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 |
2021-02-26 |
6.22 |
7.00 |
5.90 |
6.71 |
533857手 |
34180万 |
0.47 |
7.53% |
2021-01-29 |
6.67 |
6.98 |
6.05 |
6.24 |
735407手 |
47273万 |
-0.44 |
-6.59% |
2020-12-31 |
7.22 |
7.23 |
6.27 |
6.68 |
769689手 |
51933万 |
-0.41 |
-5.78% |
2020-11-30 |
7.21 |
7.87 |
7.03 |
7.09 |
1629873手 |
121024万 |
-0.06 |
-0.84% |
2020-10-30 |
6.33 |
7.49 |
6.21 |
7.15 |
1165430手 |
80628万 |
0.86 |
13.67% |
2020-09-30 |
6.53 |
7.82 |
6.05 |
6.29 |
2421588手 |
171569万 |
-0.28 |
-4.26% |
2020-08-31 |
6.35 |
6.98 |
6.23 |
6.57 |
1600133手 |
105749万 |
0.31 |
4.95% |
2020-07-31 |
5.76 |
6.79 |
5.68 |
6.26 |
1872323手 |
117948万 |
0.50 |
8.68% |
2020-06-30 |
5.50 |
5.99 |
5.48 |
5.76 |
692859手 |
39269万 |
0.26 |
4.73% |
2020-05-29 |
5.37 |
5.57 |
5.18 |
5.50 |
530643手 |
28672万 |
0.10 |
1.85% |
2020-04-30 |
5.16 |
5.45 |
4.96 |
5.40 |
805274手 |
42184万 |
0.22 |
4.25% |
2020-03-31 |
5.21 |
5.90 |
5.09 |
5.18 |
1187808手 |
64758万 |
-0.02 |
-0.39% |
2020-02-28 |
5.25 |
5.76 |
4.96 |
5.20 |
1048151手 |
57391万 |
-0.63 |
-10.81% |
2020-01-23 |
5.93 |
6.23 |
5.80 |
5.83 |
763365手 |
46145万 |
-0.06 |
-1.02% |
2019-12-31 |
5.54 |
6.09 |
5.51 |
5.89 |
640172手 |
37015万 |
0.34 |
6.13% |
2019-11-29 |
5.64 |
6.04 |
5.51 |
5.55 |
554450手 |
31780万 |
-0.12 |
-2.12% |
2019-10-31 |
5.89 |
6.29 |
5.61 |
5.67 |
498036手 |
29729万 |
-0.19 |
-3.24% |
2019-09-30 |
5.88 |
6.53 |
5.82 |
5.86 |
902142手 |
55728万 |
-0.04 |
-0.68% |
2019-08-30 |
6.31 |
6.35 |
5.58 |
5.90 |
805608手 |
47639万 |
-0.47 |
-7.38% |
2019-07-31 |
6.57 |
6.86 |
6.12 |
6.37 |
1139965手 |
73961万 |
-0.07 |
-1.09% |
2019-06-28 |
6.34 |
6.69 |
5.85 |
6.44 |
922359手 |
59184万 |
0.12 |
1.90% |
2019-05-31 |
6.90 |
7.12 |
6.07 |
6.32 |
1498373手 |
99328万 |
-0.90 |
-12.46% |
2019-04-30 |
6.65 |
8.45 |
6.40 |
7.22 |
2710793手 |
196081万 |
0.78 |
12.11% |
2019-03-29 |
5.62 |
6.54 |
5.55 |
6.44 |
1829765手 |
108441万 |
0.86 |
15.41% |
2019-02-28 |
4.90 |
5.84 |
4.82 |
5.58 |
694170手 |
37170万 |
0.75 |
15.53% |
2019-01-31 |
4.91 |
5.19 |
4.75 |
4.83 |
409607手 |
20723万 |
-0.06 |
-1.23% |
2018-12-28 |
5.46 |
5.70 |
4.83 |
4.89 |
374532手 |
19572万 |
-0.40 |
-7.56% |
2018-11-30 |
5.05 |
5.72 |
4.98 |
5.29 |
570344手 |
30164万 |
0.29 |
5.80% |
2018-10-31 |
4.80 |
5.07 |
4.39 |
5.00 |
413580手 |
19922万 |
0.08 |
1.63% |
2018-09-28 |
4.83 |
4.96 |
4.60 |
4.92 |
