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 |
2021-01-19 |
2.54 |
2.77 |
2.47 |
2.62 |
3645949手 |
94981万 |
0.08 |
3.15% |
2020-12-31 |
2.81 |
2.81 |
2.49 |
2.54 |
2681372手 |
70966万 |
-0.18 |
-6.62% |
2020-11-30 |
2.70 |
2.78 |
2.60 |
2.72 |
2988820手 |
81115万 |
0.03 |
1.11% |
2020-10-30 |
2.90 |
2.97 |
2.69 |
2.69 |
2545577手 |
72686万 |
-0.19 |
-6.60% |
2020-09-30 |
3.04 |
3.14 |
2.88 |
2.88 |
3786542手 |
114185万 |
-0.17 |
-5.57% |
2020-08-31 |
3.05 |
3.28 |
3.03 |
3.05 |
6685800手 |
209510万 |
0.01 |
0.33% |
2020-07-31 |
2.95 |
3.37 |
2.94 |
3.04 |
8608889手 |
270092万 |
0.10 |
3.40% |
2020-06-30 |
2.99 |
3.03 |
2.88 |
2.94 |
2817757手 |
83314万 |
-0.05 |
-1.67% |
2020-05-29 |
3.16 |
3.18 |
2.93 |
2.99 |
2918197手 |
89679万 |
-0.19 |
-5.97% |
2020-04-30 |
3.13 |
3.33 |
3.10 |
3.18 |
5151433手 |
164617万 |
0.04 |
1.27% |
2020-03-31 |
3.14 |
3.76 |
3.06 |
3.14 |
12689637手 |
432366万 |
0.02 |
0.64% |
2020-02-28 |
3.08 |
3.42 |
2.77 |
3.12 |
6698683手 |
212669万 |
-0.30 |
-8.77% |
2020-01-23 |
3.66 |
3.84 |
3.38 |
3.42 |
4712350手 |
173566万 |
-0.21 |
-5.79% |
2019-12-31 |
3.52 |
3.90 |
3.48 |
3.63 |
7022383手 |
256858万 |
0.12 |
3.42% |
2019-11-29 |
3.43 |
3.53 |
3.31 |
3.51 |
3181092手 |
109172万 |
0.08 |
2.33% |
2019-10-31 |
3.44 |
3.64 |
3.37 |
3.43 |
4547868手 |
160264万 |
0.00 |
0.00% |
2019-09-30 |
3.45 |
4.25 |
3.40 |
3.43 |
8562100手 |
320784万 |
-0.03 |
-0.87% |
2019-08-30 |
3.61 |
3.63 |
3.37 |
3.46 |
2322592手 |
81768万 |
-0.15 |
-4.16% |
2019-07-31 |
3.84 |
3.89 |
3.56 |
3.61 |
3343543手 |
123241万 |
-0.16 |
-4.24% |
2019-06-28 |
3.77 |
3.93 |
3.67 |
3.77 |
2772989手 |
105417万 |
-0.04 |
-1.05% |
2019-05-31 |
4.18 |
4.19 |
3.66 |
3.81 |
3960623手 |
154785万 |
-0.48 |
-11.19% |
2019-04-30 |
4.71 |
5.14 |
4.13 |
4.29 |
13815289手 |
661714万 |
-0.33 |
-7.14% |
2019-03-29 |
4.70 |
4.95 |
4.38 |
4.62 |
15556151手 |
721730万 |
-0.05 |
-1.07% |
2019-02-28 |
3.67 |
4.98 |
3.61 |
4.67 |
7060676手 |
301477万 |
1.03 |
28.30% |
2019-01-31 |
3.89 |
4.25 |
3.50 |
3.64 |
4491471手 |
177970万 |
-0.25 |
-6.43% |
2018-12-28 |
3.87 |
4.20 |
3.79 |
3.89 |
3857589手 |
152397万 |
0.13 |
3.46% |
2018-11-30 |
4.43 |
4.53 |
3.66 |
3.76 |
8091162手 |
339107万 |
-0.65 |
-14.74% |
2018-10-31 |
4.41 |
4.42 |
3.40 |
4.41 |
8445315手 |
335313万 |
0.01 |
0.23% |
2018-09-28 |
3.90 |
5.00 |
3.88 |
4.40 |
