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 |
2021-01-22 |
3.78 |
3.84 |
3.60 |
3.72 |
1360339手 |
50783万 |
-0.06 |
-1.59% |
2020-12-31 |
4.07 |
4.09 |
3.68 |
3.78 |
1520804手 |
58872万 |
-0.25 |
-6.20% |
2020-11-30 |
3.92 |
4.13 |
3.86 |
4.03 |
2100886手 |
84513万 |
0.12 |
3.07% |
2020-10-30 |
4.23 |
4.48 |
3.91 |
3.91 |
1845936手 |
77842万 |
-0.27 |
-6.46% |
2020-09-30 |
4.70 |
4.71 |
4.16 |
4.18 |
3082786手 |
136468万 |
-0.50 |
-10.68% |
2020-08-31 |
4.71 |
5.35 |
4.38 |
4.68 |
10149799手 |
489867万 |
0.04 |
0.86% |
2020-07-31 |
3.85 |
5.26 |
3.82 |
4.64 |
11864476手 |
545947万 |
0.78 |
20.21% |
2020-06-30 |
3.71 |
3.99 |
3.70 |
3.86 |
2118011手 |
81154万 |
0.16 |
4.32% |
2020-05-29 |
3.83 |
4.06 |
3.68 |
3.70 |
1465572手 |
56822万 |
-0.18 |
-4.64% |
2020-04-30 |
4.17 |
4.31 |
3.71 |
3.88 |
4825383手 |
194859万 |
-0.30 |
-7.18% |
2020-03-31 |
4.01 |
4.74 |
3.72 |
4.18 |
8334728手 |
351066万 |
0.32 |
8.29% |
2020-02-28 |
3.38 |
4.30 |
3.18 |
3.86 |
3830085手 |
144868万 |
0.10 |
2.66% |
2020-01-23 |
4.09 |
4.12 |
3.73 |
3.76 |
1271705手 |
50801万 |
-0.30 |
-7.39% |
2019-12-31 |
3.90 |
4.07 |
3.76 |
4.06 |
1301711手 |
50951万 |
0.19 |
4.91% |
2019-11-29 |
3.94 |
4.01 |
3.73 |
3.87 |
956372手 |
37194万 |
-0.09 |
-2.27% |
2019-10-31 |
4.20 |
4.30 |
3.95 |
3.96 |
1005339手 |
41922万 |
-0.23 |
-5.49% |
2019-09-30 |
4.28 |
4.58 |
4.13 |
4.19 |
1546518手 |
67903万 |
-0.09 |
-2.10% |
2019-08-30 |
4.40 |
4.43 |
4.04 |
4.28 |
1253176手 |
53493万 |
-0.15 |
-3.39% |
2019-07-31 |
4.73 |
4.79 |
4.20 |
4.43 |
1921745手 |
86045万 |
-0.22 |
-4.73% |
2019-06-28 |
4.85 |
4.90 |
4.48 |
4.65 |
2848490手 |
134599万 |
-0.25 |
-5.10% |
2019-05-31 |
4.49 |
5.13 |
4.14 |
4.90 |
3569839手 |
165049万 |
0.31 |
6.75% |
2019-04-30 |
5.10 |
5.61 |
4.49 |
4.59 |
4556423手 |
237172万 |
-0.47 |
-9.29% |
2019-03-29 |
4.20 |
5.79 |
4.14 |
5.06 |
10302210手 |
509472万 |
0.86 |
20.48% |
2019-02-28 |
3.62 |
4.36 |
3.60 |
4.20 |
2382288手 |
95488万 |
0.61 |
16.99% |
2019-01-31 |
3.58 |
3.90 |
3.51 |
3.59 |
1492204手 |
55709万 |
0.03 |
0.84% |
2018-12-28 |
3.88 |
4.10 |
3.50 |
3.56 |
1990437手 |
77176万 |
-0.27 |
-7.05% |
2018-11-30 |
3.71 |
4.03 |
3.65 |
3.83 |
2173090手 |
83501万 |
0.18 |
4.93% |
2018-10-31 |
3.87 |
3.90 |
3.31 |
3.65 |
1379086手 |
49528万 |
-0.30 |
-7.59% |
2018-09-28 |
3.93 |
4.20 |
3.62 |
3.95 |
2108601手 |
82667万 |
0.00 |
0.00% |
2018-08-31 |
