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 |
2021-01-15 |
3.50 |
3.53 |
3.16 |
3.30 |
1144405手 |
38087万 |
-0.20 |
-5.71% |
2020-12-31 |
4.02 |
4.05 |
3.36 |
3.50 |
2517026手 |
91536万 |
-0.50 |
-12.50% |
2020-11-30 |
3.82 |
4.30 |
3.75 |
4.00 |
3789878手 |
153140万 |
0.20 |
5.26% |
2020-10-30 |
3.82 |
4.14 |
3.78 |
3.80 |
2071472手 |
81815万 |
0.05 |
1.33% |
2020-09-30 |
4.26 |
4.32 |
3.71 |
3.75 |
2937504手 |
119293万 |
-0.51 |
-11.97% |
2020-08-31 |
4.34 |
4.85 |
4.21 |
4.26 |
7366080手 |
332634万 |
-0.05 |
-1.16% |
2020-07-31 |
3.87 |
4.62 |
3.76 |
4.31 |
10026778手 |
417675万 |
0.44 |
11.37% |
2020-06-30 |
3.47 |
4.28 |
3.47 |
3.87 |
6358552手 |
244296万 |
0.42 |
12.17% |
2020-05-29 |
3.56 |
3.68 |
3.39 |
3.45 |
1799855手 |
63559万 |
-0.10 |
-2.82% |
2020-04-30 |
3.32 |
3.65 |
3.18 |
3.55 |
2027851手 |
68670万 |
0.22 |
6.61% |
2020-03-31 |
3.47 |
3.83 |
3.21 |
3.33 |
3476876手 |
123908万 |
-0.13 |
-3.76% |
2020-02-28 |
3.27 |
3.84 |
3.10 |
3.46 |
3446914手 |
121275万 |
-0.17 |
-4.68% |
2020-01-23 |
3.76 |
4.07 |
3.60 |
3.63 |
2025661手 |
79147万 |
-0.10 |
-2.68% |
2019-12-31 |
3.59 |
3.83 |
3.51 |
3.73 |
3009928手 |
110848万 |
0.16 |
4.48% |
2019-11-29 |
3.53 |
3.76 |
3.15 |
3.57 |
3025686手 |
105809万 |
0.03 |
0.85% |
2019-10-31 |
3.52 |
3.80 |
3.25 |
3.54 |
2561525手 |
90288万 |
0.02 |
0.57% |
2019-09-30 |
3.57 |
3.96 |
3.52 |
3.52 |
2079058手 |
78148万 |
-0.08 |
-2.22% |
2019-08-30 |
3.89 |
3.90 |
3.40 |
3.60 |
2226526手 |
80045万 |
-0.31 |
-7.93% |
2019-07-31 |
4.23 |
4.34 |
3.87 |
3.91 |
1963639手 |
79535万 |
-0.28 |
-6.68% |
2019-06-28 |
4.16 |
4.45 |
3.90 |
4.19 |
2173984手 |
90167万 |
0.03 |
0.72% |
2019-05-31 |
4.72 |
4.76 |
4.10 |
4.16 |
2344641手 |
103457万 |
-0.64 |
-13.33% |
2019-04-30 |
5.08 |
5.75 |
4.73 |
4.80 |
5060065手 |
270995万 |
-0.26 |
-5.14% |
2019-03-29 |
5.00 |
5.35 |
4.85 |
5.06 |
5088885手 |
258689万 |
0.07 |
1.40% |
2019-02-28 |
4.41 |
5.21 |
4.41 |
4.99 |
2768222手 |
136246万 |
0.55 |
12.39% |
2019-01-31 |
4.10 |
4.68 |
4.03 |
4.44 |
1576335手 |
69185万 |
0.35 |
8.56% |
2018-12-28 |
4.34 |
4.61 |
4.06 |
4.09 |
1617892手 |
70930万 |
-0.16 |
-3.77% |
2018-11-30 |
4.07 |
4.60 |
4.03 |
4.25 |
1672875手 |
72619万 |
0.20 |
4.94% |
2018-10-31 |
4.89 |
4.90 |
3.61 |
4.05 |
1042778手 |
42631万 |
-0.88 |
-17.85% |
2018-09-28 |
5.03 |
5.11 |
4.75 |
4.93 |
1250751手 |
61824万 |
-0.14 |
-2.76% |
2018-08-31 |
5.75 |
5.80 |
4.90 |
5.07 |
1702175手 |
88438万 |
-0.68 |
-11.83% |
2018-07-31 |
5.45 |
5.83 |
5.05 |
5.75 |
1810986手 |
99259万 |
0.32 |
5.89% |
2018-06-29 |
5.73 |
5.90 |
4.86 |
5.43 |
1697256手 |
93534万 |
-0.34 |
-5.89% |
2018-05-31 |
6.05 |
6.40 |
5.55 |
5.77 |
2070666手 |
123380万 |
-0.27 |
-4.47% |
2018-04-27 |
6.70 |
6.81 |
5.95 |
6.04 |
1893922手 |
119658万 |
-0.70 |
-10.39% |
2018-03-30 |
