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 |
2021-02-24 |
4.21 |
4.54 |
3.99 |
4.43 |
3336322手 |
141066万 |
0.22 |
5.23% |
2021-01-29 |
4.71 |
4.78 |
4.20 |
4.21 |
5029458手 |
224736万 |
-0.50 |
-10.62% |
2020-12-31 |
5.11 |
5.30 |
4.68 |
4.71 |
3817348手 |
190526万 |
-0.35 |
-6.92% |
2020-11-30 |
5.01 |
5.33 |
4.90 |
5.06 |
3452315手 |
176213万 |
0.05 |
1.00% |
2020-10-30 |
5.28 |
5.50 |
5.00 |
5.01 |
2435749手 |
128601万 |
-0.20 |
-3.84% |
2020-09-30 |
5.68 |
5.86 |
5.18 |
5.21 |
4668750手 |
258419万 |
-0.45 |
-7.95% |
2020-08-31 |
6.01 |
6.12 |
5.56 |
5.66 |
8673600手 |
505573万 |
-0.35 |
-5.82% |
2020-07-31 |
5.50 |
6.35 |
5.45 |
6.01 |
17953626手 |
1050708万 |
0.51 |
9.27% |
2020-06-30 |
5.42 |
5.88 |
5.33 |
5.50 |
9494163手 |
526492万 |
0.20 |
3.77% |
2020-05-29 |
5.10 |
5.44 |
5.08 |
5.30 |
4616635手 |
243602万 |
0.14 |
2.71% |
2020-04-30 |
5.14 |
5.98 |
5.01 |
5.16 |
8496352手 |
465972万 |
0.01 |
0.19% |
2020-03-31 |
5.99 |
6.27 |
5.01 |
5.15 |
9143857手 |
517817万 |
-0.80 |
-13.45% |
2020-02-28 |
6.00 |
7.25 |
5.46 |
5.95 |
18252228手 |
1175153万 |
-0.12 |
-1.98% |
2020-01-23 |
6.25 |
6.77 |
5.90 |
6.07 |
9516052手 |
594200万 |
-0.08 |
-1.30% |
2019-12-31 |
6.26 |
6.56 |
5.95 |
6.15 |
7717024手 |
477873万 |
-0.08 |
-1.28% |
2019-11-29 |
6.97 |
8.30 |
6.13 |
6.23 |
14340425手 |
1009725万 |
-0.80 |
-11.38% |
2019-10-31 |
6.38 |
7.38 |
6.33 |
7.03 |
10231604手 |
705548万 |
0.70 |
11.06% |
2019-09-30 |
6.20 |
7.19 |
6.15 |
6.33 |
9556101手 |
640841万 |
0.14 |
2.26% |
2019-08-30 |
6.32 |
6.77 |
5.72 |
6.19 |
9062057手 |
570973万 |
-0.18 |
-2.83% |
2019-07-31 |
6.56 |
6.68 |
6.01 |
6.37 |
8184294手 |
524617万 |
-0.03 |
-0.47% |
2019-06-28 |
6.39 |
7.19 |
5.82 |
6.40 |
13166868手 |
848047万 |
0.01 |
0.16% |
2019-05-31 |
7.85 |
8.13 |
6.28 |
6.39 |
12706813手 |
932315万 |
-1.76 |
-21.59% |
2019-04-30 |
10.18 |
11.26 |
7.82 |
8.15 |
31154912手 |
3090474万 |
-2.07 |
-20.25% |
2019-03-29 |
8.19 |
11.28 |
7.83 |
10.22 |
45332860手 |
4407393万 |
2.05 |
25.09% |
2019-02-28 |
5.81 |
8.60 |
5.79 |
8.17 |
14866204手 |
1116278万 |
2.37 |
40.86% |
2019-01-31 |
5.93 |
6.66 |
5.62 |
5.80 |
3518464手 |
210810万 |
-0.13 |
-2.19% |
2018-12-28 |
6.20 |
6.29 |
5.88 |
5.93 |
1584368手 |
95841万 |
-0.21 |
-3.42% |
2018-11-30 |
6.22 |
6.48 |
6.01 |
6.14 |
1875641手 |
117078万 |
-0.06 |
-0.97% |
2018-10-31 |
6.56 |
6.58 |
5.90 |
6.20 |
1442021手 |