4.45 |
4.65 |
3.92 |
3.95 |
2956960手 |
128591万 |
-0.44 |
-10.02% |
2018-07-31 |
4.03 |
4.61 |
3.73 |
4.39 |
2538497手 |
107106万 |
0.37 |
9.20% |
2018-06-29 |
5.77 |
5.77 |
3.90 |
4.02 |
1283308手 |
62796万 |
-1.76 |
-30.45% |
2018-05-31 |
6.12 |
6.24 |
5.71 |
5.78 |
1258378手 |
76658万 |
-0.34 |
-5.56% |
2018-04-27 |
6.48 |
6.65 |
6.04 |
6.12 |
1095403手 |
69328万 |
-0.38 |
-5.85% |
2018-03-30 |
6.69 |
6.83 |
6.25 |
6.50 |
1664876手 |
110444万 |
-0.21 |
-3.13% |
2018-02-28 |
6.86 |
6.92 |
6.15 |
6.71 |
1452486手 |
96241万 |
-0.15 |
-2.19% |
2018-01-31 |
6.94 |
7.42 |
6.82 |
6.86 |
3188544手 |
225581万 |
-0.03 |
-0.43% |
2017-12-29 |
6.97 |
7.26 |
6.70 |
6.89 |
2193899手 |
152868万 |
-0.09 |
-1.29% |
2017-11-30 |
7.63 |
7.63 |
6.84 |
6.98 |
2118626手 |
153000万 |
-0.66 |
-8.64% |
2017-10-31 |
8.33 |
8.58 |
7.43 |
7.64 |
1487978手 |
121131万 |
-0.60 |
-7.28% |
2017-09-29 |
7.96 |
8.85 |
7.95 |
8.24 |
3080842手 |
258138万 |
0.24 |
3.00% |
2017-08-31 |
7.73 |
8.12 |
7.49 |
8.00 |
2937646手 |
231212万 |
0.29 |
3.76% |
2017-07-31 |
8.03 |
8.21 |
6.90 |
7.71 |
3706550手 |
282443万 |
0.02 |
0.26% |
2017-06-30 |
6.82 |
7.84 |
6.58 |
7.69 |
3823091手 |
279999万 |
0.87 |
12.76% |
2017-05-31 |
8.27 |
8.37 |
6.61 |
6.82 |
2926913手 |
215994万 |
-1.50 |
-18.03% |
2017-04-28 |
9.62 |
10.13 |
7.92 |
8.32 |
3962303手 |
369987万 |
-1.25 |
-13.06% |
2017-03-31 |
9.91 |
10.24 |
9.50 |
9.57 |
4908439手 |
485627万 |
-0.34 |
-3.43% |
2017-02-28 |
10.08 |
10.88 |
9.80 |
9.91 |
4627883手 |
476065万 |
-0.13 |
-1.29% |
2017-01-26 |
10.03 |
10.65 |
9.39 |
10.04 |
3502245手 |
351043万 |
0.06 |
0.60% |
2016-12-30 |
10.25 |
10.28 |
8.98 |
9.98 |
4432345手 |
429669万 |
0.14 |
1.42% |
2016-11-23 |
9.58 |
10.02 |
9.35 |
9.84 |
4221443手 |
411029万 |
0.31 |
3.25% |
2016-10-31 |
9.29 |
10.58 |
9.29 |
9.53 |
5098034手 |
504656万 |
0.32 |
3.47% |
2016-09-30 |
8.98 |
11.15 |
8.67 |
9.21 |
11455830手 |
1149967万 |
0.23 |
2.56% |
2016-08-31 |
8.14 |
9.06 |
7.81 |
8.98 |
5897097手 |
495482万 |
0.78 |
9.51% |
2016-07-29 |
7.40 |
9.40 |
7.32 |
8.20 |
11230631手 |
981163万 |
0.83 |
11.26% |
2016-06-30 |
13.28 |
13.50 |
7.05 |
7.37 |
3563027手 |
278690万 |
-5.85 |
-44.25% |
2016-05-31 |
12.90 |
13.94 |
11.41 |
13.22 |
2377324手 |
301220万 |
0.31 |
2.40% |
2016-04-29 |
13.90 |
14.99 |
12.83 |
12.91 |
962958手 |
129060万 |
-0.75 |
-5.49% |
2015-10-19 |
11.94 |
14.23 |
11.79 |
13.66 |
