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 |
2019-12-13 |
3.08 |
3.09 |
2.90 |
2.93 |
199760手 |
5942万 |
-0.15 |
-4.87% |
2019-11-29 |
3.17 |
3.35 |
2.94 |
3.08 |
531662手 |
16526万 |
-0.06 |
-1.91% |
2019-10-31 |
3.07 |
3.47 |
3.05 |
3.14 |
596467手 |
19223万 |
-0.03 |
-0.95% |
2019-09-30 |
3.09 |
3.47 |
3.01 |
3.17 |
730520手 |
23295万 |
0.12 |
3.93% |
2019-08-30 |
3.03 |
3.07 |
2.82 |
3.05 |
430201手 |
12687万 |
0.01 |
0.33% |
2019-07-31 |
3.14 |
3.22 |
2.82 |
3.04 |
648662手 |
19683万 |
-0.05 |
-1.62% |
2019-06-28 |
3.29 |
3.35 |
3.06 |
3.09 |
482065手 |
15412万 |
-0.10 |
-3.13% |
2019-05-31 |
3.03 |
3.41 |
2.74 |
3.19 |
1234719手 |
35997万 |
0.00 |
0.00% |
2019-04-30 |
3.44 |
4.21 |
3.19 |
3.19 |
4056609手 |
153803万 |
-0.19 |
-5.62% |
2019-03-29 |
3.43 |
3.86 |
3.24 |
3.38 |
4047487手 |
144502万 |
-0.04 |
-1.17% |
2019-02-28 |
2.54 |
3.91 |
2.47 |
3.42 |
2099790手 |
68694万 |
0.85 |
33.07% |
2019-01-31 |
3.05 |
3.74 |
2.57 |
2.57 |
1588722手 |
50942万 |
-0.42 |
-14.05% |
2018-12-28 |
3.26 |
3.36 |
2.94 |
2.99 |
319380手 |
10084万 |
-0.20 |
-6.27% |
2018-11-30 |
3.07 |
3.64 |
3.05 |
3.19 |
906978手 |
30202万 |
0.11 |
3.57% |
2018-10-31 |
3.58 |
3.58 |
2.70 |
3.08 |
442777手 |
13393万 |
-0.51 |
-14.21% |
2018-09-28 |
3.75 |
3.76 |
3.26 |
3.59 |
248186手 |
8995万 |
-0.16 |
-4.27% |
2018-08-31 |
4.19 |
4.25 |
3.72 |
3.75 |
754866手 |
29828万 |
-0.41 |
-9.86% |
2018-07-31 |
4.49 |
4.54 |
3.66 |
4.16 |
1028425手 |
42634万 |
-0.34 |
-7.56% |
2018-06-29 |
3.83 |
4.94 |
3.77 |
4.50 |
2676210手 |
119544万 |
0.70 |
18.42% |
2018-05-31 |
4.21 |
4.37 |
3.53 |
3.80 |
1166130手 |
46896万 |
-0.43 |
-10.16% |
2018-04-27 |
4.01 |
4.40 |
3.96 |
4.23 |
730757手 |
30817万 |
0.23 |
5.75% |
2018-03-30 |
3.79 |
4.07 |
3.71 |
4.00 |
677135手 |
26406万 |
0.18 |
4.71% |
2018-02-28 |
3.80 |
3.89 |
3.30 |
3.82 |
590454手 |
21017万 |
-0.02 |
-0.52% |
2018-01-31 |
4.39 |
4.52 |
3.84 |
3.84 |
661346手 |
28037万 |
-0.54 |
-12.33% |
2017-12-29 |
4.22 |
4.48 |
4.05 |
4.38 |
616031手 |
26390万 |
0.17 |
4.04% |
2017-11-30 |
4.71 |
4.76 |
4.10 |
4.21 |
796114手 |
35355万 |
-0.51 |
-10.80% |
2017-10-31 |
4.94 |
4.98 |
4.60 |
4.72 |
666507手 |
32335万 |
-0.16 |
-3.28% |
2017-09-29 |
5.05 |
5.07 |
4.74 |
4.88 |
842462手 |
41586万 |
-0.18 |
-3.56% |
2017-08-31 |
5.07 |
5.20 |
4.78 |
5.06 |
1465082手 |
73171万 |
-0.02 |
-0.39% |
2017-07-31 |
4.48 |
5.23 |
4.39 |
5.08 |
1711784手 |
82523万 |
0.60 |
13.39% |
2017-06-30 |
4.42 |
4.57 |