89898万 |
-0.45 |
-6.77% |
2018-09-28 |
6.82 |
7.05 |
6.31 |
6.65 |
1622052手 |
107640万 |
-0.17 |
-2.49% |
2018-08-31 |
7.11 |
7.15 |
6.62 |
6.82 |
1959250手 |
135448万 |
-0.29 |
-4.08% |
2018-07-31 |
7.13 |
7.77 |
6.76 |
7.11 |
4033059手 |
295857万 |
-0.06 |
-0.84% |
2018-06-29 |
7.51 |
7.68 |
6.80 |
7.17 |
3017911手 |
219250万 |
-0.36 |
-4.78% |
2018-05-31 |
7.20 |
7.85 |
7.03 |
7.53 |
6636628手 |
492561万 |
0.40 |
5.61% |
2018-04-27 |
7.01 |
7.21 |
6.41 |
7.13 |
2386547手 |
163458万 |
0.12 |
1.71% |
2018-03-30 |
6.79 |
7.09 |
6.52 |
7.01 |
2093587手 |
144875万 |
0.17 |
2.48% |
2018-02-28 |
7.01 |
7.08 |
6.15 |
6.84 |
1361408手 |
90555万 |
-0.17 |
-2.42% |
2018-01-31 |
7.04 |
7.44 |
6.99 |
7.01 |
2131615手 |
152422万 |
-0.06 |
-0.85% |
2017-12-29 |
7.08 |
7.32 |
6.89 |
7.07 |
1748052手 |
123665万 |
-0.01 |
-0.14% |
2017-11-30 |
7.74 |
7.82 |
6.98 |
7.08 |
3276826手 |
244771万 |
-0.68 |
-8.76% |
2017-10-31 |
7.14 |
8.00 |
7.12 |
7.76 |
4201386手 |
321380万 |
0.69 |
9.76% |
2017-09-29 |
6.95 |
7.32 |
6.90 |
7.07 |
1768975手 |
125674万 |
0.13 |
1.87% |
2017-08-31 |
6.72 |
7.13 |
6.67 |
6.94 |
1979714手 |
136929万 |
0.23 |
3.43% |
2017-07-31 |
6.95 |
6.95 |
6.42 |
6.71 |
1286356手 |
87028万 |
-0.21 |
-3.04% |
2017-06-30 |
6.66 |
7.01 |
6.55 |
6.92 |
1999156手 |
135479万 |
0.26 |
3.90% |
2017-05-31 |
6.70 |
6.99 |
6.57 |
6.66 |
2552499手 |
173307万 |
-0.04 |
-0.60% |
2017-04-28 |
6.66 |
6.80 |
6.54 |
6.70 |
1299886手 |
86925万 |
0.04 |
0.60% |
2017-03-31 |
6.90 |
6.99 |
6.55 |
6.66 |
1471583手 |
100773万 |
-0.25 |
-3.62% |
2017-02-28 |
7.09 |
7.15 |
6.87 |
6.91 |
1154339手 |
80876万 |
-0.17 |
-2.40% |
2017-01-26 |
7.30 |
7.38 |
6.50 |
7.08 |
1351409手 |
95932万 |
-0.23 |
-3.15% |
2016-12-30 |
7.29 |
7.90 |
7.04 |
7.31 |
3067912手 |
225815万 |
0.02 |
0.27% |
2016-11-30 |
7.55 |
7.60 |
7.17 |
7.29 |
2711917手 |
199450万 |
-0.26 |
-3.44% |
2016-10-31 |
6.93 |
7.67 |
6.90 |
7.55 |
4158068手 |
305606万 |
0.63 |
9.10% |
2016-09-30 |
6.93 |
7.07 |
6.70 |
6.92 |
3246414手 |
224415万 |
-0.02 |
-0.29% |
2016-08-31 |
6.82 |
7.04 |
6.61 |
6.94 |
3842676手 |
262166万 |
0.15 |
2.21% |
2016-07-29 |
6.49 |
7.16 |
6.42 |
6.79 |
4048418手 |
274528万 |
0.32 |
4.95% |
2016-06-30 |
9.59 |
9.80 |
6.11 |
6.47 |
1977322手 |
150826万 |
-3.12 |
-32.53% |
2016-05-31 |
10.00 |
10.20 |
9.19 |
9.59 |
1481833手 |
141725万 |
-0.38 |
-3.81% |
2016-04-29 |
10.67 |
11.03 |
9.65 |
9.97 |
