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 |
2021-04-09 |
5.80 |
6.15 |
5.61 |
6.07 |
1975270手 |
116495万 |
0.28 |
4.84% |
2021-03-31 |
6.13 |
6.33 |
5.51 |
5.79 |
8931767手 |
528568万 |
-0.29 |
-4.77% |
2021-02-26 |
6.16 |
7.15 |
5.95 |
6.08 |
12096331手 |
787877万 |
0.07 |
1.17% |
2021-01-29 |
4.63 |
6.26 |
4.63 |
6.01 |
12878576手 |
694328万 |
1.35 |
28.97% |
2020-12-31 |
5.29 |
5.31 |
4.55 |
4.66 |
4216936手 |
207024万 |
-0.76 |
-14.02% |
2020-11-30 |
5.18 |
5.72 |
5.00 |
5.42 |
5313489手 |
287129万 |
0.24 |
4.63% |
2020-10-30 |
5.28 |
5.75 |
5.04 |
5.18 |
3443642手 |
185629万 |
-0.05 |
-0.96% |
2020-09-30 |
6.10 |
6.14 |
5.18 |
5.23 |
5631537手 |
321424万 |
-0.87 |
-14.26% |
2020-08-31 |
6.08 |
6.95 |
5.75 |
6.10 |
18386098手 |
1168833万 |
0.16 |
2.69% |
2020-07-31 |
4.56 |
6.09 |
4.53 |
5.94 |
14069042手 |
732270万 |
1.40 |
30.84% |
2020-06-30 |
4.40 |
4.97 |
4.37 |
4.54 |
5885240手 |
278851万 |
0.17 |
3.89% |
2020-05-29 |
4.50 |
4.69 |
4.24 |
4.37 |
4479616手 |
201675万 |
-0.19 |
-4.17% |
2020-04-30 |
4.38 |
4.90 |
4.23 |
4.56 |
7327847手 |
329690万 |
0.15 |
3.40% |
2020-03-31 |
4.39 |
4.99 |
4.16 |
4.41 |
8189403手 |
371760万 |
0.04 |
0.92% |
2020-02-28 |
3.86 |
4.51 |
3.86 |
4.37 |
5094193手 |
218068万 |
0.08 |
1.86% |
2020-01-23 |
4.47 |
4.56 |
4.26 |
4.29 |
2002002手 |
89223万 |
-0.16 |
-3.60% |
2019-12-31 |
4.13 |
4.47 |
4.10 |
4.45 |
2361217手 |
101519万 |
0.31 |
7.49% |
2019-11-29 |
4.18 |
4.25 |
4.03 |
4.14 |
2224889手 |
92359万 |
-0.04 |
-0.96% |
2019-10-31 |
4.32 |
4.43 |
4.18 |
4.18 |
2323835手 |
100772万 |
-0.14 |
-3.24% |
2019-09-30 |
4.43 |
4.68 |
4.28 |
4.32 |
3935839手 |
177515万 |
-0.11 |
-2.48% |
2019-08-30 |
4.78 |
4.84 |
4.12 |
4.43 |
5590485手 |
249365万 |
-0.37 |
-7.71% |
2019-07-31 |
4.84 |
5.03 |
4.61 |
4.80 |
4584929手 |
221412万 |
0.01 |
0.21% |
2019-06-28 |
4.70 |
4.91 |
4.62 |
4.79 |
2898670手 |
139000万 |
0.08 |
1.70% |
2019-05-31 |
5.02 |
5.39 |
4.60 |
4.71 |
4897836手 |
242755万 |
-0.45 |
-8.72% |
2019-04-30 |
5.30 |
5.97 |
4.91 |
5.16 |
7547071手 |
415049万 |
-0.04 |
-0.77% |
2019-03-29 |
4.92 |
5.64 |
4.85 |
5.20 |
8126204手 |
427070万 |
0.28 |
5.69% |
2019-02-28 |
4.40 |
5.03 |
4.40 |
4.92 |
3356980手 |
159845万 |
0.56 |
12.84% |
2019-01-31 |
4.21 |
4.57 |
4.04 |
4.36 |
3192782手 |
139001万 |
0.14 |
3.32% |
2018-12-28 |
4.20 |
4.34 |