4.10 |
4.48 |
1014095手 |
44583万 |
0.05 |
1.13% |
2017-05-31 |
4.83 |
5.06 |
4.16 |
4.43 |
1588859手 |
73498万 |
-0.56 |
-11.22% |
2017-04-27 |
7.10 |
7.58 |
4.82 |
4.99 |
2980807手 |
187552万 |
-2.13 |
-29.92% |
2017-03-31 |
7.22 |
8.15 |
6.99 |
7.12 |
5874079手 |
439551万 |
-0.14 |
-1.93% |
2017-02-28 |
6.12 |
8.30 |
6.07 |
7.26 |
4243392手 |
305525万 |
1.10 |
17.86% |
2017-01-26 |
6.43 |
7.18 |
6.00 |
6.16 |
1957919手 |
130264万 |
-0.28 |
-4.35% |
2016-12-30 |
6.94 |
7.00 |
6.24 |
6.44 |
1742225手 |
114793万 |
-0.49 |
-7.07% |
2016-11-30 |
6.82 |
7.70 |
6.77 |
6.93 |
3074284手 |
222668万 |
0.12 |
1.76% |
2016-10-31 |
6.34 |
7.28 |
6.34 |
6.81 |
2159721手 |
147195万 |
0.49 |
7.75% |
2016-09-30 |
6.33 |
6.90 |
6.21 |
6.32 |
1935588手 |
126020万 |
-0.01 |
-0.16% |
2016-08-31 |
6.06 |
6.58 |
5.97 |
6.33 |
1408172手 |
88848万 |
0.23 |
3.77% |
2016-07-29 |
6.38 |
6.85 |
6.04 |
6.10 |
2311975手 |
151659万 |
-0.27 |
-4.24% |
2016-06-30 |
6.37 |
6.80 |
5.96 |
6.37 |
1913400手 |
120930万 |
-0.02 |
-0.31% |
2016-05-31 |
6.79 |
7.15 |
5.85 |
6.39 |
1783434手 |
113897万 |
-0.39 |
-5.75% |
2016-04-29 |
6.47 |
8.32 |
6.32 |
6.78 |
4305599手 |
314378万 |
0.27 |
4.15% |
2016-03-31 |
5.50 |
6.78 |
5.31 |
6.51 |
2913495手 |
180692万 |
1.11 |
20.56% |
2016-02-29 |
5.88 |
6.87 |
5.30 |
5.40 |
2210557手 |
137449万 |
-0.50 |
-8.47% |
2016-01-29 |
9.36 |
9.49 |
5.54 |
5.90 |
2621165手 |
184051万 |
-3.44 |
-36.83% |
2015-12-31 |
10.82 |
11.07 |
9.32 |
9.34 |
4237670手 |
429818万 |
-1.46 |
-13.52% |
2015-11-30 |
8.85 |
12.68 |
8.51 |
10.80 |
10115970手 |
1056727万 |
1.75 |
19.34% |
2015-10-30 |
7.70 |
9.99 |
7.50 |
9.05 |
5202435手 |
464005万 |
1.65 |
22.30% |
2015-09-30 |
8.18 |
8.85 |
6.65 |
7.40 |
5188540手 |
398051万 |
-0.84 |
-10.19% |
2015-08-31 |
12.33 |
14.93 |
7.53 |
8.24 |
7750360手 |
942544万 |
-4.06 |
-33.01% |
2015-07-31 |
18.50 |
19.29 |
10.13 |
12.30 |
10597195手 |
1415233万 |
-6.16 |
-33.37% |
2015-06-30 |
16.90 |
23.27 |
15.28 |
18.46 |
7818604手 |
1539762万 |
1.64 |
9.75% |
2015-05-29 |
14.10 |
19.89 |
12.00 |
16.82 |
6329339手 |
1002703万 |
2.92 |
20.71% |
2015-04-30 |
12.77 |
15.69 |
12.48 |
14.10 |
6966328手 |
968214万 |
1.33 |
10.41% |
2015-03-31 |
9.26 |
13.96 |
8.91 |
12.77 |
8635507手 |
966401万 |
3.55 |
38.42% |
2015-02-27 |
8.34 |
9.44 |
8.13 |
9.24 |
1882276手 |
165536万 |
0.82 |
9.69% |
2015-01-29 |
8.87 |
8.95 |
7.50 |
8.46 |
3234233手 |
273054万 |
-0.44 |
-4.94% |
2014-12-31 |
6.36 |
10.49 |
6.36 |
8.90 |