2454868手 |
256354万 |
-0.71 |
-6.65% |
2016-03-31 |
9.28 |
10.82 |
9.09 |
10.68 |
2480416手 |
249467万 |
1.58 |
17.36% |
2016-02-29 |
9.48 |
10.52 |
9.00 |
9.10 |
1556158手 |
154044万 |
-0.39 |
-4.11% |
2016-01-29 |
13.18 |
13.19 |
9.13 |
9.49 |
2199505手 |
242934万 |
-3.87 |
-28.97% |
2015-12-28 |
12.52 |
14.18 |
12.46 |
13.36 |
3073893手 |
409127万 |
0.86 |
6.88% |
2015-11-30 |
14.12 |
14.97 |
12.04 |
12.50 |
2736152手 |
378300万 |
-0.35 |
-2.72% |
2015-10-16 |
11.83 |
13.02 |
11.79 |
12.85 |
2298160手 |
283797万 |
2.10 |
19.54% |
2015-09-30 |
12.21 |
13.00 |
10.10 |
10.75 |
3575994手 |
412183万 |
-1.58 |
-12.81% |
2015-08-31 |
15.00 |
16.87 |
11.44 |
12.33 |
7795752手 |
1158588万 |
-2.94 |
-19.25% |
2015-07-31 |
24.00 |
27.34 |
13.01 |
15.27 |
11972244手 |
2086007万 |
-7.43 |
-32.73% |
2015-06-30 |
33.63 |
33.63 |
20.64 |
22.70 |
3971243手 |
1118381万 |
-5.09 |
-18.32% |
2015-04-24 |
21.03 |
27.79 |
20.80 |
27.79 |
3244316手 |
771142万 |
6.67 |
31.58% |
2015-03-31 |
17.17 |
22.20 |
16.97 |
21.12 |
4453556手 |
857113万 |
3.80 |
22.25% |
2015-02-27 |
16.16 |
17.47 |
15.30 |
17.08 |
1253405手 |
207266万 |
0.62 |
3.81% |
2015-01-30 |
15.11 |
16.90 |
14.95 |
16.26 |
1583799手 |
252300万 |
1.17 |
7.75% |
2014-12-31 |
17.66 |
17.70 |
14.72 |
15.09 |
2165409手 |
354227万 |
-2.19 |
-12.67% |
2014-11-28 |
16.86 |
17.65 |
15.81 |
17.28 |
1088176手 |
180553万 |
0.32 |
1.89% |
2014-10-30 |
17.33 |
17.38 |
16.40 |
16.96 |
762235手 |
129103万 |
0.01 |
0.06% |
2014-09-30 |
16.42 |
17.71 |
16.15 |
16.95 |
745822手 |
125415万 |
0.53 |
3.23% |
2014-08-29 |
15.73 |
17.30 |
15.55 |
16.42 |
1047158手 |
171839万 |
1.16 |
7.38% |
2014-07-31 |
13.91 |
15.89 |
13.85 |
15.72 |
1248506手 |
187934万 |
1.85 |
13.34% |
2014-06-30 |
13.99 |
14.21 |
13.03 |
13.87 |
492894手 |
67860万 |
-0.06 |
-0.43% |
2014-05-30 |
13.90 |
14.24 |
12.88 |
13.93 |
503632手 |
68956万 |
-0.05 |
-0.36% |
2014-04-30 |
14.86 |
15.65 |
13.30 |
13.98 |
2067632手 |
299408万 |
0.47 |
3.48% |
2013-11-22 |
13.39 |
13.78 |
12.55 |
13.51 |
822367手 |
109195万 |
0.12 |
0.90% |
2013-10-31 |
13.70 |
15.03 |
12.83 |
13.39 |
1614291手 |
226039万 |
-0.33 |
-2.40% |
2013-09-30 |
12.20 |
13.90 |
11.75 |
13.72 |
1463549手 |
185291万 |
1.59 |
13.11% |
2013-08-30 |
12.05 |
13.20 |
11.94 |
12.13 |
1557359手 |
195811万 |
0.08 |
0.66% |
2013-07-31 |
10.98 |
12.13 |
10.01 |
12.05 |
1446112手 |
164712万 |
0.96 |
8.66% |