7309141手 |
329438万 |
0.50 |
12.82% |
2018-08-31 |
4.46 |
4.46 |
3.61 |
3.90 |
6974366手 |
268823万 |
-1.11 |
-22.16% |
2018-06-05 |
5.55 |
5.66 |
5.01 |
5.01 |
1472034手 |
77663万 |
-0.57 |
-10.21% |
2018-05-31 |
5.80 |
6.51 |
5.50 |
5.58 |
4446810手 |
259620万 |
-0.43 |
-7.16% |
2018-04-16 |
6.83 |
6.92 |
6.01 |
6.01 |
1041396手 |
67845万 |
-0.83 |
-12.13% |
2018-03-30 |
7.54 |
7.65 |
6.73 |
6.84 |
2679412手 |
192806万 |
-0.72 |
-9.52% |
2018-02-28 |
8.27 |
8.76 |
7.36 |
7.56 |
1036101手 |
79727万 |
-0.72 |
-8.70% |
2018-01-31 |
8.75 |
8.82 |
8.02 |
8.28 |
1569715手 |
132227万 |
-0.47 |
-5.37% |
2017-12-29 |
8.48 |
8.88 |
8.20 |
8.75 |
1440959手 |
122897万 |
0.27 |
3.18% |
2017-11-30 |
9.15 |
9.27 |
8.18 |
8.48 |
1580537手 |
140214万 |
-0.70 |
-7.62% |
2017-10-31 |
9.02 |
9.73 |
8.77 |
9.18 |
1727725手 |
157981万 |
0.15 |
1.66% |
2017-09-29 |
8.02 |
9.35 |
7.93 |
9.03 |
2554940手 |
221942万 |
0.97 |
12.04% |
2017-08-31 |
7.54 |
8.34 |
7.43 |
8.06 |
2145410手 |
170121万 |
0.52 |
6.90% |
2017-07-31 |
7.27 |
7.77 |
7.00 |
7.54 |
1261932手 |
93995万 |
0.26 |
3.57% |
2017-06-30 |
7.09 |
7.47 |
6.92 |
7.28 |
1133734手 |
82357万 |
0.19 |
2.68% |
2017-05-31 |
8.09 |
8.13 |
6.85 |
7.09 |
1528651手 |
113360万 |
-0.99 |
-12.25% |
2017-04-28 |
8.75 |
9.33 |
8.06 |
8.08 |
2396124手 |
211509万 |
-0.66 |
-7.55% |
2017-03-31 |
8.76 |
8.91 |
8.39 |
8.74 |
1994963手 |
171650万 |
-0.02 |
-0.23% |
2017-02-28 |
8.70 |
8.97 |
8.58 |
8.76 |
1370339手 |
119977万 |
0.05 |
0.57% |
2017-01-26 |
9.33 |
9.60 |
8.32 |
8.71 |
1224379手 |
111697万 |
-0.61 |
-6.54% |
2016-12-30 |
10.01 |
10.25 |
9.01 |
9.32 |
2607705手 |
251270万 |
-0.74 |
-7.36% |
2016-11-30 |
10.03 |
10.49 |
9.55 |
10.06 |
4353961手 |
438432万 |
-0.02 |
-0.20% |
2016-10-28 |
10.66 |
11.73 |
10.01 |
10.08 |
2407918手 |
256846万 |
0.39 |
4.03% |
2016-09-30 |
9.55 |
9.80 |
9.00 |
9.69 |
1939389手 |
181417万 |
0.24 |
2.54% |
2016-08-31 |
10.00 |
10.39 |
9.20 |
9.45 |
3158753手 |
306655万 |
-0.58 |
-5.78% |
2016-07-29 |
10.40 |
10.96 |
9.76 |
10.03 |
2088721手 |
220585万 |
-0.86 |
-7.90% |
2016-06-30 |
11.57 |
12.49 |
9.50 |
10.89 |
3566244手 |
396300万 |
-0.67 |
-5.80% |
2016-05-31 |
10.70 |
11.78 |
10.12 |
11.56 |
2854195手 |
318724万 |
0.84 |
7.84% |
2016-04-29 |
10.76 |
11.06 |
9.75 |
10.72 |
2651767手 |
282766万 |
-0.09 |
-0.83% |
2016-03-31 |
7.31 |
11.38 |