7376722手 |
681653万 |
3.12 |
53.98% |
2014-11-19 |
6.12 |
6.54 |
5.59 |
5.78 |
1385910手 |
84721万 |
-0.33 |
-5.40% |
2014-10-30 |
6.46 |
6.49 |
5.70 |
6.11 |
1697369手 |
104424万 |
0.10 |
1.61% |
2014-09-30 |
4.84 |
6.25 |
4.80 |
6.20 |
2156857手 |
116971万 |
1.33 |
27.31% |
2014-08-22 |
4.50 |
4.97 |
4.31 |
4.87 |
2921308手 |
133075万 |
0.37 |
8.22% |
2014-07-31 |
3.65 |
4.64 |
3.60 |
4.50 |
2975679手 |
124932万 |
0.85 |
23.29% |
2014-06-30 |
3.62 |
3.72 |
3.40 |
3.65 |
723026手 |
25953万 |
0.04 |
1.11% |
2014-05-30 |
3.44 |
3.75 |
3.39 |
3.61 |
1054285手 |
38448万 |
0.16 |
4.64% |
2014-04-30 |
3.40 |
3.65 |
3.37 |
3.45 |
1050576手 |
37066万 |
0.06 |
1.77% |
2014-03-31 |
3.60 |
3.62 |
3.28 |
3.39 |
1046696手 |
35999万 |
-0.21 |
-5.83% |
2014-02-28 |
3.55 |
3.84 |
3.47 |
3.60 |
837108手 |
30748万 |
0.07 |
1.98% |
2014-01-30 |
3.95 |
3.98 |
3.49 |
3.53 |
573661手 |
20889万 |
-0.44 |
-11.08% |
2013-12-31 |
4.24 |
4.35 |
3.81 |
3.97 |
1095570手 |
45096万 |
-0.35 |
-8.10% |
2013-11-29 |
4.05 |
4.45 |
4.01 |
4.32 |
1482824手 |
62910万 |
0.25 |
6.14% |
2013-10-31 |
4.24 |
4.79 |
3.99 |
4.07 |
2214268手 |
97826万 |
-0.17 |
-4.01% |
2013-09-30 |
4.31 |
4.83 |
4.13 |
4.24 |
2693646手 |
120010万 |
-0.09 |
-2.08% |
2013-08-30 |
3.81 |
4.37 |
3.81 |
4.33 |
2980275手 |
124053万 |
0.55 |
14.55% |
2013-07-31 |
3.86 |
4.28 |
3.65 |
3.78 |
1605978手 |
63039万 |
-0.10 |
-2.58% |
2013-06-28 |
5.37 |
5.42 |
3.66 |
3.88 |
1063505手 |
48900万 |
-1.51 |
-28.02% |
2013-05-31 |
5.17 |
5.52 |
5.10 |
5.39 |
1817305手 |
96549万 |
0.22 |
4.25% |
2013-04-26 |
5.87 |
5.97 |
5.16 |
5.17 |
1394015手 |
79189万 |
-0.71 |
-12.07% |
2013-03-29 |
6.54 |
6.63 |
5.85 |
5.88 |
2302806手 |
144357万 |
-0.68 |
-10.37% |
2013-02-28 |
6.68 |
7.31 |
6.36 |
6.56 |
3029878手 |
208219万 |
-0.16 |
-2.38% |
2013-01-31 |
6.99 |
7.14 |
6.47 |
6.72 |
3834008手 |
260639万 |
-0.27 |
-3.86% |
2012-12-31 |
5.74 |
7.22 |
5.56 |
6.99 |
2873542手 |
190453万 |
1.19 |
20.52% |
2012-11-30 |
6.34 |
6.61 |
5.61 |
5.80 |
817940手 |
50389万 |
-0.52 |
-8.23% |
2012-10-31 |
6.77 |
6.95 |
6.18 |
6.32 |
1108264手 |
73449万 |
-0.43 |
-6.37% |
2012-09-28 |
6.20 |
7.61 |
5.97 |
6.75 |
3075936手 |
214232万 |
0.53 |
8.52% |
2012-08-31 |
7.22 |
7.94 |
6.12 |
6.22 |
1529283手 |
111248万 |
-1.01 |
-13.97% |
2012-07-31 |
9.32 |
9.32 |
7.21 |
7.23 |
2299158手 |
182261万 |
-2.02 |
-21.84% |
2012-06-29 |
10.22 |
10.38 |
8.82 |
9.25 |
3875040手 |
370844万 |
-0.96 |
-9.40% |
2012-05-31 |
9.10 |