1938495手 |
254923万 |
2.14 |
18.58% |
2015-09-30 |
12.33 |
12.75 |
10.23 |
11.52 |
3835511手 |
450207万 |
-1.08 |
-8.57% |
2015-08-31 |
14.10 |
18.97 |
11.10 |
12.60 |
6146521手 |
946976万 |
-1.50 |
-10.64% |
2015-07-31 |
20.39 |
21.56 |
10.79 |
14.10 |
7763764手 |
1222394万 |
-5.89 |
-29.46% |
2015-06-30 |
17.52 |
22.25 |
16.29 |
19.99 |
6774685手 |
1341756万 |
2.65 |
15.28% |
2015-05-29 |
16.25 |
19.77 |
14.70 |
17.34 |
4405326手 |
754053万 |
0.70 |
4.25% |
2015-04-30 |
15.30 |
17.66 |
15.06 |
16.45 |
6225416手 |
1018192万 |
1.59 |
10.70% |
2015-03-31 |
13.30 |
15.45 |
12.79 |
14.86 |
7151007手 |
995596万 |
0.92 |
6.93% |
2015-02-27 |
11.12 |
13.56 |
10.75 |
13.28 |
2937877手 |
359590万 |
1.81 |
16.07% |
2015-01-30 |
11.68 |
12.29 |
10.20 |
11.26 |
2559007手 |
289683万 |
-0.38 |
-3.27% |
2014-12-31 |
11.81 |
13.20 |
10.98 |
11.64 |
5415983手 |
651454万 |
-0.07 |
-0.60% |
2014-11-28 |
9.74 |
12.50 |
9.20 |
11.71 |
3704277手 |
394446万 |
1.92 |
19.61% |
2014-10-30 |
9.58 |
9.88 |
8.73 |
9.79 |
1887991手 |
176772万 |
-0.14 |
-1.47% |
2014-09-30 |
7.61 |
9.60 |
7.58 |
9.50 |
3103249手 |
269560万 |
1.89 |
24.84% |
2014-08-29 |
7.64 |
8.05 |
7.49 |
7.61 |
2428375手 |
188481万 |
0.14 |
1.83% |
2014-07-31 |
7.21 |
7.69 |
7.16 |
7.66 |
1910866手 |
142154万 |
0.46 |
6.39% |
2014-06-30 |
7.30 |
7.42 |
6.96 |
7.20 |
841197手 |
60751万 |
-0.10 |
-1.37% |
2014-05-30 |
7.40 |
7.59 |
7.04 |
7.30 |
1198547手 |
88420万 |
-0.15 |
-2.01% |
2014-04-30 |
7.15 |
7.78 |
7.01 |
7.45 |
1846686手 |
137714万 |
0.30 |
4.20% |
2014-03-31 |
7.50 |
7.86 |
6.67 |
7.15 |
1884065手 |
138432万 |
-0.41 |
-5.42% |
2014-02-28 |
7.51 |
8.09 |
7.34 |
7.56 |
1644089手 |
128657万 |
0.06 |
0.80% |
2014-01-30 |
8.31 |
8.37 |
7.21 |
7.50 |
1471166手 |
114027万 |
-0.82 |
-9.86% |
2013-12-31 |
8.30 |
9.32 |
8.03 |
8.32 |
3881189手 |
340507万 |
-0.20 |
-2.35% |
2013-11-29 |
8.46 |
8.74 |
7.73 |
8.52 |
3150851手 |
262206万 |
0.14 |
1.67% |
2013-10-31 |
7.90 |
9.45 |
7.85 |
8.38 |
3962180手 |
339577万 |
0.44 |
5.54% |
2013-09-30 |
7.75 |
8.90 |
7.73 |
7.94 |
2911796手 |
238588万 |
0.16 |
2.06% |
2013-08-30 |
6.95 |
8.46 |
6.83 |
7.78 |
5538183手 |
440048万 |
0.94 |
13.74% |
2013-07-31 |
6.82 |
7.18 |
6.42 |
6.84 |
1989995手 |
136196万 |
0.09 |
1.33% |
2013-06-28 |
8.22 |
8.28 |
6.20 |
6.75 |
1218516手 |
89615万 |
-1.55 |
-18.68% |
2013-05-31 |
11.22 |
12.91 |
8.29 |
8.30 |
1537368手 |
181883万 |
