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 |
2021-02-24 |
5.41 |
5.43 |
5.03 |
5.29 |
607315手 |
31894万 |
-0.15 |
-2.76% |
2021-01-29 |
5.67 |
6.14 |
5.39 |
5.44 |
2405437手 |
137467万 |
-0.24 |
-4.22% |
2020-12-31 |
5.81 |
5.88 |
5.40 |
5.68 |
1181026手 |
66415万 |
-0.15 |
-2.57% |
2020-11-30 |
5.37 |
6.03 |
5.28 |
5.83 |
2201303手 |
126879万 |
0.59 |
11.26% |
2020-10-30 |
5.60 |
5.85 |
5.23 |
5.24 |
655211手 |
36929万 |
-0.33 |
-5.92% |
2020-09-30 |
5.85 |
5.92 |
5.53 |
5.57 |
1316011手 |
75953万 |
-0.28 |
-4.79% |
2020-08-31 |
5.89 |
6.58 |
5.67 |
5.85 |
3002568手 |
183424万 |
-0.04 |
-0.68% |
2020-07-31 |
5.25 |
6.28 |
5.23 |
5.89 |
4746767手 |
276273万 |
0.65 |
12.40% |
2020-06-30 |
5.30 |
5.54 |
4.75 |
5.24 |
1931605手 |
102013万 |
-0.05 |
-0.94% |
2020-05-29 |
5.05 |
5.51 |
5.01 |
5.29 |
1538147手 |
79717万 |
0.25 |
4.96% |
2020-04-30 |
5.05 |
5.21 |
4.91 |
5.04 |
1229776手 |
62518万 |
-0.04 |
-0.79% |
2020-03-31 |
5.03 |
5.65 |
4.80 |
5.08 |
2698411手 |
141558万 |
0.05 |
0.99% |
2020-02-28 |
5.21 |
5.41 |
4.69 |
5.03 |
2065276手 |
105945万 |
-0.76 |
-13.13% |
2020-01-23 |
6.18 |
6.25 |
5.75 |
5.79 |
1236505手 |
75282万 |
-0.35 |
-5.70% |
2019-12-31 |
6.17 |
6.80 |
6.01 |
6.14 |
4132565手 |
262539万 |
-0.03 |
-0.49% |
2019-11-29 |
5.87 |
6.20 |
5.65 |
6.17 |
1924953手 |
115334万 |
0.29 |
4.93% |
2019-10-31 |
5.43 |
6.46 |
5.39 |
5.88 |
2534659手 |
152966万 |
0.44 |
8.09% |
2019-09-30 |
5.62 |
5.90 |
5.38 |
5.44 |
1109397手 |
63159万 |
-0.21 |
-3.72% |
2019-08-30 |
6.02 |
6.03 |
5.20 |
5.65 |
1436997手 |
79698万 |
-0.38 |
-6.30% |
2019-07-31 |
6.26 |
6.39 |
5.99 |
6.03 |
1059738手 |
65259万 |
-0.14 |
-2.27% |
2019-06-28 |
6.38 |
6.41 |
6.02 |
6.17 |
1069647手 |
66321万 |
-0.21 |
-3.29% |
2019-05-31 |
6.86 |
6.86 |
6.30 |
6.38 |
1554509手 |
101717万 |
-0.67 |
-9.50% |
2019-04-30 |
7.95 |
8.85 |
6.89 |
7.05 |
5595912手 |
448234万 |
-0.86 |
-10.87% |
2019-03-29 |
7.92 |
8.35 |
7.43 |
7.91 |
6908071手 |
545210万 |
-0.03 |
-0.38% |
2019-02-28 |
6.42 |
8.50 |
6.42 |
7.94 |
5846796手 |
449764万 |
1.54 |
24.06% |
2019-01-31 |
6.58 |
7.03 |
6.35 |
6.40 |
1674760手 |
112439万 |
-0.20 |
-3.03% |
2018-12-28 |
7.22 |
7.76 |
6.57 |
6.60 |
2572878手 |
185027万 |
-0.53 |
-7.43% |
2018-11-30 |
7.21 |
7.63 |
7.05 |
7.13 |
3276944手 |
240622万 |
-0.07 |
-0.97% |
2018-10-31 |
8.15 |
9.00 |
7.07 |
7.20 |
3653399手 |
290867万 |
-1.20 |
-14.29% |
2018-09-28 |
8.04 |
8.40 |
7.71 |
8.40 |
1759446手 |
141941万 |
0.30 |
3.70% |