10.75 |
8.23 |
10.21 |
4473865手 |
434982万 |
1.34 |
15.11% |
2012-04-27 |
7.62 |
9.00 |
7.52 |
8.87 |
1455876手 |
120063万 |
1.24 |
16.25% |
2012-03-29 |
9.34 |
9.84 |
7.50 |
7.63 |
2222413手 |
199829万 |
-1.79 |
-19.00% |
2012-02-29 |
8.70 |
9.75 |
8.51 |
9.42 |
2076005手 |
190252万 |
0.71 |
8.15% |
2012-01-31 |
8.20 |
9.19 |
7.45 |
8.71 |
1266581手 |
108780万 |
0.59 |
7.27% |
2011-12-30 |
10.06 |
10.17 |
7.51 |
8.12 |
1585412手 |
136417万 |
-1.72 |
-17.48% |
2011-11-30 |
11.84 |
12.56 |
9.78 |
9.84 |
1026683手 |
118701万 |
-2.06 |
-17.31% |
2011-10-31 |
12.83 |
13.18 |
11.28 |
11.90 |
643264手 |
79101万 |
-0.91 |
-7.10% |
2011-09-30 |
14.22 |
14.29 |
12.52 |
12.81 |
599289手 |
79953万 |
-1.36 |
-9.60% |
2011-08-31 |
13.71 |
14.68 |
12.46 |
14.17 |
1589087手 |
219565万 |
0.39 |
2.83% |
2011-07-29 |
14.76 |
15.19 |
13.08 |
13.78 |
2181604手 |
315742万 |
-0.96 |
-6.51% |
2011-06-30 |
13.50 |
15.50 |
13.23 |
14.74 |
2122298手 |
307544万 |
1.17 |
8.62% |
2011-05-31 |
15.41 |
15.45 |
12.90 |
13.57 |
1544946手 |
215656万 |
-1.81 |
-11.77% |
2011-04-29 |
15.97 |
17.65 |
14.45 |
15.38 |
2033733手 |
331751万 |
-0.57 |
-3.57% |
2011-03-31 |
17.00 |
18.26 |
15.80 |
15.95 |
3068990手 |
522170万 |
-0.96 |
-5.68% |
2011-02-28 |
14.21 |
17.26 |
13.71 |
16.91 |
2796983手 |
439491万 |
2.62 |
18.33% |
2011-01-31 |
14.22 |
14.67 |
12.50 |
14.29 |
1997871手 |
274645万 |
0.16 |
1.13% |
2010-12-31 |
13.30 |
15.49 |
13.08 |
14.13 |
5128226手 |
736570万 |
0.68 |
5.06% |
2010-11-30 |
13.69 |
14.50 |
11.69 |
13.45 |
5309201手 |
703497万 |
-0.13 |
-0.96% |
2010-10-29 |
10.45 |
14.08 |
10.38 |
13.58 |
4572250手 |
567147万 |
3.22 |
31.08% |
2010-09-30 |
11.50 |
11.52 |
10.01 |
10.36 |
2637805手 |
288014万 |
-1.12 |
-9.76% |
2010-08-31 |
10.88 |
12.00 |
10.42 |
11.48 |
5073542手 |
568707万 |
0.46 |
4.17% |
2010-07-30 |
7.91 |
11.16 |
7.80 |
11.02 |
4854316手 |
457028万 |
3.07 |
38.62% |
2010-06-30 |
7.67 |
8.85 |
7.49 |
7.95 |
2226905手 |
183620万 |
0.25 |
3.25% |
2010-05-31 |
8.00 |
8.45 |
7.25 |
7.70 |
1603437手 |
127768万 |
-0.42 |
-5.17% |
2010-04-30 |
9.09 |
9.73 |
8.04 |
8.12 |
3820783手 |
351289万 |
-0.97 |
-10.67% |
2010-03-31 |
8.05 |
9.25 |
7.83 |
9.09 |
3177689手 |
269531万 |
1.07 |
13.34% |
2010-02-26 |
7.51 |
8.17 |
7.07 |
8.02 |
1055706手 |
81397万 |
0.44 |
5.80% |
2010-01-29 |
8.19 |
9.03 |
7.51 |
7.58 |
1673330手 |
139591万 |
-0.58 |
-7.11% |
2009-12-31 |
8.43 |
9.33 |
7.58 |
8.16 |
2050692手 |
174620万 |
-0.29 |
-3.43% |