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 |
0.29 |
0.32 |
0.26 |
0.30 |
1327284手 |
3896万 |
-0.02 |
-6.25% |
2021-01-29 |
0.45 |
0.45 |
0.22 |
0.32 |
2336717手 |
6302万 |
-0.18 |
-36.00% |
2020-12-21 |
0.87 |
0.88 |
0.50 |
0.50 |
1996945手 |
15478万 |
-0.39 |
-43.82% |
2020-11-30 |
1.02 |
1.09 |
0.88 |
0.89 |
2171294手 |
21427万 |
-0.17 |
-16.04% |
2020-10-30 |
1.24 |
1.28 |
1.05 |
1.06 |
1037248手 |
12018万 |
-0.19 |
-15.20% |
2020-09-30 |
1.29 |
1.32 |
1.16 |
1.25 |
1776477手 |
22475万 |
-0.04 |
-3.10% |
2020-08-31 |
1.25 |
1.47 |
1.22 |
1.29 |
3123806手 |
41492万 |
0.04 |
3.20% |
2020-07-31 |
1.14 |
1.25 |
1.10 |
1.25 |
2612498手 |
30623万 |
0.12 |
10.62% |
2020-06-30 |
1.13 |
1.28 |
1.09 |
1.13 |
1622333手 |
18927万 |
-0.01 |
-0.88% |
2020-05-29 |
1.03 |
1.28 |
1.01 |
1.14 |
2432520手 |
27881万 |
0.16 |
16.33% |
2020-04-30 |
1.11 |
1.16 |
0.86 |
0.98 |
3433708手 |
33726万 |
-0.14 |
-12.50% |
2020-03-31 |
1.24 |
1.35 |
1.11 |
1.12 |
2541574手 |
31306万 |
-0.14 |
-11.11% |
2020-02-28 |
1.37 |
1.43 |
1.26 |
1.26 |
2547355手 |
34034万 |
-0.18 |
-12.50% |
2020-01-23 |
1.74 |
1.93 |
1.44 |
1.44 |
1921387手 |
33679万 |
-0.30 |
-17.24% |
2019-12-31 |
1.70 |
1.92 |
1.55 |
1.74 |
2525838手 |
43882万 |
0.08 |
4.82% |
2019-11-29 |
1.60 |
1.76 |
1.50 |
1.66 |
1325942手 |
21543万 |
0.06 |
3.75% |
2019-10-31 |
2.05 |
2.06 |
1.60 |
1.60 |
1015501手 |
18365万 |
-0.44 |
-21.57% |
2019-09-30 |
2.04 |
2.19 |
2.00 |
2.04 |
1163909手 |
23995万 |
0.00 |
0.00% |
2019-08-30 |
2.08 |
2.17 |
1.98 |
2.04 |
2173807手 |
45384万 |
-0.06 |
-2.86% |
2019-07-31 |
2.25 |
2.30 |
1.86 |
2.10 |
2905859手 |
60546万 |
-0.15 |
-6.67% |
2019-06-28 |
1.84 |
2.25 |
1.58 |
2.25 |
3390596手 |
64341万 |
0.39 |
20.97% |
2019-05-31 |
2.78 |
2.89 |
1.83 |
1.86 |
3301904手 |
79623万 |
-1.07 |
-36.52% |
2019-04-29 |
4.46 |
5.05 |
2.93 |
2.93 |
5126952手 |
206803万 |
-1.57 |
-34.89% |
2019-03-29 |
4.72 |
5.57 |
4.24 |
4.50 |
10730623手 |
531555万 |
-0.29 |
-6.05% |
2019-02-28 |
3.59 |
5.05 |
3.59 |
4.79 |
7354682手 |
330526万 |
1.24 |
34.93% |
2019-01-31 |
4.17 |
5.17 |
3.55 |
3.55 |
10117310手 |
459334万 |
-0.60 |
-14.46% |
2018-12-28 |
5.22 |
5.58 |
4.10 |
4.15 |
8064304手 |
391771万 |
-1.18 |
-22.14% |
2018-11-30 |
4.75 |
6.84 |
4.71 |
5.33 |
19810682手 |
1152329万 |
0.52 |
10.81% |
2018-10-31 |
3.50 |
5.32 |
3.45 |
4.81 |
18283952手 |
823290万 |
1.11 |
30.00% |
2018-09-28 |
3.99 |
4.74 |
3.70 |
3.70 |
4929102手 |
206677万 |
-0.33 |
-8.19% |
2018-08-31 |
8.18 |
8.18 |
4.02 |
4.03 |
1831111手 |
79835万 |
-5.06 |
-55.67% |
2018-06-08 |
9.57 |
9.67 |
8.58 |
9.09 |
723372手 |
65712万 |
-0.58 |
-6.00% |
2018-05-31 |
10.15 |
10.25 |
9.09 |
9.67 |
1086314手 |
106781万 |
-0.56 |
-5.47% |
2018-04-27 |
10.81 |
10.84 |
9.90 |
10.23 |
905156手 |
93581万 |
-0.56 |