2018-08-31 |
8.46 |
9.33 |
7.66 |
8.10 |
3546755手 |
298756万 |
-0.40 |
-4.71% |
2018-07-31 |
9.07 |
9.13 |
7.70 |
8.50 |
3725793手 |
311870万 |
-0.88 |
-9.38% |
2018-06-29 |
10.17 |
10.45 |
8.30 |
9.38 |
3822850手 |
362293万 |
-0.94 |
-9.11% |
2018-05-31 |
9.76 |
11.29 |
9.55 |
10.32 |
7092629手 |
734367万 |
0.49 |
4.99% |
2018-04-27 |
8.96 |
10.25 |
8.53 |
9.83 |
4597933手 |
437259万 |
0.75 |
8.26% |
2018-03-30 |
8.82 |
9.85 |
7.82 |
9.08 |
4196428手 |
387780万 |
0.16 |
1.79% |
2018-02-28 |
10.02 |
10.09 |
7.51 |
8.92 |
2415822手 |
210121万 |
-1.07 |
-10.71% |
2018-01-31 |
10.10 |
10.78 |
9.80 |
9.99 |
5374392手 |
549499万 |
-0.19 |
-1.87% |
2017-12-29 |
9.62 |
10.50 |
9.45 |
10.18 |
2419554手 |
240608万 |
0.10 |
0.99% |
2017-11-28 |
10.24 |
11.03 |
9.60 |
10.08 |
3511580手 |
359951万 |
-0.22 |
-2.14% |
2017-10-31 |
10.18 |
11.26 |
9.90 |
10.30 |
4484877手 |
474027万 |
0.18 |
1.78% |
2017-09-29 |
11.17 |
11.42 |
10.03 |
10.12 |
4608429手 |
499679万 |
-1.05 |
-9.40% |
2017-08-31 |
10.37 |
12.00 |
10.37 |
11.17 |
10170535手 |
1139056万 |
0.80 |
7.71% |
2017-07-31 |
12.95 |
13.08 |
10.30 |
10.37 |
10825107手 |
1262883万 |
-2.40 |
-18.79% |
2017-06-30 |
9.89 |
14.09 |
9.11 |
12.77 |
30443060手 |
3834869万 |
2.77 |
27.70% |
2017-05-31 |
9.60 |
10.59 |
8.05 |
10.00 |
16154652手 |
1564104万 |
0.41 |
4.28% |
2017-04-28 |
7.38 |
11.44 |
7.34 |
9.59 |
17712394手 |
1674390万 |
2.17 |
29.25% |
2017-03-31 |
7.08 |
8.88 |
6.75 |
7.42 |
9594468手 |
728113万 |
0.34 |
4.80% |
2017-02-28 |
6.11 |
8.17 |
6.04 |
7.08 |
5293132手 |
380458万 |
0.97 |
15.88% |
2017-01-26 |
6.29 |
6.63 |
5.65 |
6.11 |
1373103手 |
86374万 |
-0.17 |
-2.71% |
2016-12-30 |
6.62 |
6.73 |
6.05 |
6.28 |
1804600手 |
115671万 |
-0.34 |
-5.14% |
2016-11-30 |
6.10 |
6.85 |
6.07 |
6.62 |
3544840手 |
229635万 |
0.49 |
7.99% |
2016-10-28 |
6.05 |
6.28 |
6.01 |
6.13 |
1648298手 |
101506万 |
0.11 |
1.83% |
2016-09-30 |
5.97 |
6.09 |
5.80 |
6.02 |
1206064手 |
71880万 |
0.06 |
1.01% |
2016-08-31 |
5.64 |
6.39 |
5.54 |
5.96 |
2935311手 |
177044万 |
0.25 |
4.38% |
2016-07-29 |
5.48 |
6.10 |
5.44 |
5.71 |
2855838手 |
164847万 |
0.23 |
4.20% |
2016-06-30 |
5.42 |
5.55 |
5.18 |
5.48 |
1554286手 |
84241万 |
0.05 |
0.92% |
2016-05-31 |
5.65 |
5.86 |
5.14 |
5.43 |
1550968手 |
84121万 |
-0.22 |
-3.89% |
2016-04-29 |
6.11 |
6.23 |
5.55 |
5.65 |
2311757手 |
137513万 |
-0.57 |
-9.16% |
2016-03-31 |
5.12 |
6.31 |
5.07 |
6.22 |
3216610手 |
184932万 |
1.14 |
22.44% |
2016-02-29 |
5.32 |
