
25132万 |
-0.13 |
-6.31% |
2018-05-31 |
2.57 |
2.66 |
2.05 |
2.06 |
1045176手 |
25205万 |
-0.51 |
-19.84% |
2018-04-27 |
2.73 |
2.90 |
2.51 |
2.57 |
1500948手 |
39926万 |
-0.16 |
-5.86% |
2018-03-30 |
2.91 |
3.08 |
2.57 |
2.73 |
1359708手 |
39297万 |
-0.21 |
-7.14% |
2018-02-28 |
3.00 |
3.12 |
2.72 |
2.94 |
1250521手 |
36460万 |
-0.10 |
-3.29% |
2018-01-31 |
3.88 |
4.11 |
3.04 |
3.04 |
1432070手 |
52676万 |
-0.84 |
-21.65% |
2017-12-29 |
3.86 |
4.05 |
3.65 |
3.88 |
869088手 |
33361万 |
0.01 |
0.26% |
2017-11-30 |
4.05 |
4.12 |
3.64 |
3.87 |
971423手 |
38001万 |
-0.16 |
-3.97% |
2017-10-31 |
4.52 |
4.57 |
3.97 |
4.03 |
858531手 |
37102万 |
-0.44 |
-9.84% |
2017-09-29 |
4.74 |
5.10 |
4.43 |
4.47 |
2886088手 |
138526万 |
-0.23 |
-4.89% |
2017-08-31 |
4.88 |
5.36 |
4.49 |
4.70 |
4703092手 |
229739万 |
-0.23 |
-4.67% |
2017-07-31 |
4.29 |
5.15 |
4.13 |
4.93 |
4627035手 |
214044万 |
0.61 |
14.12% |
2017-06-30 |
3.97 |
4.59 |
3.73 |
4.32 |
2339480手 |
98453万 |
0.33 |
8.27% |
2017-05-31 |
4.49 |
4.53 |
3.83 |
3.99 |
1206486手 |
50543万 |
-0.51 |
-11.33% |
2017-04-28 |
5.21 |
5.50 |
4.30 |
4.50 |
1816761手 |
91798万 |
-0.73 |
-13.96% |
2017-03-31 |
5.56 |
5.62 |
5.15 |
5.23 |
2318355手 |
124832万 |
-0.35 |
-6.27% |
2017-02-28 |
5.15 |
6.08 |
5.07 |
5.58 |
3009918手 |
167985万 |
0.41 |
7.93% |
2017-01-26 |
5.16 |
5.60 |
4.83 |
5.17 |
1686173手 |
88503万 |
0.01 |
0.19% |
2016-12-30 |
5.22 |
5.47 |
4.98 |
5.16 |
1761680手 |
91495万 |
-0.04 |
-0.77% |
2016-11-30 |
5.30 |
5.88 |
5.18 |
5.20 |
4512073手 |
250535万 |
-0.11 |
-2.07% |
2016-10-31 |
5.23 |
5.70 |
5.06 |
5.31 |
5246440手 |
278652万 |
0.17 |
3.31% |
2016-09-30 |
4.90 |
5.14 |
4.84 |
5.14 |
465387手 |
23295万 |
0.48 |
10.30% |
2016-07-11 |
4.41 |
4.76 |
4.37 |
4.66 |
1422050手 |
65107万 |
0.25 |
5.67% |
2016-06-30 |
4.37 |
4.49 |
4.11 |
4.41 |
2561224手 |
111684万 |
0.04 |
0.92% |
2016-05-31 |
5.15 |
5.29 |
4.10 |
4.37 |
3277244手 |
150267万 |
-0.75 |
-14.65% |
2016-04-29 |
4.94 |
5.87 |
4.92 |
5.12 |
7113500手 |
377485万 |
0.16 |
3.23% |
2016-03-31 |
4.75 |
5.64 |
4.65 |
4.96 |
6072433手 |
306591万 |
0.16 |
3.33% |
2016-02-29 |
4.69 |
5.28 |
4.30 |
4.80 |
3824170手 |
185493万 |
0.08 |
1.70% |
2016-01-29 |
5.86 |
6.30 |
4.50 |
4.72 |
8563331手 |
463596万 |
-1.12 |
-19.18% |
2015-12-31 |
5.63 |
6.33 |
5.37 |
5.84 |
5707388手 |
334869万 |
0.15 |
2.64% |
2015-11-30 |
6.35 |
7.17 |
5.28 |
5.69 |
8055981手 |