6.65 |
7.15 |
6.03 |
6.74 |
2660908手 |
179869万 |
0.15 |
2.28% |
2018-02-28 |
7.05 |
7.08 |
6.04 |
6.59 |
1496933手 |
97407万 |
-0.44 |
-6.26% |
2018-01-31 |
7.04 |
7.57 |
6.84 |
7.03 |
2973405手 |
213140万 |
0.01 |
0.14% |
2017-12-29 |
6.71 |
7.21 |
6.36 |
7.02 |
2656979手 |
180037万 |
0.41 |
6.20% |
2017-11-30 |
7.47 |
7.75 |
6.51 |
6.61 |
2323902手 |
168107万 |
-0.86 |
-11.51% |
2017-10-31 |
8.18 |
8.38 |
7.38 |
7.47 |
2232352手 |
176290万 |
-0.64 |
-7.89% |
2017-09-29 |
7.67 |
8.62 |
7.54 |
8.11 |
5020007手 |
406960万 |
0.41 |
5.33% |
2017-08-31 |
7.62 |
7.87 |
7.24 |
7.70 |
3225526手 |
245918万 |
0.10 |
1.32% |
2017-07-31 |
7.30 |
7.83 |
7.08 |
7.60 |
2986374手 |
221488万 |
0.32 |
4.40% |
2017-06-30 |
6.96 |
7.36 |
6.84 |
7.28 |
2448887手 |
174657万 |
0.28 |
4.00% |
2017-05-31 |
20.40 |
20.65 |
6.83 |
7.00 |
1561952手 |
187981万 |
-13.43 |
-65.74% |
2017-04-28 |
21.20 |
21.51 |
19.88 |
20.43 |
1045113手 |
217487万 |
-0.76 |
-3.59% |
2017-03-31 |
21.59 |
22.14 |
21.06 |
21.19 |
1493547手 |
323166万 |
-0.40 |
-1.85% |
2017-02-28 |
22.70 |
22.87 |
21.41 |
21.59 |
1546612手 |
342801万 |
-0.85 |
-3.79% |
2017-01-26 |
20.60 |
23.32 |
20.58 |
22.44 |
2291137手 |
507498万 |
1.66 |
7.99% |
2016-12-30 |
21.71 |
23.29 |
20.16 |
20.78 |
1599041手 |
348369万 |
-0.91 |
-4.20% |
2016-11-30 |
20.60 |
22.98 |
20.23 |
21.69 |
2030664手 |
443694万 |
0.97 |
4.68% |
2016-10-31 |
20.14 |
21.50 |
19.67 |
20.72 |
1515698手 |
311347万 |
0.77 |
3.86% |
2016-09-30 |
21.59 |
21.73 |
19.66 |
19.95 |
1429463手 |
297091万 |
-1.75 |
-8.06% |
2016-08-31 |
19.50 |
25.35 |
18.95 |
21.70 |
4203146手 |
946468万 |
1.85 |
9.32% |
2016-07-29 |
20.23 |
22.08 |
19.20 |
19.85 |
1814256手 |
375240万 |
-0.38 |
-1.88% |
2016-06-30 |
17.81 |
21.14 |
16.20 |
20.23 |
2475518手 |
461667万 |
2.49 |
14.04% |
2016-05-31 |
17.17 |
18.39 |
15.68 |
17.74 |
1661946手 |
282290万 |
0.56 |
3.26% |
2016-04-29 |
18.34 |
19.40 |
16.30 |
17.18 |
2226017手 |
403251万 |
-1.22 |
-6.63% |
2016-03-31 |
15.25 |
19.17 |
14.96 |
18.40 |
2612834手 |
447725万 |
3.38 |
22.50% |
2016-02-29 |
15.84 |
19.25 |
14.88 |
15.02 |
1924961手 |
337320万 |
-0.68 |
-4.33% |
2016-01-29 |
23.64 |
23.79 |
14.80 |
15.70 |
2796798手 |
502803万 |
-8.02 |
-33.81% |
2015-12-31 |
22.28 |
25.52 |
21.64 |
23.72 |
4147600手 |
986079万 |
1.44 |
6.46% |
2015-11-30 |
19.97 |
22.96 |
19.68 |
22.28 |
4650205手 |
996907万 |
1.92 |
9.43% |
2015-10-30 |
16.50 |
21.16 |
16.10 |
20.36 |
4289830手 |
814563万 |
4.53 |
28.62% |
2015-09-30 |
15.15 |
17.30 |
13.00 |
15.83 |
3713706手 |
577758万 |
0.35 |
2.26% |
2015-08-31 |
24.00 |
25.95 |
14.05 |
15.48 |
4430513手 |
924985万 |
-10.53 |
-40.48% |
2015-07-31 |
25.57 |
31.20 |
23.02 |
26.01 |
3609883手 |
980526万 |
0.91 |
3.62% |
2015-06-30 |
29.98 |
39.48 |
20.54 |
25.10 |
3483924手 |
1112733万 |