2013-06-28 |
13.28 |
13.84 |
9.92 |
11.09 |
1088401手 |
132414万 |
-2.20 |
-16.55% |
2013-05-31 |
11.96 |
13.72 |
11.85 |
13.29 |
2090191手 |
269476万 |
1.19 |
9.84% |
2013-04-26 |
12.50 |
12.86 |
11.50 |
12.10 |
1148653手 |
139327万 |
-0.46 |
-3.66% |
2013-03-29 |
11.58 |
13.00 |
11.33 |
12.56 |
1284594手 |
156494万 |
0.91 |
7.81% |
2013-02-28 |
11.39 |
11.85 |
10.75 |
11.65 |
1039459手 |
119132万 |
0.26 |
2.28% |
2013-01-31 |
9.68 |
11.77 |
9.45 |
11.39 |
1480551手 |
158005万 |
1.64 |
16.82% |
2012-12-31 |
8.80 |
9.85 |
8.18 |
9.75 |
779800手 |
70796万 |
0.95 |
10.79% |
2012-11-30 |
9.74 |
9.94 |
8.50 |
8.80 |
592325手 |
54881万 |
-0.91 |
-9.37% |
2012-10-31 |
9.29 |
9.74 |
9.05 |
9.71 |
653834手 |
61770万 |
0.45 |
4.86% |
2012-09-28 |
9.50 |
10.39 |
9.08 |
9.26 |
771026手 |
75682万 |
-0.39 |
-4.04% |
2012-08-31 |
9.99 |
11.36 |
9.32 |
9.65 |
1610049手 |
172207万 |
-0.34 |
-3.40% |
2012-07-31 |
10.71 |
11.10 |
9.80 |
9.99 |
2131891手 |
223390万 |
-0.64 |
-6.02% |
2012-06-29 |
9.58 |
10.73 |
9.17 |
10.63 |
3208079手 |
319827万 |
1.06 |
11.08% |
2012-05-31 |
8.43 |
9.80 |
8.30 |
9.57 |
2583850手 |
234640万 |
1.27 |
15.30% |
2012-04-27 |
8.11 |
9.10 |
7.87 |
8.30 |
2218612手 |
190870万 |
0.24 |
2.98% |
2012-03-30 |
8.70 |
9.74 |
7.93 |
8.06 |
2698013手 |
244253万 |
-0.72 |
-8.20% |
2012-02-29 |
7.73 |
9.26 |
7.66 |
8.78 |
2459178手 |
209852万 |
1.04 |
13.44% |
2012-01-31 |
7.20 |
8.00 |
6.72 |
7.74 |
1115640手 |
84446万 |
0.67 |
9.48% |
2011-12-30 |
10.09 |
10.25 |
6.51 |
7.07 |
1399323手 |
114562万 |
-2.67 |
-27.41% |
2011-11-30 |
10.37 |
11.12 |
9.60 |
9.74 |
2100666手 |
222443万 |
-0.75 |
-7.15% |
2011-10-31 |
10.16 |
11.20 |
9.82 |
10.49 |
1197532手 |
125631万 |
0.46 |
4.59% |
2011-09-29 |
12.01 |
12.12 |
10.02 |
10.03 |
1157046手 |
129736万 |
-1.95 |
-16.28% |
2011-08-31 |
13.02 |
13.40 |
10.70 |
11.98 |
2554822手 |
314848万 |
-1.09 |
-8.34% |
2011-07-29 |
14.23 |
15.26 |
13.00 |
13.07 |
5752772手 |
825324万 |
-1.07 |
-7.57% |
2011-06-30 |
13.27 |
15.15 |
12.63 |
14.14 |
9803704手 |
1378199万 |
0.85 |
6.40% |
2011-05-31 |
10.90 |
14.48 |
10.80 |
13.29 |
9492236手 |
1206593万 |
2.51 |
23.28% |
2011-04-29 |
20.00 |
27.55 |
10.48 |
10.78 |
4164059手 |
737525万 |
-9.20 |
-46.05% |
2011-03-31 |
18.73 |
22.75 |
18.73 |
19.98 |
2227514手 |
468346万 |
1.25 |
6.67% |
2011-02-28 |
18.00 |
19.79 |
17.60 |
18.73 |
941898手 |
176245万 |
0.72 |
4.00% |