529726万 |
-0.83 |
-12.73% |
2015-10-30 |
5.06 |
7.96 |
5.01 |
6.52 |
9002050手 |
608189万 |
1.64 |
33.61% |
2015-09-30 |
5.38 |
5.73 |
4.46 |
4.88 |
5245423手 |
267380万 |
-0.58 |
-10.62% |
2015-08-31 |
6.28 |
8.99 |
5.00 |
5.46 |
11652318手 |
847014万 |
-0.87 |
-13.74% |
2015-07-31 |
9.50 |
10.10 |
5.07 |
6.33 |
11670821手 |
814585万 |
-3.35 |
-34.61% |
2015-06-30 |
11.58 |
15.00 |
8.42 |
9.68 |
11076973手 |
1396469万 |
-1.73 |
-15.16% |
2015-05-29 |
11.25 |
13.69 |
9.40 |
11.41 |
12665329手 |
1402463万 |
0.62 |
5.51% |
2015-04-30 |
7.62 |
11.25 |
7.55 |
11.25 |
12972518手 |
1227178万 |
3.62 |
47.44% |
2015-03-31 |
5.55 |
8.40 |
5.38 |
7.63 |
9480443手 |
678384万 |
2.08 |
37.61% |
2015-02-27 |
5.08 |
5.64 |
4.99 |
5.53 |
1178649手 |
62445万 |
0.43 |
8.38% |
2015-01-30 |
5.38 |
6.14 |
4.84 |
5.13 |
2687397手 |
147679万 |
-0.27 |
-5.00% |
2014-12-31 |
5.48 |
6.89 |
5.26 |
5.40 |
6596856手 |
402961万 |
-0.08 |
-1.46% |
2014-11-28 |
5.62 |
5.89 |
5.20 |
5.48 |
1964049手 |
108507万 |
0.05 |
0.92% |
2014-10-30 |
5.73 |
5.90 |
5.03 |
5.43 |
1369279手 |
74691万 |
0.10 |
1.80% |
2014-09-30 |
4.76 |
5.92 |
4.76 |
5.55 |
3073626手 |
157530万 |
0.77 |
16.11% |
2014-08-29 |
4.22 |
5.67 |
4.17 |
4.78 |
9494668手 |
488403万 |
0.69 |
16.23% |
2014-07-31 |
3.40 |
4.58 |
3.37 |
4.25 |
2959147手 |
117881万 |
0.86 |
25.37% |
2014-06-30 |
4.09 |
4.38 |
3.35 |
3.39 |
1359701手 |
53841万 |
-0.71 |
-17.32% |
2014-05-30 |
3.99 |
4.50 |
3.94 |
4.10 |
1075929手 |
45326万 |
0.12 |
3.02% |
2014-04-30 |
3.56 |
4.32 |
3.56 |
3.98 |
1949137手 |
78568万 |
0.42 |
11.80% |
2014-03-31 |
3.60 |
3.75 |
3.37 |
3.56 |
1030576手 |
37179万 |
-0.05 |
-1.39% |
2014-02-28 |
3.85 |
4.17 |
3.50 |
3.61 |
1076368手 |
42602万 |
-0.24 |
-6.23% |
2014-01-30 |
4.22 |
4.24 |
3.77 |
3.85 |
849091手 |
33580万 |
-0.40 |
-9.41% |
2013-12-31 |
4.81 |
5.14 |
4.14 |
4.25 |
2567860手 |
121771万 |
-0.66 |
-13.44% |
2013-11-29 |
4.52 |
5.13 |
4.26 |
4.91 |
2229304手 |
107429万 |
0.41 |
9.11% |
2013-10-31 |
4.61 |
5.00 |
4.35 |
4.50 |
1502575手 |
70979万 |
-0.21 |
-4.46% |
2013-09-30 |
4.68 |
5.16 |
4.52 |
4.71 |
2000676手 |
96928万 |
0.02 |
0.43% |
2013-08-30 |
3.95 |
5.29 |
3.91 |
4.69 |
3939994手 |
189333万 |
0.74 |
18.73% |
2013-07-31 |
4.44 |
4.45 |
3.88 |
3.95 |
1652471手 |
69023万 |
-0.55 |
-12.22% |
2013-06-28 |
5.68 |
5.80 |
4.06 |
4.50 |
1347201手 |
66279万 |
-1.20 |
-21.05% |
2013-05-31 |
10.90 |
