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 |
2021-03-03 |
4.48 |
4.61 |
4.43 |
4.58 |
49080手 |
2223万 |
0.09 |
2.00% |
2021-02-26 |
4.21 |
4.69 |
4.08 |
4.49 |
302810手 |
13300万 |
0.31 |
7.42% |
2021-01-29 |
4.80 |
5.60 |
4.14 |
4.18 |
1258717手 |
60871万 |
-0.59 |
-12.37% |
2020-12-31 |
5.03 |
5.63 |
4.68 |
4.77 |
703168手 |
36700万 |
-0.34 |
-6.65% |
2020-11-30 |
5.81 |
6.06 |
5.04 |
5.11 |
668329手 |
37170万 |
-0.71 |
-12.20% |
2020-10-30 |
5.63 |
6.19 |
5.62 |
5.82 |
628420手 |
37140万 |
0.21 |
3.74% |
2020-09-30 |
5.92 |
6.06 |
5.43 |
5.61 |
481411手 |
27876万 |
-0.31 |
-5.24% |
2020-08-31 |
6.23 |
6.35 |
5.60 |
5.92 |
887293手 |
53496万 |
-0.30 |
-4.82% |
2020-07-31 |
6.21 |
7.22 |
6.00 |
6.22 |
2899307手 |
189172万 |
-0.02 |
-0.32% |
2020-06-30 |
7.30 |
9.50 |
5.19 |
6.24 |
3667204手 |
253453万 |
-1.06 |
-14.52% |
2020-05-29 |
6.56 |
7.58 |
6.48 |
7.30 |
689226手 |
48779万 |
0.73 |
11.11% |
2020-04-30 |
7.09 |
9.05 |
5.95 |
6.57 |
1548684手 |
121243万 |
-0.58 |
-8.11% |
2020-03-31 |
6.94 |
8.73 |
6.71 |
7.15 |
1544664手 |
119505万 |
0.15 |
2.14% |
2020-02-28 |
6.49 |
7.33 |
5.84 |
7.00 |
899978手 |
59975万 |
-0.21 |
-2.91% |
2020-01-23 |
8.96 |
9.65 |
7.21 |
7.21 |
593056手 |
51933万 |
-1.74 |
-19.44% |
2019-12-31 |
8.08 |
10.27 |
7.57 |
8.95 |
1949274手 |
173837万 |
0.92 |
11.46% |
2019-11-29 |
6.43 |
8.07 |
6.20 |
8.03 |
890557手 |
63482万 |
1.46 |
22.22% |
2019-10-31 |
6.09 |
6.60 |
5.66 |
6.57 |
390672手 |
23846万 |
0.47 |
7.71% |
2019-09-30 |
5.88 |
6.70 |
5.80 |
6.10 |
375520手 |
23802万 |
0.22 |
3.74% |
2019-08-30 |
6.09 |
6.45 |
5.40 |
5.88 |
469261手 |
27417万 |
-0.20 |
-3.29% |
2019-07-31 |
6.84 |
7.25 |
6.04 |
6.08 |
440919手 |
29195万 |
-0.88 |
-12.64% |
2019-06-28 |
7.69 |
8.80 |
6.30 |
6.96 |
769588手 |
55087万 |
-1.58 |
-18.50% |
2019-05-31 |
10.99 |
12.70 |
8.42 |
8.54 |
735750手 |
78138万 |
-2.67 |
-23.82% |
2019-04-30 |
13.91 |
14.35 |
11.00 |
11.21 |
617174手 |
82992万 |
-2.70 |
-19.41% |
2019-03-29 |
13.24 |
14.50 |
12.60 |
13.91 |
932834手 |
127041万 |
0.67 |
5.06% |
2019-02-28 |
11.72 |
13.40 |
11.72 |
13.24 |
534699手 |
67981万 |
1.54 |
13.16% |
2019-01-31 |
15.87 |
16.76 |
11.60 |
11.70 |
801265手 |
116592万 |
-4.22 |
-26.51% |
2018-12-28 |
18.38 |
19.48 |
14.65 |
15.92 |
944575手 |
155851万 |
-2.27 |
-12.48% |
2018-11-30 |
13.67 |
18.89 |
13.35 |
18.19 |
1535854手 |
247996万 |
4.30 |
30.96% |
2018-10-31 |
12.26 |
14.26 |
11.30 |
13.89 |
334476手 |