-4.18 |
-14.28% |
2015-05-29 |
22.47 |
31.82 |
19.64 |
29.28 |
2478509手 |
635170万 |
6.50 |
28.95% |
2015-04-30 |
18.91 |
24.25 |
18.01 |
22.45 |
3028919手 |
635038万 |
3.54 |
18.72% |
2015-03-31 |
15.16 |
19.99 |
14.80 |
18.91 |
4314164手 |
758348万 |
4.09 |
27.19% |
2015-02-27 |
14.48 |
15.32 |
13.30 |
15.04 |
1007319手 |
144590万 |
0.15 |
1.02% |
2015-01-29 |
13.40 |
15.42 |
13.22 |
14.72 |
1926893手 |
279806万 |
1.28 |
9.52% |
2014-12-31 |
17.03 |
17.03 |
12.82 |
13.44 |
1460882手 |
208436万 |
-2.61 |
-16.26% |
2014-11-11 |
16.43 |
17.75 |
16.01 |
16.05 |
587251手 |
98547万 |
-0.48 |
-2.90% |
2014-10-30 |
16.60 |
18.81 |
15.30 |
16.53 |
1413889手 |
237766万 |
0.77 |
4.58% |
2014-09-30 |
13.47 |
16.86 |
12.95 |
16.81 |
1689792手 |
239391万 |
4.49 |
36.45% |
2014-08-22 |
11.79 |
12.40 |
11.29 |
12.32 |
1255511手 |
147178万 |
0.53 |
4.50% |
2014-07-31 |
8.98 |
12.20 |
8.96 |
11.79 |
1643056手 |
173857万 |
2.95 |
33.37% |
2014-06-30 |
8.75 |
8.89 |
8.31 |
8.84 |
237470手 |
20430万 |
-0.10 |
-1.15% |
2014-05-30 |
8.92 |
9.11 |
8.30 |
8.72 |
282018手 |
24791万 |
-0.18 |
-2.02% |
2014-04-30 |
8.60 |
9.95 |
8.60 |
8.90 |
1002987手 |
94195万 |
0.30 |
3.49% |
2014-03-31 |
10.02 |
10.45 |
8.53 |
8.60 |
1070026手 |
101542万 |
-1.38 |
-13.83% |
2014-02-28 |
9.50 |
11.10 |
9.43 |
9.98 |
1865730手 |
194686万 |
0.36 |
3.74% |
2014-01-30 |
9.40 |
10.00 |
8.71 |
9.62 |
1077415手 |
100757万 |
0.21 |
2.23% |
2013-12-31 |
8.51 |
10.08 |
8.51 |
9.41 |
2449990手 |
229326万 |
0.70 |
8.04% |
2013-11-29 |
9.00 |
9.43 |
7.74 |
8.71 |
1836443手 |
157381万 |
-0.28 |
-3.12% |
2013-10-31 |
7.92 |
9.38 |
7.81 |
8.99 |
1903055手 |
161953万 |
1.15 |
14.67% |
2013-09-30 |
7.74 |
8.35 |
7.51 |
7.84 |
1427112手 |
114270万 |
0.12 |
1.55% |
2013-08-30 |
8.14 |
8.70 |
7.31 |
7.72 |
1569982手 |
122793万 |
-0.28 |
-3.50% |
2013-07-31 |
7.12 |
8.59 |
7.03 |
8.00 |
517198手 |
41466万 |
0.88 |
12.36% |
2013-06-28 |
10.30 |
10.45 |
6.78 |
7.12 |
452847手 |
39076万 |
-3.18 |
-30.87% |
2013-05-31 |
10.15 |
11.06 |
9.69 |
10.30 |
1262571手 |
130641万 |
0.04 |
0.39% |
2013-04-26 |
8.73 |
10.86 |
8.60 |
10.26 |
1176317手 |
114204万 |
1.46 |
16.59% |
2013-03-29 |
8.83 |
9.29 |
7.75 |
8.80 |
829686手 |
72640万 |
-0.05 |
-0.56% |
2013-02-28 |
9.20 |
9.36 |
8.56 |
8.85 |
617632手 |
55155万 |
-0.35 |
-3.80% |
2013-01-31 |
8.77 |
10.29 |
8.28 |
9.20 |
2066275手 |
190867万 |
0.50 |
5.75% |
2012-12-31 |
6.71 |
9.34 |
6.28 |
8.70 |
2008944手 |
160732万 |
1.98 |
29.46% |
2012-11-30 |
7.42 |
7.85 |
6.58 |
6.72 |
1039373手 |
76026万 |
-0.68 |
-9.19% |
2012-10-31 |
7.87 |
8.30 |
7.25 |
7.40 |
903205手 |
71850万 |
-0.48 |
-6.09% |
2012-09-28 |
8.15 |
9.86 |
7.52 |
7.88 |
2357187手 |
211200万 |
-0.35 |
-4.25% |
2012-08-31 |
11.00 |
13.60 |
7.91 |
8.23 |
3970551手 |
415929万 |
6.78 |
103.04% |