4.11 |
4.22 |
2265207手 |
95450万 |
0.11 |
2.68% |
2018-11-30 |
3.97 |
4.39 |
3.95 |
4.11 |
3644669手 |
152175万 |
0.15 |
3.79% |
2018-10-31 |
4.00 |
4.15 |
3.63 |
3.96 |
2485700手 |
98429万 |
-0.09 |
-2.22% |
2018-09-28 |
4.04 |
4.14 |
3.88 |
4.05 |
1311622手 |
52545万 |
0.02 |
0.50% |
2018-08-31 |
4.11 |
4.26 |
3.79 |
4.03 |
3685442手 |
149281万 |
-0.08 |
-1.95% |
2018-07-31 |
4.17 |
4.78 |
3.85 |
4.11 |
4095336手 |
176526万 |
-0.07 |
-1.68% |
2018-06-29 |
4.80 |
4.82 |
4.09 |
4.18 |
2312007手 |
102950万 |
-0.65 |
-13.46% |
2018-05-31 |
4.75 |
5.07 |
4.65 |
4.83 |
2927419手 |
143185万 |
0.08 |
1.68% |
2018-04-27 |
5.17 |
5.19 |
4.73 |
4.75 |
2320463手 |
115211万 |
-0.42 |
-8.12% |
2018-03-30 |
5.04 |
5.43 |
4.86 |
5.17 |
3843148手 |
195101万 |
0.11 |
2.17% |
2018-02-28 |
5.45 |
5.46 |
4.57 |
5.06 |
2309598手 |
114093万 |
-0.42 |
-7.66% |
2018-01-31 |
5.16 |
5.61 |
5.16 |
5.48 |
4035308手 |
217856万 |
0.32 |
6.20% |
2017-12-29 |
5.59 |
5.61 |
5.06 |
5.16 |
2577204手 |
137420万 |
-0.42 |
-7.53% |
2017-11-30 |
5.84 |
5.91 |
5.57 |
5.58 |
4825150手 |
277813万 |
-0.24 |
-4.12% |
2017-10-31 |
6.50 |
6.60 |
5.70 |
5.82 |
7167701手 |
442105万 |
-0.58 |
-9.06% |
2017-09-29 |
6.28 |
6.86 |
6.22 |
6.40 |
11398248手 |
748791万 |
0.19 |
3.06% |
2017-08-31 |
6.20 |
6.40 |
5.82 |
6.21 |
7932556手 |
483842万 |
0.01 |
0.16% |
2017-07-31 |
5.65 |
6.44 |
5.64 |
6.20 |
9873939手 |
586945万 |
0.53 |
9.35% |
2017-06-30 |
5.55 |
5.80 |
5.43 |
5.67 |
7966009手 |
446071万 |
0.10 |
1.79% |
2017-05-31 |
6.65 |
6.75 |
5.47 |
5.57 |
7415840手 |
453390万 |
-1.11 |
-16.62% |
2017-04-28 |
7.42 |
7.75 |
6.30 |
6.68 |
7769439手 |
538709万 |
-0.64 |
-8.74% |
2017-03-31 |
6.95 |
7.75 |
6.75 |
7.32 |
11157073手 |
810669万 |
0.38 |
5.48% |
2017-02-28 |
6.82 |
7.14 |
6.76 |
6.94 |
6577409手 |
459113万 |
0.13 |
1.91% |
2017-01-26 |
6.54 |
6.97 |
6.45 |
6.81 |
6031208手 |
408663万 |
0.29 |
4.45% |
2016-12-30 |
6.91 |
7.02 |
6.30 |
6.52 |
6976370手 |
461863万 |
-0.41 |
-5.92% |
2016-11-30 |
6.30 |
7.41 |
6.21 |
6.93 |
15105263手 |
1031679万 |
0.65 |
10.35% |
2016-10-31 |
6.05 |
6.52 |
6.03 |
6.28 |
5224190手 |
328732万 |
0.26 |
4.32% |
2016-09-30 |
6.32 |
6.52 |
5.98 |
6.02 |
5503898手 |
342661万 |
-0.29 |
-4.60% |
2016-08-31 |
6.30 |
6.55 |
6.15 |
6.31 |
7632508手 |
487599万 |
-0.03 |
-0.47% |
2016-07-29 |
6.23 |
7.29 |