266032手 |
12822万 |
0.03 |
0.61% |
2018-08-31 |
5.38 |
5.48 |
4.71 |
4.89 |
518109手 |
26046万 |
-0.49 |
-9.11% |
2018-07-31 |
5.15 |
5.54 |
4.61 |
5.38 |
535058手 |
27242万 |
0.24 |
4.67% |
2018-06-29 |
7.73 |
7.86 |
4.92 |
5.14 |
357721手 |
21771万 |
-2.66 |
-34.10% |
2018-05-31 |
7.84 |
8.02 |
7.44 |
7.80 |
581216手 |
45060万 |
-0.05 |
-0.64% |
2018-04-27 |
7.89 |
8.30 |
7.64 |
7.85 |
558759手 |
44253万 |
-0.03 |
-0.38% |
2018-03-30 |
7.41 |
8.28 |
7.28 |
7.88 |
768157手 |
60704万 |
0.44 |
5.91% |
2018-02-28 |
7.71 |
7.80 |
6.91 |
7.44 |
444849手 |
32541万 |
-0.28 |
-3.63% |
2018-01-31 |
7.31 |
8.93 |
7.25 |
7.72 |
1079779手 |
86865万 |
0.43 |
5.90% |
2017-12-29 |
8.06 |
8.23 |
7.15 |
7.29 |
571833手 |
43574万 |
-0.77 |
-9.55% |
2017-11-30 |
8.30 |
9.36 |
7.98 |
8.06 |
1332122手 |
115470万 |
-0.20 |
-2.42% |
2017-10-31 |
9.14 |
9.41 |
8.17 |
8.26 |
489643手 |
43089万 |
-0.78 |
-8.63% |
2017-09-29 |
9.89 |
9.92 |
8.86 |
9.04 |
744450手 |
70515万 |
-0.83 |
-8.41% |
2017-08-31 |
9.12 |
10.36 |
8.65 |
9.87 |
2521807手 |
242705万 |
0.74 |
8.11% |
2017-07-31 |
8.89 |
9.27 |
7.93 |
9.13 |
1082838手 |
95151万 |
0.24 |
2.70% |
2017-06-30 |
11.12 |
11.17 |
8.00 |
8.89 |
826290手 |
72845万 |
-2.24 |
-20.13% |
2017-05-31 |
13.33 |
13.54 |
10.61 |
11.13 |
607350手 |
73400万 |
-2.18 |
-16.38% |
2017-04-28 |
15.16 |
15.68 |
12.75 |
13.31 |
679622手 |
97349万 |
-1.76 |
-11.68% |
2017-03-31 |
17.60 |
17.65 |
14.97 |
15.07 |
1463910手 |
237474万 |
-2.58 |
-14.62% |
2017-02-28 |
15.40 |
18.32 |
15.11 |
17.65 |
2819684手 |
477515万 |
2.07 |
13.29% |
2017-01-26 |
14.75 |
17.55 |
13.66 |
15.58 |
3074552手 |
493711万 |
0.92 |
6.28% |
2016-12-30 |
16.30 |
16.88 |
12.78 |
14.66 |
2489203手 |
367725万 |
-1.50 |
-9.28% |
2016-11-30 |
14.08 |
17.20 |
13.67 |
16.16 |
1285533手 |
193960万 |
2.28 |
16.43% |
2016-10-28 |
13.18 |
14.38 |
13.15 |
13.88 |
666934手 |
91620万 |
0.82 |
6.28% |
2016-09-30 |
13.63 |
13.74 |
12.51 |
13.06 |
710460手 |
92959万 |
-0.60 |
-4.39% |
2016-08-31 |
12.04 |
14.59 |
11.57 |
13.66 |
2306139手 |
315836万 |
1.63 |
13.55% |
2016-07-29 |
11.87 |
13.31 |
11.68 |
12.03 |
906472手 |
113757万 |
0.16 |
1.35% |
2016-06-30 |
11.61 |
12.48 |
10.73 |
11.87 |
658298手 |
75798万 |
0.29 |
2.50% |
2016-05-31 |
12.85 |
13.34 |
10.61 |
11.58 |
654118手 |
77771万 |
-1.24 |
-9.67% |
2016-04-29 |
12.16 |
13.55 |
11.83 |
12.82 |
1211786手 |
154377万 |
0.65 |