11.77 |
5.66 |
5.70 |
2491689手 |
163569万 |
-5.36 |
-48.46% |
2013-04-26 |
12.34 |
12.44 |
11.03 |
11.06 |
569035手 |
67316万 |
-0.99 |
-8.22% |
2013-03-29 |
12.68 |
12.69 |
10.94 |
12.05 |
691030手 |
81611万 |
-0.65 |
-5.12% |
2013-02-28 |
12.86 |
14.10 |
12.33 |
12.70 |
796848手 |
105474万 |
-0.30 |
-2.31% |
2013-01-31 |
12.98 |
13.65 |
12.25 |
13.00 |
1030042手 |
132758万 |
0.19 |
1.48% |
2012-12-31 |
10.72 |
12.98 |
9.93 |
12.81 |
953687手 |
112885万 |
2.04 |
18.94% |
2012-11-30 |
14.00 |
14.25 |
10.55 |
10.77 |
602117手 |
75775万 |
-3.29 |
-23.40% |
2012-10-31 |
14.38 |
14.65 |
12.86 |
14.06 |
912477手 |
127554万 |
-0.52 |
-3.57% |
2012-09-28 |
11.70 |
14.99 |
11.28 |
14.58 |
1445963手 |
191016万 |
2.38 |
19.51% |
2012-08-31 |
12.42 |
13.82 |
11.71 |
12.20 |
398161手 |
51314万 |
-0.26 |
-2.09% |
2012-07-31 |
13.70 |
14.30 |
12.45 |
12.46 |
545234手 |
73456万 |
-0.96 |
-7.15% |
2012-06-29 |
16.93 |
17.20 |
12.88 |
13.42 |
418039手 |
62676万 |
-3.57 |
-21.01% |
2012-05-31 |
16.80 |
17.80 |
15.85 |
16.99 |
924792手 |
156346万 |
0.20 |
1.19% |
2012-04-27 |
14.26 |
17.00 |
14.00 |
16.79 |
610374手 |
96544万 |
2.43 |
16.92% |
2012-03-30 |
14.66 |
16.48 |
14.07 |
14.36 |
772085手 |
115918万 |
-0.29 |
-1.98% |
2012-02-29 |
14.73 |
15.58 |
13.81 |
14.65 |
704084手 |
103429万 |
-0.09 |
-0.61% |
2012-01-31 |
12.97 |
15.50 |
11.23 |
14.74 |
607562手 |
84755万 |
1.92 |
14.98% |
2011-12-30 |
14.48 |
15.10 |
11.91 |
12.82 |
278773手 |
37164万 |
-1.19 |
-8.49% |
2011-11-30 |
14.30 |
17.50 |
13.81 |
14.01 |
670137手 |
103656万 |
-0.45 |
-3.11% |
2011-10-31 |
13.39 |
14.85 |
12.10 |
14.46 |
434353手 |
60942万 |
1.09 |
8.15% |
2011-09-30 |
15.38 |
15.55 |
13.20 |
13.37 |
162425手 |
23594万 |
-1.94 |
-12.67% |
2011-08-31 |
16.90 |
17.69 |
14.70 |
15.31 |
348852手 |
56372万 |
-1.59 |
-9.41% |
2011-07-29 |
16.55 |
17.50 |
16.38 |
16.90 |
460409手 |
78324万 |
0.35 |
2.12% |
2011-06-30 |
15.78 |
16.75 |
15.45 |
16.55 |
307731手 |
49671万 |
0.69 |
4.35% |
2011-05-31 |
17.00 |
17.50 |
15.30 |
15.86 |
433134手 |
71859万 |
-1.05 |
-6.21% |
2011-04-29 |
16.01 |
19.37 |
15.98 |
16.91 |
1223215手 |
221981万 |
0.95 |
5.95% |
2011-03-31 |
16.48 |
17.68 |
15.53 |
15.96 |
998964手 |
165896万 |
-0.56 |
-3.39% |
2011-02-28 |
15.90 |
16.68 |
15.18 |
16.52 |
449404手 |
72602万 |
0.71 |
4.49% |
2011-01-31 |
18.15 |
19.06 |
15.03 |
15.81 |
666392手 |
115874万 |
-1.82 |
-10.32% |