6.13 |
6.34 |
17439310手 |
1175808万 |
0.12 |
1.93% |
2016-06-30 |
6.80 |
7.14 |
5.61 |
6.22 |
16254095手 |
1059637万 |
-0.67 |
-9.72% |
2016-05-31 |
8.23 |
8.23 |
6.48 |
6.89 |
6984481手 |
470638万 |
-2.25 |
-24.62% |
2015-12-16 |
8.74 |
9.43 |
8.37 |
9.14 |
15290653手 |
1361785万 |
0.38 |
4.34% |
2015-11-30 |
7.07 |
9.27 |
6.91 |
8.76 |
23892296手 |
1915884万 |
1.58 |
22.01% |
2015-10-30 |
7.21 |
8.16 |
7.03 |
7.18 |
15007758手 |
1135726万 |
0.26 |
3.76% |
2015-09-30 |
9.31 |
9.31 |
6.03 |
6.92 |
19013178手 |
1364349万 |
-3.42 |
-33.08% |
2015-08-12 |
9.65 |
11.01 |
8.82 |
10.34 |
13577540手 |
1336843万 |
0.39 |
3.92% |
2015-07-31 |
10.20 |
10.60 |
5.71 |
9.95 |
36567576手 |
3220533万 |
-0.49 |
-4.69% |
2015-06-30 |
11.25 |
15.30 |
8.89 |
10.44 |
31739566手 |
3980630万 |
-0.75 |
-6.70% |
2015-05-29 |
10.92 |
12.98 |
9.84 |
11.19 |
17184468手 |
1962598万 |
0.58 |
5.36% |
2015-04-30 |
8.92 |
12.10 |
8.79 |
10.83 |
22074092手 |
2340626万 |
1.94 |
21.82% |
2015-03-31 |
7.60 |
9.35 |
7.45 |
8.89 |
23044434手 |
1901504万 |
1.36 |
18.04% |
2015-02-27 |
7.29 |
7.62 |
7.07 |
7.54 |
3426199手 |
252815万 |
-0.10 |
-1.32% |
2015-01-29 |
7.20 |
8.60 |
7.05 |
7.58 |
10396836手 |
814550万 |
0.42 |
5.87% |
2014-12-31 |
6.56 |
7.37 |
5.98 |
7.16 |
7794202手 |
518224万 |
0.60 |
9.15% |
2014-11-28 |
6.90 |
6.95 |
6.53 |
6.56 |
838882手 |
56063万 |
1.01 |
18.20% |
2014-08-22 |
5.22 |
5.76 |
5.09 |
5.55 |
3017914手 |
163759万 |
0.33 |
6.32% |
2014-07-31 |
5.12 |
5.55 |
5.01 |
5.22 |
1553329手 |
81413万 |
0.09 |
1.75% |
2014-06-30 |
4.88 |
5.14 |
4.67 |
5.13 |
832902手 |
41009万 |
0.26 |
5.34% |
2014-05-30 |
5.18 |
5.26 |
4.65 |
4.87 |
751062手 |
37286万 |
-0.35 |
-6.71% |
2014-04-30 |
5.13 |
5.83 |
5.03 |
5.22 |
2658246手 |
144870万 |
0.09 |
1.75% |
2014-03-31 |
5.61 |
5.68 |
5.06 |
5.13 |
2071686手 |
112343万 |
-0.50 |
-8.88% |
2014-02-28 |
5.40 |
5.87 |
5.18 |
5.63 |
1946068手 |
108464万 |
0.20 |
3.68% |
2014-01-30 |
6.24 |
6.68 |
5.16 |
5.43 |
2701985手 |
154305万 |
-0.81 |
-12.98% |
2013-12-31 |
5.82 |
6.39 |
5.55 |
6.24 |
3974331手 |
238222万 |
0.32 |
5.41% |
2013-11-29 |
5.80 |
6.02 |
5.03 |
5.92 |
2284802手 |
125189万 |
0.12 |
2.07% |
2013-10-31 |
4.98 |
6.10 |
4.92 |
5.80 |
2867849手 |
159607万 |
0.84 |
16.93% |
2013-09-30 |
4.72 |
5.07 |
4.60 |
4.96 |
1674677手 |
80712万 |
0.23 |
4.86% |
2013-08-30 |