5.93 |
5.00 |
5.08 |
1488575手 |
83174万 |
-0.23 |
-4.33% |
2016-01-29 |
7.39 |
7.39 |
4.97 |
5.31 |
1827661手 |
109061万 |
-2.10 |
-28.34% |
2015-12-31 |
7.21 |
7.67 |
6.91 |
7.41 |
3128757手 |
229542万 |
0.21 |
2.92% |
2015-11-30 |
7.56 |
8.52 |
6.74 |
7.20 |
8113602手 |
636069万 |
-0.72 |
-9.09% |
2015-10-30 |
5.85 |
8.37 |
5.82 |
7.92 |
7639892手 |
543290万 |
2.11 |
36.32% |
2015-09-30 |
6.27 |
6.68 |
5.19 |
5.81 |
4013530手 |
241000万 |
-0.63 |
-9.78% |
2015-08-31 |
7.40 |
9.23 |
5.54 |
6.44 |
7943007手 |
623101万 |
-0.97 |
-13.09% |
2015-07-31 |
10.14 |
10.40 |
6.26 |
7.41 |
7576429手 |
606085万 |
-2.74 |
-27.00% |
2015-06-30 |
11.54 |
14.17 |
8.60 |
10.15 |
11883272手 |
1485937万 |
-1.37 |
-11.89% |
2015-05-29 |
12.77 |
13.52 |
10.33 |
11.52 |
7582518手 |
904175万 |
-0.78 |
-6.10% |
2015-04-30 |
10.86 |
14.19 |
10.80 |
12.79 |
9944341手 |
1242938万 |
1.84 |
16.80% |
2015-03-31 |
10.09 |
11.64 |
9.60 |
10.95 |
9430892手 |
1006812万 |
1.07 |
10.70% |
2015-02-27 |
8.90 |
10.10 |
8.50 |
10.00 |
3139288手 |
289920万 |
0.76 |
8.34% |
2015-01-29 |
8.97 |
9.49 |
8.08 |
9.11 |
6013882手 |
539611万 |
0.17 |
1.90% |
2014-12-31 |
8.42 |
12.47 |
8.21 |
8.94 |
12679649手 |
1340802万 |
0.48 |
5.67% |
2014-11-28 |
6.77 |
8.65 |
6.28 |
8.46 |
4600475手 |
332085万 |
1.80 |
27.03% |
2014-10-30 |
5.83 |
6.95 |
5.32 |
6.66 |
3331550手 |
205876万 |
-0.04 |
-0.69% |
2014-09-30 |
4.80 |
6.25 |
4.79 |
5.82 |
3491724手 |
197910万 |
0.73 |
14.34% |
2014-08-22 |
4.75 |
5.18 |
4.66 |
5.09 |
2466471手 |
121334万 |
0.31 |
6.49% |
2014-07-31 |
4.76 |
4.93 |
4.50 |
4.78 |
1262687手 |
59434万 |
0.10 |
2.14% |
2014-06-30 |
4.92 |
4.98 |
4.38 |
4.68 |
920547手 |
42895万 |
-0.45 |
-9.15% |
2014-05-30 |
5.03 |
5.30 |
4.90 |
4.92 |
1123694手 |
56754万 |
-0.11 |
-2.19% |
2014-04-30 |
5.50 |
5.58 |
4.71 |
5.03 |
3361794手 |
176703万 |
-0.44 |
-8.04% |
2014-03-31 |
4.93 |
5.72 |
4.73 |
5.47 |
3141302手 |
162359万 |
0.57 |
11.63% |
2014-02-28 |
4.97 |
5.45 |
4.81 |
4.90 |
2166619手 |
112380万 |
-0.13 |
-2.58% |
2014-01-30 |
5.39 |
5.58 |
4.64 |
5.03 |
1939918手 |
98374万 |
-0.36 |
-6.68% |
2013-12-31 |
5.39 |
6.00 |
5.03 |
5.39 |
4740723手 |
262391万 |
-0.19 |
-3.40% |
2013-11-29 |
4.50 |
6.37 |
4.39 |
5.58 |
8757961手 |
464793万 |
0.68 |
13.88% |
2013-10-31 |
4.37 |
5.39 |
4.07 |
4.90 |
5258464手 |
253815万 |
0.54 |
12.38% |
2013-09-30 |
4.63 |
5.24 |
3.78 |
4.36 |
8284785手 |
377097万 |
-0.25 |
-5.42% |
2013-08-30 |
3.12 |
4.61 |
3.12 |
4.61 |
3749631手 |
