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 |
5.41 |
5.47 |
5.18 |
5.26 |
803475手 |
42697万 |
-0.17 |
-3.13% |
2020-12-31 |
5.65 |
5.66 |
5.39 |
5.43 |
1153877手 |
63581万 |
-0.16 |
-2.86% |
2020-11-30 |
5.48 |
5.68 |
5.35 |
5.59 |
1093269手 |
59928万 |
0.07 |
1.27% |
2020-10-30 |
5.73 |
5.79 |
5.47 |
5.52 |
739156手 |
41756万 |
-0.18 |
-3.16% |
2020-09-30 |
5.79 |
5.91 |
5.58 |
5.70 |
1329727手 |
76228万 |
-0.11 |
-1.89% |
2020-08-31 |
5.81 |
5.99 |
5.61 |
5.81 |
1865876手 |
109202万 |
0.00 |
0.00% |
2020-07-31 |
5.90 |
6.75 |
5.67 |
5.81 |
5616094手 |
348629万 |
-0.13 |
-2.19% |
2020-06-30 |
5.37 |
6.13 |
5.32 |
5.94 |
1794276手 |
99238万 |
0.58 |
10.82% |
2020-05-29 |
5.19 |
5.43 |
5.06 |
5.36 |
1061866手 |
55563万 |
0.20 |
3.88% |
2020-04-30 |
5.50 |
5.53 |
4.98 |
5.16 |
1176646手 |
61967万 |
-0.33 |
-6.01% |
2020-03-31 |
5.19 |
6.56 |
5.11 |
5.49 |
4314200手 |
248959万 |
0.30 |
5.78% |
2020-02-28 |
4.93 |
5.59 |
4.56 |
5.19 |
2485107手 |
127088万 |
-0.29 |
-5.29% |
2020-01-23 |
5.78 |
5.82 |
5.40 |
5.48 |
1242268手 |
70927万 |
-0.24 |
-4.20% |
2019-12-31 |
5.52 |
5.77 |
5.50 |
5.72 |
1298586手 |
73609万 |
0.21 |
3.81% |
2019-11-29 |
5.70 |
5.80 |
5.43 |
5.51 |
774511手 |
43124万 |
-0.20 |
-3.50% |
2019-10-31 |
5.51 |
5.84 |
5.44 |
5.71 |
977967手 |
54865万 |
0.20 |
3.63% |
2019-09-30 |
5.70 |
5.94 |
5.45 |
5.51 |
1599323手 |
92016万 |
-0.19 |
-3.33% |
2019-08-30 |
6.25 |
6.29 |
5.51 |
5.70 |
989485手 |
57353万 |
-0.59 |
-9.38% |
2019-07-31 |
6.57 |
6.88 |
6.23 |
6.29 |
1261487手 |
82645万 |
-0.18 |
-2.78% |
2019-06-28 |
6.75 |
6.98 |
6.37 |
6.47 |
1459863手 |
97483万 |
-0.30 |
-4.43% |
2019-05-31 |
7.50 |
7.58 |
6.50 |
6.77 |
1424070手 |
99104万 |
-1.01 |
-12.98% |
2019-04-30 |
8.00 |
8.81 |
7.40 |
7.78 |
3776918手 |
309462万 |
-0.21 |
-2.63% |
2019-03-29 |
6.35 |
8.79 |
6.17 |
7.99 |
8907092手 |
693113万 |
1.67 |
26.42% |
2019-02-28 |
5.34 |
6.86 |
5.32 |
6.32 |
2762899手 |
170464万 |
1.01 |
19.02% |
2019-01-31 |
5.48 |
5.84 |
5.20 |
5.31 |
1794360手 |
101013万 |
-0.16 |
-2.92% |
2018-12-28 |
6.18 |
6.27 |
5.34 |
5.47 |
2537942手 |
147677万 |
-0.53 |
-8.83% |
2018-11-30 |
5.25 |
7.80 |
5.25 |
6.00 |
6816841手 |
450238万 |
0.78 |
14.94% |