42822万 |
1.38 |
11.03% |
2018-09-28 |
12.10 |
13.45 |
11.75 |
12.51 |
248004手 |
30943万 |
0.41 |
3.39% |
2018-08-31 |
12.14 |
12.71 |
11.42 |
12.10 |
204769手 |
24674万 |
-0.12 |
-0.98% |
2018-07-31 |
11.98 |
13.60 |
11.30 |
12.22 |
316880手 |
39429万 |
0.26 |
2.17% |
2018-06-29 |
13.81 |
14.33 |
11.51 |
11.96 |
421928手 |
55854万 |
-2.02 |
-14.45% |
2018-05-31 |
11.85 |
14.05 |
11.85 |
13.98 |
621261手 |
83391万 |
2.14 |
18.07% |
2018-04-27 |
13.19 |
15.50 |
11.65 |
11.84 |
427497手 |
57902万 |
-1.42 |
-10.71% |
2018-03-30 |
12.01 |
13.39 |
11.15 |
13.26 |
294959手 |
36829万 |
1.19 |
9.86% |
2018-02-28 |
13.44 |
13.70 |
11.07 |
12.07 |
154538手 |
18654万 |
-1.43 |
-10.59% |
2018-01-31 |
13.50 |
15.08 |
12.80 |
13.50 |
405011手 |
56188万 |
-0.10 |
-0.73% |
2017-12-29 |
13.99 |
14.17 |
12.77 |
13.60 |
245957手 |
33208万 |
-0.38 |
-2.72% |
2017-11-30 |
16.07 |
16.58 |
13.70 |
13.98 |
258065手 |
39036万 |
-2.09 |
-13.01% |
2017-10-31 |
16.98 |
17.48 |
15.68 |
16.07 |
293624手 |
48883万 |
-0.65 |
-3.89% |
2017-09-29 |
17.09 |
18.19 |
16.35 |
16.72 |
566514手 |
98449万 |
-0.43 |
-2.51% |
2017-08-31 |
17.05 |
17.40 |
15.41 |
17.15 |
377045手 |
62582万 |
-0.09 |
-0.52% |
2017-07-31 |
16.64 |
17.49 |
14.63 |
17.24 |
333610手 |
54892万 |
0.64 |
3.85% |
2017-06-30 |
16.03 |
17.77 |
14.85 |
16.60 |
438963手 |
72303万 |
0.44 |
2.72% |
2017-05-31 |
20.00 |
20.15 |
15.48 |
16.16 |
267207手 |
47490万 |
-3.80 |
-19.04% |
2017-04-28 |
21.72 |
22.39 |
19.00 |
19.96 |
439806手 |
91267万 |
-1.77 |
-8.14% |
2017-03-31 |
22.90 |
25.55 |
21.60 |
21.73 |
942440手 |
226574万 |
-1.20 |
-5.23% |
2017-02-28 |
21.64 |
23.98 |
21.40 |
22.93 |
486360手 |
111416万 |
1.30 |
6.01% |
2017-01-26 |
25.32 |
25.95 |
20.00 |
21.63 |
351316手 |
81485万 |
-3.56 |
-14.13% |
2016-12-30 |
27.80 |
28.48 |
23.82 |
25.19 |
782406手 |
205310万 |
-2.41 |
-8.73% |
2016-11-30 |
25.28 |
35.48 |
25.23 |
27.60 |
2902836手 |
897004万 |
2.16 |
8.49% |
2016-10-31 |
24.04 |
26.20 |
24.04 |
25.44 |
511511手 |
128560万 |
1.44 |
6.00% |
2016-09-30 |
27.44 |
28.18 |
23.78 |
24.00 |
595821手 |
158128万 |
-3.49 |
-12.70% |
2016-08-31 |
27.36 |
30.72 |
25.61 |
27.49 |
1202772手 |
336970万 |
0.14 |
0.51% |
2016-07-29 |
29.85 |
35.50 |
26.26 |
27.35 |
2142861手 |
684063万 |
-2.46 |
-8.25% |
2016-06-30 |
24.78 |
32.35 |
24.61 |
29.81 |
3612122手 |
1046464万 |
4.94 |
19.86% |
2016-05-31 |
12.69 |
27.23 |
12.69 |
24.87 |
1961768手 |
472221万 |
3.88 |
44.04% |