146658万 |
1.48 |
47.28% |
2013-07-31 |
3.21 |
3.39 |
3.06 |
3.13 |
807166手 |
25875万 |
-0.08 |
-2.49% |
2013-06-28 |
4.05 |
4.16 |
3.00 |
3.21 |
720102手 |
26423万 |
-0.84 |
-20.74% |
2013-05-31 |
3.79 |
4.19 |
3.74 |
4.05 |
1261908手 |
50351万 |
0.26 |
6.86% |
2013-04-26 |
4.20 |
4.28 |
3.76 |
3.79 |
779069手 |
31596万 |
-0.42 |
-9.98% |
2013-03-29 |
4.54 |
4.66 |
4.03 |
4.21 |
1114035手 |
48376万 |
-0.64 |
-13.20% |
2013-02-27 |
5.13 |
5.26 |
4.82 |
4.85 |
860565手 |
43426万 |
-0.31 |
-6.01% |
2013-01-31 |
4.89 |
5.40 |
4.55 |
5.16 |
1536836手 |
77214万 |
0.26 |
5.31% |
2012-12-31 |
3.83 |
4.97 |
3.71 |
4.90 |
1570617手 |
72028万 |
1.07 |
27.94% |
2012-11-30 |
4.50 |
4.66 |
3.75 |
3.83 |
336438手 |
14423万 |
-0.67 |
-14.89% |
2012-10-31 |
4.51 |
4.76 |
4.44 |
4.50 |
330823手 |
15223万 |
-0.01 |
-0.22% |
2012-09-28 |
4.65 |
5.00 |
4.33 |
4.51 |
470944手 |
22383万 |
-0.15 |
-3.22% |
2012-08-31 |
4.86 |
5.33 |
4.56 |
4.66 |
602786手 |
30262万 |
-0.17 |
-3.52% |
2012-07-31 |
5.45 |
5.56 |
4.82 |
4.83 |
558941手 |
28639万 |
-0.64 |
-11.70% |
2012-06-29 |
10.23 |
10.40 |
5.23 |
5.47 |
432124手 |
34519万 |
-4.74 |
-46.42% |
2012-05-31 |
10.59 |
11.09 |
9.67 |
10.21 |
524455手 |
55127万 |
-0.30 |
-2.85% |
2012-04-27 |
10.56 |
11.40 |
9.90 |
10.51 |
804337手 |
86640万 |
-0.14 |
-1.31% |
2012-03-30 |
11.01 |
12.41 |
10.47 |
10.65 |
1681735手 |
195533万 |
-0.30 |
-2.74% |
2012-02-29 |
8.36 |
11.28 |
8.07 |
10.95 |
1275940手 |
125559万 |
2.63 |
31.61% |
2012-01-31 |
8.07 |
8.55 |
7.42 |
8.32 |
334018手 |
27199万 |
0.36 |
4.52% |
2011-12-30 |
9.69 |
9.75 |
7.70 |
7.96 |
405623手 |
34677万 |
-1.41 |
-15.05% |
2011-11-30 |
10.75 |
11.50 |
9.31 |
9.37 |
776020手 |
83268万 |
-1.50 |
-13.80% |
2011-10-31 |
10.89 |
11.29 |
10.09 |
10.87 |
456218手 |
49589万 |
0.04 |
0.37% |
2011-09-30 |
13.06 |
13.28 |
10.53 |
10.83 |
848762手 |
99600万 |
-2.13 |
-16.43% |
2011-08-31 |
13.69 |
14.99 |
12.33 |
12.96 |
2702356手 |
369694万 |
-0.79 |
-5.75% |
2011-07-29 |
12.27 |
14.28 |
11.95 |
13.75 |
1540141手 |
200298万 |
1.64 |
13.54% |
2011-06-30 |
11.43 |
12.21 |
10.74 |
12.11 |
917266手 |
107430万 |
0.69 |
6.04% |
2011-05-31 |
12.35 |
12.52 |
11.01 |
11.42 |
629851手 |
75219万 |
-0.81 |
-6.62% |
2011-04-29 |
14.11 |
14.54 |
11.90 |
12.23 |
923302手 |
123503万 |
-2.00 |
-14.05% |
2011-03-31 |
15.25 |
15.68 |
13.93 |
14.23 |
1701503手 |
252366万 |
-0.98 |
-6.44% |
2011-02-28 |
14.15 |
16.34 |
13.72 |
15.21 |
2365054手 |
355723万 |
1.11 |
7.87% |