2018-10-31 |
5.68 |
5.68 |
4.68 |
5.22 |
1324666手 |
67368万 |
-0.51 |
-8.90% |
2018-09-28 |
5.71 |
5.88 |
5.53 |
5.73 |
908615手 |
52013万 |
0.00 |
0.00% |
2018-08-31 |
6.14 |
6.21 |
5.71 |
5.73 |
1510685手 |
90122万 |
-0.41 |
-6.68% |
2018-07-31 |
6.10 |
6.25 |
5.63 |
6.14 |
1602688手 |
96082万 |
0.02 |
0.33% |
2018-06-29 |
6.95 |
7.23 |
5.99 |
6.12 |
1504675手 |
98925万 |
-0.84 |
-12.07% |
2018-05-31 |
7.43 |
7.58 |
6.85 |
6.96 |
1385579手 |
102200万 |
-0.43 |
-5.82% |
2018-04-27 |
8.02 |
8.07 |
7.32 |
7.39 |
1032921手 |
79477万 |
-0.60 |
-7.51% |
2018-03-30 |
8.39 |
8.63 |
7.61 |
7.99 |
1646871手 |
136401万 |
-0.41 |
-4.88% |
2018-02-28 |
8.86 |
8.98 |
8.12 |
8.40 |
1401661手 |
120661万 |
-0.47 |
-5.30% |
2018-01-31 |
8.79 |
9.57 |
8.79 |
8.87 |
3043187手 |
279193万 |
0.07 |
0.80% |
2017-12-29 |
8.91 |
9.20 |
8.76 |
8.80 |
1579900手 |
141489万 |
-0.14 |
-1.57% |
2017-11-30 |
9.54 |
9.61 |
8.81 |
8.94 |
2202187手 |
202017万 |
-0.64 |
-6.68% |
2017-10-31 |
9.92 |
10.09 |
9.48 |
9.58 |
2049446手 |
202079万 |
-0.24 |
-2.44% |
2017-09-29 |
10.36 |
10.52 |
9.81 |
9.82 |
3498772手 |
357361万 |
-0.55 |
-5.30% |
2017-08-31 |
10.73 |
10.91 |
9.98 |
10.37 |
3340620手 |
348127万 |
-0.35 |
-3.27% |
2017-07-31 |
10.52 |
11.09 |
9.68 |
10.72 |
4368457手 |
460091万 |
0.21 |
2.00% |
2017-06-30 |
10.17 |
11.13 |
9.89 |
10.51 |
4606731手 |
489265万 |
0.28 |
2.74% |
2017-05-31 |
11.88 |
12.03 |
9.63 |
10.23 |
4775230手 |
507791万 |
-1.64 |
-13.82% |
2017-04-28 |
16.48 |
16.48 |
11.21 |
11.87 |
11893717手 |
1640215万 |
-6.44 |
-35.17% |
2017-03-31 |
18.31 |
18.31 |
18.31 |
18.31 |
21293手 |
3898万 |
-2.03 |
-9.98% |
2016-12-05 |
18.73 |
20.78 |
18.50 |
20.34 |
1119582手 |
220258万 |
1.62 |
8.65% |
2016-11-30 |
18.17 |
21.41 |
17.95 |
18.72 |
8142608手 |
1607276万 |
0.57 |
3.14% |
2016-10-31 |
15.80 |
18.88 |
15.80 |
18.15 |
3483979手 |
623531万 |
3.79 |
26.39% |
2016-06-17 |
14.61 |
15.77 |
14.15 |
14.36 |
2532711手 |
374214万 |
-0.25 |
-1.71% |
2016-05-31 |
14.78 |
15.39 |
13.06 |
14.61 |
4251708手 |
602630万 |
-0.03 |
-0.20% |
2016-04-29 |
15.31 |
17.05 |
14.20 |
14.64 |
5169263手 |
810857万 |
-0.68 |
-4.44% |
2016-03-31 |
12.90 |
15.79 |
12.70 |
15.32 |
8088063手 |