-5.19% |
2018-03-30 |
11.10 |
11.35 |
10.40 |
10.79 |
1042103手 |
113800万 |
-0.39 |
-3.49% |
2018-02-28 |
11.30 |
11.44 |
10.16 |
11.18 |
1023810手 |
110850万 |
-0.11 |
-0.97% |
2018-01-31 |
11.79 |
12.37 |
11.20 |
11.29 |
1261438手 |
147229万 |
-0.52 |
-4.40% |
2017-12-29 |
11.59 |
14.49 |
11.33 |
11.81 |
2641279手 |
329062万 |
0.21 |
1.81% |
2017-11-30 |
12.70 |
12.72 |
11.20 |
11.60 |
1261580手 |
149892万 |
-1.06 |
-8.37% |
2017-10-31 |
13.95 |
13.99 |
12.45 |
12.66 |
743322手 |
96938万 |
-1.22 |
-8.79% |
2017-09-29 |
13.85 |
14.50 |
13.42 |
13.88 |
1372681手 |
189364万 |
0.03 |
0.22% |
2017-08-31 |
12.90 |
14.15 |
12.72 |
13.85 |
2218631手 |
296392万 |
0.88 |
6.79% |
2017-07-31 |
12.88 |
13.50 |
11.10 |
12.97 |
2946114手 |
358667万 |
0.09 |
0.70% |
2017-06-30 |
12.52 |
13.10 |
12.29 |
12.88 |
2104271手 |
267492万 |
0.39 |
3.12% |
2017-05-31 |
13.20 |
13.30 |
11.21 |
12.49 |
1690867手 |
211395万 |
-0.75 |
-5.67% |
2017-04-28 |
13.11 |
13.70 |
11.92 |
13.24 |
2417499手 |
310984万 |
0.05 |
0.38% |
2017-03-31 |
14.85 |
14.85 |
12.99 |
13.19 |
2354726手 |
333430万 |
-1.63 |
-11.00% |
2017-02-28 |
15.10 |
15.54 |
14.25 |
14.82 |
2378963手 |
354404万 |
-0.21 |
-1.40% |
2017-01-26 |
16.38 |
16.38 |
14.00 |
15.03 |
1480704手 |
220344万 |
-1.44 |
-8.74% |
2016-07-22 |
16.50 |
18.80 |
16.10 |
16.47 |
3495697手 |
605355万 |
0.22 |
1.35% |
2016-06-30 |
16.50 |
16.98 |
15.03 |
16.25 |
3372336手 |
545695万 |
-0.36 |
-2.17% |
2016-05-31 |
20.25 |
20.60 |
15.01 |
16.61 |
3816112手 |
645340万 |
-3.65 |
-18.02% |
2016-04-29 |
17.94 |
20.63 |
16.64 |
20.26 |
4302945手 |
822729万 |
2.39 |
13.37% |
2016-03-31 |
15.41 |
18.60 |
14.58 |
17.87 |
4496577手 |
745608万 |
2.40 |
15.51% |
2016-02-26 |
15.78 |
16.95 |
14.41 |
15.47 |
1925238手 |
307601万 |
0.10 |
0.65% |
2016-01-29 |
23.40 |
23.68 |
12.86 |
15.37 |
3734810手 |
635402万 |
-8.12 |
-34.57% |
2015-12-31 |
20.12 |
24.48 |
18.90 |
23.49 |
3696176手 |
809682万 |
3.49 |
17.45% |
2015-11-30 |
14.74 |
23.35 |
14.66 |
20.00 |
5695540手 |
1087710万 |
5.10 |
34.23% |
2015-10-30 |
13.65 |
17.07 |
13.30 |
14.90 |
4103038手 |
630193万 |
1.51 |
11.28% |
2015-09-30 |
30.73 |
30.73 |
11.86 |
13.39 |
3013999手 |
608897万 |
-14.56 |
-52.09% |
2015-08-26 |
34.50 |
39.83 |
27.95 |
27.95 |
3579093手 |
1305123万 |
-7.43 |
-21.00% |
2015-07-31 |
38.00 |
41.20 |
31.80 |
35.38 |
1694636手 |
619730万 |
-3.82 |
-9.74% |
2015-06-30 |
42.91 |
51.86 |
36.49 |
39.20 |
2457371手 |
1104971万 |
-3.46 |
-8.11% |
2015-05-29 |
33.49 |
46.96 |
30.00 |
42.66 |
1791777手 |
680015万 |
8.93 |
27.25% |
2015-04-30 |
26.58 |
34.86 |
26.18 |
32.77 |
3175131手 |
967390万 |
5.99 |
22.37% |
2015-03-31 |
23.60 |
28.80 |
22.80 |
26.78 |
4407954手 |
1137547万 |
6.37 |
32.67% |
2015-01-23 |
19.77 |
20.58 |
17.80 |
19.50 |