5.34% |
2016-03-31 |
10.60 |
13.00 |
10.25 |
12.17 |
1619527手 |
189003万 |
1.67 |
15.90% |
2016-02-29 |
10.46 |
13.20 |
9.99 |
10.50 |
733568手 |
84498万 |
0.04 |
0.38% |
2016-01-29 |
15.98 |
15.98 |
9.67 |
10.46 |
1684918手 |
215234万 |
-5.63 |
-34.99% |
2015-12-31 |
18.15 |
18.15 |
14.82 |
16.09 |
1683388手 |
273618万 |
-1.94 |
-10.76% |
2015-11-30 |
15.39 |
18.03 |
14.22 |
18.03 |
2364752手 |
381057万 |
2.13 |
13.40% |
2015-10-30 |
11.58 |
16.93 |
11.50 |
15.90 |
1903677手 |
271946万 |
4.44 |
38.74% |
2015-09-30 |
12.98 |
13.10 |
10.18 |
11.46 |
1672268手 |
196505万 |
-1.84 |
-13.84% |
2015-08-31 |
14.50 |
19.81 |
10.59 |
13.30 |
2766766手 |
444929万 |
-1.53 |
-10.32% |
2015-07-31 |
19.38 |
20.29 |
9.30 |
14.83 |
3188912手 |
487664万 |
-4.63 |
-23.79% |
2015-06-30 |
30.96 |
33.59 |
17.06 |
19.46 |
1653264手 |
470572万 |
-11.33 |
-36.80% |
2015-05-29 |
26.00 |
35.58 |
24.32 |
30.79 |
1494732手 |
436418万 |
4.26 |
15.79% |
2015-04-30 |
19.99 |
26.97 |
19.90 |
26.97 |
1894547手 |
450592万 |
6.91 |
34.45% |
2015-03-31 |
14.68 |
21.85 |
14.50 |
20.06 |
2471310手 |
457053万 |
5.75 |
39.47% |
2015-02-27 |
16.02 |
16.17 |
13.08 |
14.57 |
1019275手 |
148522万 |
-1.40 |
-8.75% |
2014-10-10 |
15.99 |
16.12 |
15.80 |
16.00 |
45628手 |
7268万 |
-0.40 |
-2.44% |
2014-09-30 |
14.85 |
17.66 |
14.69 |
16.40 |
994605手 |
161804万 |
0.58 |
3.67% |
2014-08-22 |
13.25 |
18.59 |
13.00 |
15.82 |
1829431手 |
296392万 |
2.57 |
19.40% |
2014-07-31 |
14.89 |
14.89 |
12.69 |
13.25 |
467678手 |
64305万 |
-1.23 |
-8.49% |
2014-06-30 |
12.88 |
14.61 |
12.16 |
14.48 |
312857手 |
42001万 |
0.85 |
6.56% |
2014-05-30 |
12.89 |
13.54 |
11.75 |
12.95 |
281576手 |
35722万 |
0.01 |
0.08% |
2014-04-30 |
12.22 |
14.95 |
11.52 |
12.94 |
995529手 |
131293万 |
0.64 |
5.20% |
2014-03-31 |
12.48 |
16.50 |
11.10 |
12.30 |
2311608手 |
299808万 |
-0.24 |
-1.91% |
2014-02-28 |
10.32 |
13.45 |
10.32 |
12.54 |
579456手 |
70206万 |
3.16 |
33.69% |
2014-01-27 |
7.32 |
9.80 |
6.94 |
9.38 |
964860手 |
79638万 |
1.95 |
26.25% |
2013-12-31 |
7.14 |
7.89 |
6.49 |
7.43 |
802947手 |
59549万 |
0.01 |
0.14% |
2013-11-29 |
7.18 |
7.86 |
6.61 |
7.42 |
680376手 |
49376万 |
0.30 |
4.21% |
2013-10-31 |
6.25 |
9.34 |
6.17 |
7.12 |
1629276手 |
130218万 |
0.93 |
15.02% |
2013-09-30 |
6.41 |
7.10 |
6.04 |
6.19 |
953019手 |
63527万 |
-0.31 |
-4.77% |
2013-08-30 |
4.93 |
7.71 |
4.93 |
6.50 |
1997766手 |