7.10 |
10.81 |
5954263手 |
565425万 |
3.51 |
48.08% |
2016-02-29 |
8.38 |
8.99 |
7.20 |
7.30 |
1997926手 |
170074万 |
-1.08 |
-12.89% |
2016-01-29 |
11.88 |
11.88 |
7.73 |
8.38 |
3567699手 |
335181万 |
-3.40 |
-28.86% |
2015-12-31 |
11.80 |
13.00 |
10.75 |
11.78 |
4422134手 |
526792万 |
-0.02 |
-0.17% |
2015-11-30 |
12.01 |
14.14 |
11.00 |
11.80 |
10890220手 |
1375048万 |
-1.24 |
-9.51% |
2015-10-30 |
8.50 |
14.08 |
8.41 |
13.04 |
5558707手 |
674952万 |
4.74 |
57.11% |
2015-09-30 |
23.45 |
27.88 |
7.60 |
8.30 |
2362423手 |
387988万 |
-15.20 |
-64.68% |
2015-08-31 |
27.00 |
30.03 |
17.79 |
23.50 |
1700037手 |
428259万 |
-3.82 |
-13.98% |
2015-07-31 |
29.56 |
34.80 |
24.00 |
27.32 |
3286111手 |
938465万 |
-11.64 |
-29.88% |
2015-03-11 |
25.88 |
38.96 |
25.88 |
38.96 |
671497手 |
218861万 |
13.08 |
50.54% |
2015-02-27 |
25.60 |
27.00 |
24.10 |
25.88 |
206779手 |
52412万 |
-0.83 |
-3.14% |
2015-01-29 |
22.10 |
26.59 |
21.30 |
26.40 |
334401手 |
79645万 |
4.31 |
19.51% |
2014-12-31 |
24.27 |
25.00 |
20.01 |
22.09 |
389617手 |
87644万 |
-2.28 |
-9.36% |
2014-11-28 |
20.25 |
25.28 |
19.85 |
24.37 |
379809手 |
88638万 |
3.91 |
19.11% |
2014-10-30 |
17.00 |
20.58 |
15.75 |
20.46 |
606935手 |
116625万 |
0.93 |
5.76% |
2014-09-30 |
10.16 |
16.60 |
10.16 |
16.15 |
550459手 |
82031万 |
7.75 |
92.26% |
2014-06-24 |
8.72 |
8.76 |
8.13 |
8.40 |
64871手 |
5522万 |
-0.35 |
-4.00% |
2014-05-30 |
9.26 |
10.10 |
8.51 |
8.75 |
160441手 |
14387万 |
-0.53 |
-5.71% |
2014-04-30 |
9.49 |
10.18 |
9.01 |
9.28 |
140002手 |
13587万 |
-0.22 |
-2.32% |
2014-03-31 |
9.61 |
10.48 |
9.08 |
9.50 |
340640手 |
33755万 |
-0.11 |
-1.15% |
2014-02-28 |
8.50 |
10.00 |
8.48 |
9.61 |
263907手 |
24655万 |
1.04 |
12.13% |
2014-01-30 |
9.00 |
9.04 |
7.83 |
8.57 |
211826手 |
18047万 |
-0.43 |
-4.78% |
2013-12-31 |
10.00 |
10.69 |
8.90 |
9.00 |
347217手 |
33228万 |
-1.05 |
-10.45% |
2013-11-29 |
9.70 |
10.20 |
9.02 |
10.05 |
282676手 |
27425万 |
0.54 |
5.68% |
2013-10-31 |
9.75 |
11.97 |
9.12 |
9.51 |
827187手 |
87742万 |
-0.10 |
-1.04% |
2013-09-30 |
8.90 |
10.10 |
8.74 |
9.61 |
500543手 |
47577万 |
0.71 |
7.98% |
2013-08-30 |
9.12 |
10.55 |
8.80 |
8.90 |
1058550手 |
102399万 |
-0.12 |
-1.33% |
2013-07-31 |
8.18 |
9.65 |
7.40 |
9.02 |
1273630手 |
111895万 |
0.80 |
9.73% |
2013-06-28 |
8.69 |
10.59 |
6.90 |
8.22 |
1974013手 |
180207万 |
-0.50 |
-5.73% |