1491146手 |
284831万 |
-0.27 |
-1.37% |
2014-12-31 |
18.49 |
23.36 |
17.30 |
19.77 |
2970884手 |
621780万 |
1.22 |
6.58% |
2014-11-28 |
14.78 |
20.35 |
14.68 |
18.55 |
1444088手 |
255906万 |
3.44 |
22.77% |
2014-10-30 |
14.24 |
15.31 |
13.70 |
15.11 |
544970手 |
79629万 |
0.68 |
4.98% |
2014-09-30 |
12.47 |
13.69 |
12.45 |
13.65 |
457708手 |
60018万 |
1.18 |
9.46% |
2014-08-29 |
12.50 |
14.62 |
12.20 |
12.47 |
2687707手 |
358723万 |
0.55 |
4.40% |
2014-07-31 |
10.58 |
12.96 |
10.55 |
12.51 |
1790864手 |
214748万 |
1.90 |
17.91% |
2014-06-30 |
13.17 |
14.08 |
10.50 |
10.61 |
449006手 |
59796万 |
-2.61 |
-19.74% |
2014-05-30 |
12.37 |
13.25 |
12.05 |
13.22 |
141973手 |
17817万 |
0.85 |
6.87% |
2014-04-30 |
12.65 |
12.88 |
12.03 |
12.37 |
282260手 |
35281万 |
-0.31 |
-2.44% |
2014-03-31 |
12.25 |
14.36 |
12.01 |
12.68 |
857788手 |
111807万 |
0.49 |
4.02% |
2014-02-28 |
11.83 |
12.74 |
11.52 |
12.19 |
353499手 |
43178万 |
0.35 |
2.96% |
2014-01-30 |
11.38 |
12.29 |
10.96 |
11.84 |
336558手 |
39740万 |
0.48 |
4.22% |
2013-12-31 |
12.08 |
12.11 |
11.02 |
11.36 |
206028手 |
23997万 |
-0.89 |
-7.26% |
2013-11-29 |
11.88 |
13.13 |
11.73 |
12.25 |
442622手 |
54580万 |
0.38 |
3.20% |
2013-10-31 |
13.54 |
13.62 |
11.60 |
11.87 |
340973手 |
44044万 |
-1.64 |
-12.14% |
2013-09-30 |
13.23 |
14.31 |
12.89 |
13.51 |
429757手 |
57707万 |
0.11 |
0.82% |
2013-08-30 |
12.66 |
14.53 |
12.66 |
13.40 |
689364手 |
93370万 |
0.66 |
5.18% |
2013-07-31 |
12.08 |
14.99 |
11.80 |
12.74 |
861987手 |
117187万 |
0.71 |
5.90% |
2013-06-28 |
13.89 |
13.89 |
11.53 |
12.03 |
298551手 |
38022万 |
-1.90 |
-13.64% |
2013-05-31 |
13.40 |
14.42 |
13.05 |
13.93 |
396219手 |
54545万 |
0.59 |
4.42% |
2013-04-26 |
15.30 |
15.50 |
12.75 |
13.34 |
230823手 |
32510万 |
-1.96 |
-12.81% |
2013-03-29 |
15.47 |
16.85 |
14.30 |
15.30 |
650172手 |
102084万 |
-0.27 |
-1.73% |
2013-02-28 |
17.16 |
17.53 |
15.16 |
15.57 |
306855手 |
49750万 |
-1.59 |
-9.27% |
2013-01-31 |
16.38 |
19.56 |
16.06 |
17.16 |
574055手 |
101505万 |
0.85 |
5.21% |
2012-12-31 |
14.00 |
16.76 |
12.90 |
16.31 |
433370手 |
65120万 |
2.29 |
16.33% |
2012-11-30 |
15.66 |
16.89 |
13.50 |
14.02 |
274857手 |
42103万 |
-1.68 |
-10.70% |
2012-10-31 |
17.90 |
18.05 |
14.96 |
15.70 |
274817手 |
46068万 |
-2.33 |
-12.92% |
2012-09-28 |
15.71 |
18.76 |
15.33 |
18.03 |
709542手 |
123044万 |
2.35 |
14.99% |
2012-08-31 |
17.69 |
20.28 |
15.61 |
15.68 |
979616手 |
180109万 |
-2.05 |
-11.56% |
2012-07-31 |
20.50 |
21.35 |
16.15 |
17.73 |
1889864手 |
355952万 |
-1.09 |
-5.79% |
2012-06-29 |
15.55 |
18.82 |
15.55 |
18.82 |
14736手 |
2576万 |
4.67 |
33.00% |
2011-04-29 |
12.82 |
14.78 |
12.70 |
14.15 |
751641手 |
103467万 |
1.43 |
11.24% |
2011-03-31 |
13.15 |
14.94 |
11.88 |
12.72 |
1231540手 |
163243万 |
-0.42 |
-3.20% |