1186168万 |
2.47 |
19.22% |
2016-02-29 |
13.18 |
15.66 |
12.40 |
12.85 |
5997992手 |
850561万 |
-0.45 |
-3.38% |
2016-01-29 |
20.84 |
21.45 |
12.38 |
13.30 |
10595491手 |
1718219万 |
-9.84 |
-42.52% |
2015-12-29 |
16.30 |
26.63 |
15.66 |
23.14 |
12752888手 |
2682471万 |
6.85 |
42.05% |
2015-11-30 |
13.99 |
18.58 |
13.96 |
16.29 |
13693123手 |
2234881万 |
2.09 |
14.72% |
2015-10-30 |
13.24 |
15.10 |
13.03 |
14.20 |
8966930手 |
1251271万 |
1.41 |
11.02% |
2015-09-30 |
13.15 |
14.76 |
12.25 |
12.79 |
7780629手 |
1053845万 |
-0.31 |
-2.37% |
2015-08-31 |
12.97 |
17.73 |
11.26 |
13.10 |
15844241手 |
2259663万 |
0.03 |
0.23% |
2015-07-31 |
10.29 |
15.48 |
9.78 |
13.07 |
23931530手 |
3143797万 |
3.72 |
39.79% |
2015-06-30 |
7.73 |
9.35 |
7.73 |
9.35 |
51115手 |
4323万 |
2.19 |
30.59% |
2014-10-30 |
7.26 |
7.28 |
6.80 |
7.16 |
1819445手 |
129412万 |
-0.12 |
-1.65% |
2014-09-30 |
6.69 |
7.35 |
6.67 |
7.28 |
3177405手 |
223611万 |
0.58 |
8.66% |
2014-08-29 |
7.08 |
7.24 |
6.59 |
6.70 |
3266723手 |
225367万 |
-0.23 |
-3.24% |
2014-07-31 |
6.31 |
7.11 |
6.18 |
7.09 |
2707983手 |
179636万 |
0.79 |
12.54% |
2014-06-30 |
6.65 |
6.69 |
6.05 |
6.30 |
1319060手 |
84022万 |
-0.31 |
-4.69% |
2014-05-30 |
6.63 |
6.79 |
6.45 |
6.61 |
879112手 |
58488万 |
-0.03 |
-0.45% |
2014-04-30 |
7.01 |
7.43 |
6.42 |
6.64 |
2410130手 |
169450万 |
-0.41 |
-5.82% |
2014-03-31 |
7.10 |
7.54 |
6.66 |
7.05 |
3008341手 |
214496万 |
-0.02 |
-0.28% |
2014-02-28 |
7.74 |
8.47 |
6.83 |
7.07 |
3330402手 |
259795万 |
-0.56 |
-7.34% |
2014-01-30 |
8.29 |
8.36 |
6.99 |
7.63 |
3736057手 |
285212万 |
-0.70 |
-8.40% |
2013-12-31 |
9.35 |
10.10 |
7.80 |
8.33 |
4620977手 |
423930万 |
-1.14 |
-12.04% |
2013-11-29 |
8.27 |
9.85 |
7.85 |
9.47 |
4993423手 |
449242万 |
1.25 |
15.21% |
2013-10-31 |
8.12 |
10.27 |
7.97 |
8.22 |
6194531手 |
567800万 |
0.08 |
0.98% |
2013-09-30 |
7.40 |
8.56 |
7.02 |
8.14 |
7419065手 |
577656万 |
0.70 |
9.41% |
2013-08-30 |
6.64 |
7.62 |
6.41 |
7.44 |
4937050手 |
343150万 |
0.89 |
13.59% |
2013-07-31 |
7.02 |
7.46 |
6.48 |
6.55 |
3808200手 |
263191万 |
-0.37 |
-5.35% |
2013-06-28 |
7.45 |
7.96 |
5.95 |
6.92 |
4579855手 |
327894万 |
-0.49 |
-6.61% |
2013-05-31 |
5.90 |
7.67 |
5.75 |