138820万 |
1.57 |
31.85% |
2013-07-31 |
4.49 |
5.64 |
4.43 |
4.93 |
766430手 |
39368万 |
0.44 |
9.80% |
2013-06-28 |
6.47 |
6.51 |
4.30 |
4.49 |
428214手 |
24387万 |
-1.96 |
-30.39% |
2013-05-31 |
5.27 |
6.69 |
5.12 |
6.45 |
706040手 |
42248万 |
1.18 |
22.39% |
2013-04-26 |
5.52 |
5.96 |
5.21 |
5.27 |
810578手 |
46308万 |
-0.29 |
-5.22% |
2013-03-29 |
5.51 |
5.89 |
5.10 |
5.56 |
511090手 |
28153万 |
0.03 |
0.54% |
2013-02-28 |
5.42 |
5.93 |
5.34 |
5.53 |
459836手 |
25951万 |
0.14 |
2.60% |
2013-01-31 |
5.25 |
5.71 |
5.21 |
5.39 |
370325手 |
20109万 |
0.16 |
3.06% |
2012-12-31 |
4.53 |
5.29 |
4.33 |
5.23 |
279877手 |
13928万 |
0.64 |
13.94% |
2012-11-30 |
5.65 |
5.96 |
4.46 |
4.59 |
198013手 |
10619万 |
-1.06 |
-18.76% |
2012-10-31 |
5.55 |
6.69 |
5.46 |
5.65 |
522775手 |
32163万 |
0.10 |
1.80% |
2012-09-28 |
5.76 |
6.38 |
5.30 |
5.55 |
267697手 |
15944万 |
-0.22 |
-3.81% |
2012-08-31 |
5.85 |
6.83 |
5.60 |
5.77 |
554079手 |
34186万 |
-0.06 |
-1.03% |
2012-07-31 |
8.04 |
8.10 |
5.70 |
5.83 |
348583手 |
23962万 |
-2.23 |
-27.67% |
2012-06-29 |
7.93 |
9.35 |
7.53 |
8.06 |
573485手 |
48789万 |
0.02 |
0.25% |
2012-05-31 |
7.60 |
8.54 |
7.44 |
8.04 |
604039手 |
48720万 |
0.51 |
6.77% |
2012-04-27 |
6.51 |
8.03 |
6.51 |
7.53 |
350982手 |
25461万 |
1.02 |
15.67% |
2012-03-30 |
7.18 |
7.68 |
6.43 |
6.51 |
276212手 |
19807万 |
-0.71 |
-9.83% |
2012-02-29 |
6.48 |
7.56 |
6.41 |
7.22 |
179731手 |
12731万 |
0.74 |
11.42% |
2012-01-31 |
6.36 |
6.84 |
6.01 |
6.48 |
68578手 |
4436万 |
0.19 |
3.02% |
2011-12-30 |
8.20 |
8.40 |
6.07 |
6.29 |
76391手 |
5609万 |
-1.71 |
-21.38% |
2011-11-30 |
8.32 |
9.17 |
7.91 |
8.00 |
306939手 |
26507万 |
-0.43 |
-5.10% |
2011-10-31 |
8.41 |
9.34 |
7.89 |
8.43 |
188043手 |
15968万 |
0.02 |
0.24% |
2011-09-30 |
9.17 |
9.50 |
8.27 |
8.41 |
214807手 |
19579万 |
-0.73 |
-7.99% |
2011-08-31 |
9.49 |
9.49 |
7.80 |
9.14 |
314060手 |
27669万 |
-0.14 |
-1.51% |
2011-07-29 |
9.47 |
10.16 |
9.03 |
9.28 |
519909手 |
50538万 |
-0.15 |
-1.59% |
2011-06-30 |
8.72 |
9.68 |
8.46 |
9.43 |
364797手 |
33357万 |
0.72 |
8.27% |
2011-05-31 |
10.05 |
10.24 |
8.21 |
8.71 |
395432手 |
37438万 |
-1.31 |
-13.07% |
2011-04-28 |
10.65 |
11.29 |
9.92 |
10.02 |
476882手 |
50733万 |
-0.59 |
-5.56% |
2011-03-31 |
9.98 |
11.95 |
9.69 |
10.61 |
1792668手 |
191760万 |
0.59 |
5.89% |
2011-02-28 |
8.58 |
10.31 |
8.33 |
10.02 |
464134手 |
43316万 |
1.48 |
17.33% |