2013-05-31 |
13.51 |
14.78 |
7.05 |
8.72 |
643593手 |
64138万 |
-4.98 |
-36.35% |
2013-04-26 |
14.95 |
15.23 |
13.31 |
13.70 |
151901手 |
21494万 |
-1.07 |
-7.24% |
2013-03-29 |
13.62 |
15.71 |
12.50 |
14.77 |
142772手 |
19858万 |
0.98 |
7.11% |
2013-02-28 |
12.31 |
14.37 |
12.00 |
13.79 |
136348手 |
18375万 |
1.48 |
12.02% |
2013-01-31 |
10.68 |
12.65 |
10.32 |
12.31 |
113514手 |
13173万 |
1.58 |
14.72% |
2012-12-31 |
9.82 |
10.99 |
9.50 |
10.73 |
44872手 |
4664万 |
0.91 |
9.27% |
2012-11-30 |
11.06 |
11.34 |
9.61 |
9.82 |
42775手 |
4558万 |
-1.32 |
-11.85% |
2012-10-31 |
10.98 |
11.75 |
10.60 |
11.14 |
54695手 |
6137万 |
0.14 |
1.27% |
2012-09-28 |
11.40 |
11.40 |
10.35 |
11.00 |
47683手 |
5212万 |
-0.25 |
-2.22% |
2012-08-31 |
9.12 |
11.51 |
8.66 |
11.25 |
128832手 |
13389万 |
1.65 |
17.19% |
2012-07-31 |
11.36 |
11.95 |
9.60 |
9.60 |
98000手 |
10784万 |
-1.83 |
-16.01% |
2012-06-29 |
10.05 |
12.09 |
9.63 |
11.43 |
155455手 |
16695万 |
1.29 |
12.72% |
2012-05-31 |
8.66 |
10.22 |
8.31 |
10.14 |
148947手 |
14161万 |
1.40 |
16.02% |
2012-04-27 |
8.91 |
9.71 |
8.25 |
8.74 |
214773手 |
19422万 |
-0.64 |
-6.82% |
2012-03-29 |
8.11 |
10.36 |
8.11 |
9.38 |
171385手 |
16654万 |
1.66 |
21.50% |
2012-02-03 |
6.96 |
7.72 |
6.88 |
7.72 |
63003手 |
4628万 |
0.70 |
9.97% |
2012-01-31 |
7.03 |
7.20 |
6.11 |
7.02 |
135148手 |
9058万 |
0.05 |
0.72% |
2011-12-30 |
10.12 |
10.31 |
6.54 |
6.97 |
116960手 |
9541万 |
-2.98 |
-29.95% |
2011-11-30 |
10.86 |
11.43 |
9.95 |
9.95 |
147340手 |
16004万 |
-0.91 |
-8.38% |
2011-10-31 |
10.49 |
11.60 |
10.06 |
10.86 |
96742手 |
10442万 |
0.44 |
4.22% |
2011-09-30 |
12.14 |
12.47 |
10.30 |
10.42 |
141153手 |
16639万 |
-1.73 |
-14.24% |
2011-08-31 |
12.65 |
13.24 |
11.47 |
12.15 |
144209手 |
17736万 |
-0.48 |
-3.80% |
2011-07-29 |
12.38 |
13.33 |
12.22 |
12.63 |
119004手 |
15090万 |
0.25 |
2.02% |
2011-06-30 |
11.35 |
12.45 |
10.69 |
12.38 |
106676手 |
12319万 |
1.09 |
9.65% |
2011-05-31 |
12.25 |
13.27 |
10.91 |
11.29 |
178958手 |
22101万 |
-0.96 |
-7.84% |
2011-04-29 |
11.77 |
13.37 |
11.77 |
12.25 |
201519手 |
25271万 |
0.47 |
3.99% |
2011-03-31 |
12.45 |
12.45 |
11.72 |
11.78 |
151551手 |
18200万 |
-1.32 |
-10.08% |
2011-02-24 |
12.17 |
13.25 |
11.88 |
13.10 |
103960手 |
13146万 |
1.04 |
8.62% |
2011-01-31 |
11.91 |
12.48 |
11.41 |
12.06 |
108376手 |
12920万 |
0.09 |
0.75% |