7.41 |
4446785手 |
295696万 |
1.42 |
23.71% |
2013-04-26 |
6.05 |
6.71 |
5.73 |
5.99 |
3031284手 |
188000万 |
-0.11 |
-1.80% |
2013-02-18 |
5.58 |
6.17 |
5.50 |
6.10 |
1674791手 |
98788万 |
0.51 |
9.12% |
2013-01-31 |
5.55 |
5.68 |
5.25 |
5.59 |
2954874手 |
162746万 |
0.12 |
2.19% |
2012-12-31 |
4.75 |
5.55 |
4.63 |
5.47 |
2773331手 |
143238万 |
0.72 |
15.16% |
2012-11-30 |
4.79 |
5.01 |
4.67 |
4.75 |
970735手 |
46911万 |
-0.04 |
-0.83% |
2012-10-31 |
4.88 |
5.07 |
4.76 |
4.79 |
958778手 |
47445万 |
-0.07 |
-1.44% |
2012-09-28 |
5.08 |
5.28 |
4.61 |
4.86 |
1311212手 |
66134万 |
-0.23 |
-4.52% |
2012-08-31 |
5.19 |
5.44 |
5.03 |
5.09 |
1339473手 |
69991万 |
-0.09 |
-1.74% |
2012-07-31 |
7.25 |
7.39 |
5.14 |
5.18 |
1585934手 |
104554万 |
-2.04 |
-28.25% |
2012-06-29 |
7.91 |
8.07 |
7.07 |
7.22 |
2075590手 |
157489万 |
-0.60 |
-7.67% |
2012-05-31 |
7.83 |
7.89 |
7.19 |
7.82 |
3344781手 |
252503万 |
0.20 |
2.62% |
2012-04-27 |
6.12 |
7.72 |
6.11 |
7.62 |
3169797手 |
224548万 |
1.46 |
23.70% |
2012-03-30 |
6.57 |
6.80 |
6.03 |
6.16 |
1587707手 |
103506万 |
-0.42 |
-6.38% |
2012-02-29 |
6.18 |
6.82 |
6.04 |
6.58 |
1799760手 |
116118万 |
0.36 |
5.79% |
2012-01-31 |
6.09 |
6.36 |
5.85 |
6.22 |
675300手 |
41647万 |
0.20 |
3.32% |
2011-12-30 |
6.39 |
6.51 |
5.81 |
6.02 |
895910手 |
55371万 |
-0.19 |
-3.06% |
2011-11-30 |
6.68 |
7.04 |
6.20 |
6.21 |
1480108手 |
99517万 |
-0.56 |
-8.27% |
2011-10-31 |
6.26 |
6.90 |
6.07 |
6.77 |
1061552手 |
69710万 |
0.50 |
7.97% |
2011-09-30 |
7.18 |
7.24 |
6.25 |
6.27 |
812023手 |
55078万 |
-0.93 |
-12.92% |
2011-08-31 |
7.77 |
7.82 |
7.01 |
7.20 |
1234973手 |
91536万 |
-0.57 |
-7.34% |
2011-07-29 |
8.13 |
8.50 |
7.69 |
7.77 |
1657668手 |
135861万 |
-0.35 |
-4.31% |
2011-06-30 |
7.86 |
8.27 |
7.60 |
8.12 |
1392192手 |
110974万 |
0.22 |
2.79% |
2011-05-31 |
8.35 |
8.77 |
7.75 |
7.90 |
1880641手 |
157218万 |
-0.48 |
-5.73% |
2011-04-29 |
8.27 |
9.10 |
8.20 |
8.38 |
3042422手 |
264886万 |
0.10 |
1.21% |
2011-03-31 |
8.45 |
8.86 |
8.05 |
8.28 |
3070327手 |
260581万 |
-0.14 |
-1.66% |
2011-02-28 |
8.41 |
8.68 |
8.08 |
8.42 |
1869317手 |
155938万 |
-0.01 |
-0.12% |
2011-01-31 |
7.98 |
8.48 |
7.50 |
8.43 |
1386191手 |
110460万 |
0.48 |
6.04% |