4.11 |
5.32 |
4.08 |
4.73 |
3650820手 |
179797万 |
0.63 |
15.37% |
2013-07-31 |
3.96 |
4.47 |
3.90 |
4.10 |
1272487手 |
52968万 |
0.13 |
3.27% |
2013-06-28 |
5.18 |
5.24 |
3.70 |
3.97 |
932693手 |
42400万 |
-1.17 |
-22.76% |
2013-05-31 |
4.78 |
5.50 |
4.70 |
5.14 |
1610019手 |
83290万 |
0.34 |
7.08% |
2013-04-26 |
5.51 |
5.63 |
4.78 |
4.80 |
925341手 |
47787万 |
-0.76 |
-13.67% |
2013-03-29 |
5.27 |
6.20 |
5.21 |
5.56 |
3224990手 |
185557万 |
0.29 |
5.50% |
2013-02-28 |
5.44 |
5.63 |
5.14 |
5.27 |
961947手 |
51512万 |
-0.17 |
-3.12% |
2013-01-31 |
5.42 |
5.96 |
5.03 |
5.44 |
3193675手 |
173289万 |
0.01 |
0.18% |
2012-12-31 |
4.07 |
5.88 |
3.92 |
5.43 |
2190216手 |
106663万 |
1.36 |
33.41% |
2012-11-30 |
4.79 |
4.99 |
4.02 |
4.07 |
733593手 |
32800万 |
-0.71 |
-14.85% |
2012-10-31 |
5.00 |
5.23 |
4.70 |
4.78 |
539129手 |
27147万 |
-0.16 |
-3.24% |
2012-09-28 |
5.25 |
5.57 |
4.62 |
4.94 |
609003手 |
31525万 |
-0.34 |
-6.44% |
2012-08-31 |
5.86 |
6.63 |
5.23 |
5.28 |
954281手 |
57393万 |
-0.56 |
-9.59% |
2012-07-31 |
6.79 |
6.84 |
5.81 |
5.84 |
531658手 |
34516万 |
-0.91 |
-13.48% |
2012-06-29 |
6.69 |
6.77 |
6.32 |
6.75 |
679856手 |
44406万 |
0.06 |
0.90% |
2012-05-31 |
6.75 |
7.49 |
6.52 |
6.69 |
1970605手 |
138214万 |
0.05 |
0.75% |
2012-04-27 |
6.32 |
6.91 |
6.32 |
6.64 |
1148557手 |
76097万 |
0.32 |
5.06% |
2012-03-30 |
7.61 |
7.99 |
6.27 |
6.32 |
2757355手 |
205151万 |
-1.32 |
-17.28% |
2012-02-29 |
6.65 |
7.90 |
6.58 |
7.64 |
3039690手 |
223364万 |
0.98 |
14.71% |
2012-01-31 |
8.29 |
8.88 |
6.53 |
6.66 |
1698955手 |
128378万 |
-1.66 |
-19.95% |
2011-12-30 |
9.31 |
9.43 |
7.05 |
8.32 |
760412手 |
61764万 |
-0.74 |
-8.17% |
2011-11-30 |
10.25 |
10.86 |
8.92 |
9.06 |
742069手 |
75425万 |
-1.30 |
-12.55% |
2011-10-31 |
9.89 |
11.23 |
9.30 |
10.36 |
611287手 |
63394万 |
0.54 |
5.50% |
2011-09-30 |
12.78 |
12.92 |
9.50 |
9.82 |
584213手 |
66261万 |
-2.97 |
-23.22% |
2011-08-31 |
14.02 |
14.70 |
11.45 |
12.79 |
1430241手 |
186299万 |
-1.23 |
-8.77% |
2011-07-29 |
13.07 |
15.85 |
12.80 |
14.02 |
2640210手 |
373629万 |
0.98 |
7.51% |
2011-06-30 |
12.10 |
13.70 |
11.15 |
13.04 |
1718899手 |
215222万 |
0.95 |
7.86% |
2011-05-31 |
14.41 |
15.64 |
11.51 |
12.09 |
1824086手 |
254751万 |
-2.35 |
-16.27% |
2011-04-29 |
39.00 |
48.16 |
14.01 |
14.44 |
3362616手 |
701235万 |
-23.89 |
-62.33% |