-2.87 |
-25.69% |
2013-04-26 |
12.35 |
12.70 |
11.15 |
11.17 |
1057710手 |
126448万 |
-1.14 |
-9.26% |
2013-03-29 |
13.00 |
13.49 |
12.20 |
12.31 |
2686128手 |
344189万 |
-0.77 |
-5.89% |
2013-02-28 |
12.60 |
13.13 |
12.13 |
13.08 |
1615454手 |
203760万 |
0.49 |
3.89% |
2013-01-31 |
11.80 |
13.39 |
11.08 |
12.59 |
3496644手 |
425557万 |
0.89 |
7.61% |
2012-12-31 |
10.28 |
11.82 |
9.35 |
11.70 |
2734175手 |
303321万 |
1.40 |
13.59% |
2012-11-30 |
10.78 |
11.15 |
9.88 |
10.30 |
1606493手 |
170593万 |
-0.38 |
-3.56% |
2012-10-31 |
10.43 |
11.30 |
10.18 |
10.68 |
1351345手 |
146001万 |
0.28 |
2.69% |
2012-09-28 |
10.89 |
11.75 |
9.87 |
10.40 |
1217143手 |
133746万 |
-0.54 |
-4.94% |
2012-08-31 |
11.15 |
11.96 |
10.64 |
10.94 |
1316410手 |
149751万 |
-0.13 |
-1.17% |
2012-07-31 |
12.67 |
12.75 |
11.02 |
11.07 |
1478227手 |
173883万 |
-1.52 |
-12.07% |
2012-06-29 |
14.60 |
14.85 |
12.28 |
12.59 |
1837398手 |
250729万 |
-1.93 |
-13.29% |
2012-05-31 |
14.46 |
15.10 |
13.38 |
14.52 |
2749858手 |
396635万 |
0.26 |
1.82% |
2012-04-27 |
13.60 |
15.01 |
13.41 |
14.26 |
2332106手 |
332856万 |
0.68 |
5.01% |
2012-03-30 |
14.57 |
16.42 |
13.31 |
13.58 |
5634012手 |
845373万 |
-1.04 |
-7.11% |
2012-02-29 |
13.53 |
15.55 |
13.15 |
14.62 |
4161265手 |
589432万 |
1.09 |
8.06% |
2012-01-31 |
13.55 |
13.59 |
11.91 |
13.53 |
1530532手 |
198567万 |
0.10 |
0.74% |
2011-12-30 |
14.50 |
14.80 |
12.27 |
13.43 |
2540475手 |
341317万 |
-0.48 |
-3.45% |
2011-11-30 |
14.23 |
15.98 |
13.24 |
13.91 |
2822992手 |
407916万 |
-0.48 |
-3.34% |
2011-10-31 |
12.08 |
14.45 |
11.80 |
14.39 |
2462861手 |
331114万 |
2.39 |
19.92% |
2011-09-30 |
14.82 |
15.00 |
11.78 |
12.00 |
2075477手 |
280150万 |
-2.75 |
-18.64% |
2011-08-31 |
15.91 |
17.25 |
14.10 |
14.75 |
4841143手 |
754708万 |
-1.44 |
-8.89% |
2011-07-29 |
15.99 |
18.18 |
14.71 |
16.19 |
9705919手 |
1604718万 |
0.28 |
1.76% |
2011-06-30 |
17.38 |
18.10 |
11.29 |
15.91 |
5199473手 |
693110万 |
-1.66 |
-9.45% |
2011-05-31 |
16.58 |
18.93 |
16.10 |
17.57 |
2112528手 |
371955万 |
0.99 |
5.97% |
2011-04-29 |
18.05 |
19.34 |
16.08 |
16.58 |
1761064手 |
317306万 |
-1.43 |
-7.94% |
2011-03-31 |
19.45 |
20.21 |
17.02 |
18.01 |
3327095手 |
618688万 |
-1.43 |
-7.36% |
2011-02-28 |
20.30 |
21.99 |
17.58 |
19.44 |
3742591手 |
734950万 |
-1.42 |
-6.81% |
2011-01-31 |
13.54 |
20.86 |
13.30 |
20.86 |
4277694手 |
691764万 |
7.36 |
54.52% |