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 |
2021-03-04 |
13.90 |
14.44 |
13.17 |
13.45 |
1504762手 |
208250万 |
-0.21 |
-1.54% |
2021-02-26 |
14.76 |
17.78 |
13.38 |
13.66 |
8952372手 |
1380842万 |
-1.10 |
-7.45% |
2021-01-29 |
10.25 |
14.89 |
9.80 |
14.76 |
8134065手 |
1045160万 |
4.67 |
46.28% |
2020-12-31 |
9.50 |
10.29 |
8.75 |
10.09 |
5853642手 |
556612万 |
0.53 |
5.54% |
2020-11-30 |
7.95 |
11.10 |
7.90 |
9.56 |
7136888手 |
697278万 |
1.55 |
19.35% |
2020-10-30 |
7.38 |
8.67 |
7.26 |
8.01 |
4197829手 |
331427万 |
0.73 |
10.03% |
2020-09-30 |
7.82 |
8.88 |
7.07 |
7.28 |
5389588手 |
429122万 |
-0.54 |
-6.91% |
2020-08-31 |
6.77 |
8.06 |
6.70 |
7.82 |
8061140手 |
598166万 |
1.05 |
15.51% |
2020-07-31 |
5.13 |
7.05 |
5.06 |
6.77 |
8044095手 |
484299万 |
1.70 |
33.53% |
2020-06-30 |
5.38 |
5.63 |
5.03 |
5.07 |
2502273手 |
132495万 |
-0.27 |
-5.06% |
2020-05-29 |
5.18 |
5.66 |
5.02 |
5.34 |
3763910手 |
198702万 |
0.12 |
2.30% |
2020-04-30 |
4.70 |
5.63 |
4.60 |
5.22 |
4808206手 |
247641万 |
0.52 |
11.06% |
2020-03-31 |
5.95 |
6.30 |
4.54 |
4.70 |
4697149手 |
254986万 |
-1.15 |
-19.66% |
2020-02-28 |
5.99 |
7.03 |
5.75 |
5.85 |
5186532手 |
335330万 |
-0.81 |
-12.16% |
2020-01-23 |
6.25 |
6.94 |
6.09 |
6.66 |
2029493手 |
130418万 |
0.41 |
6.56% |
2019-12-31 |
5.70 |
6.50 |
5.64 |
6.25 |
2676021手 |
163051万 |
0.55 |
9.65% |
2019-11-29 |
5.08 |
5.92 |
5.06 |
5.70 |
3062887手 |
171304万 |
0.60 |
11.77% |
2019-10-31 |
4.98 |
5.67 |
4.98 |
5.10 |
1903592手 |
101317万 |
0.05 |
0.99% |
2019-09-30 |
5.07 |
5.45 |
4.90 |
5.05 |
2719123手 |
140250万 |
-0.02 |
-0.39% |
2019-08-30 |
5.63 |
5.72 |
5.02 |
5.07 |
2179135手 |
115998万 |
-0.59 |
-10.42% |
2019-07-31 |
5.07 |
5.82 |
4.93 |
5.66 |
2444371手 |
129949万 |
0.64 |
12.75% |
2019-06-28 |
5.02 |
5.38 |
4.71 |
5.02 |
1625181手 |
80372万 |
0.02 |
0.40% |
2019-05-31 |
5.10 |
5.49 |
4.69 |
5.00 |
2154365手 |
108573万 |
-0.24 |
-4.58% |
2019-04-30 |
5.94 |
6.53 |
5.07 |
5.24 |
4606583手 |
272161万 |
-0.16 |
-2.96% |
2019-03-25 |
5.04 |
5.58 |
4.95 |
5.40 |
3041571手 |
161886万 |
0.40 |
8.00% |
2019-02-28 |
4.49 |
5.09 |
4.46 |
5.00 |
1692729手 |
80999万 |
0.50 |
11.11% |
2019-01-31 |
4.20 |
4.51 |
4.15 |
4.50 |
1260882手 |
54644万 |
0.31 |
7.40% |
2018-12-28 |
4.13 |
4.35 |
4.02 |
4.19 |
1238296手 |
52003万 |
0.12 |
2.95% |
2018-11-30 |
3.91 |
4.23 |
3.88 |
4.07 |
1704482手 |
68925万 |
0.17 |
4.36% |
2018-10-31 |
4.32 |
4.34 |
3.84 |
3.90 |
1068111手 |
43459万 |
-0.46 |
-10.55% |
2018-09-28 |
4.22 |
4.39 |
4.14 |
4.36 |
1071898手 |
45619万 |
0.11 |
2.59% |
2018-08-31 |
4.09 |
4.46 |
3.96 |
4.25 |
1591746手 |
66627万 |
0.15 |
3.66% |
2018-07-31 |
4.12 |
4.16 |
3.72 |
4.10 |
1433978手 |
56707万 |
-0.03 |
-0.73% |
2018-06-29 |
4.72 |
4.80 |
4.03 |
4.13 |
1202746手 |
52952万 |
-0.59 |
-12.50% |
2018-05-31 |
4.68 |
5.07 |
4.63 |
4.72 |
1734869手 |
84433万 |
0.03 |
0.64% |
2018-04-27 |
4.92 |
4.97 |
4.65 |
4.69 |
883101手 |
42290万 |
-0.23 |
-4.67% |
2018-03-30 |
4.98 |
5.28 |
4.65 |
4.92 |
2195853手 |
110222万 |
-0.07 |
-1.40% |
2018-02-28 |
4.95 |
5.20 |
4.60 |
4.99 |
1153187手 |
55727万 |
0.04 |
0.81% |
2018-01-31 |
4.90 |
5.24 |
4.89 |
4.95 |
2635073手 |
133910万 |
0.05 |
1.02% |
2017-12-29 |
5.13 |
5.37 |
4.85 |
4.90 |
2905216手 |
149433万 |
-0.21 |
-4.11% |
2017-11-30 |
5.07 |
5.27 |
4.62 |
5.11 |
2238622手 |
111533万 |
0.05 |
0.99% |
2017-10-31 |
5.42 |
5.51 |
5.00 |
5.06 |
1711053手 |
90522万 |
-0.29 |
-5.42% |
2017-09-29 |
5.68 |
5.92 |
5.25 |
5.35 |
4146001手 |
229782万 |
-0.33 |
-5.81% |
2017-08-31 |
5.44 |
6.19 |
5.21 |
5.68 |
9786473手 |
557885万 |
0.35 |
6.57% |
2017-07-31 |
4.82 |
5.42 |
4.72 |
5.33 |
3990743手 |
202999万 |
0.51 |
10.58% |
2017-06-30 |
4.84 |
4.96 |
4.60 |
4.82 |
1547655手 |
74627万 |
-0.03 |
-0.62% |
2017-05-31 |
5.08 |
5.14 |
4.78 |
4.85 |
1728845手 |
86487万 |
-0.23 |
-4.53% |
2017-04-28 |
5.21 |
5.43 |
4.78 |
5.08 |
2093811手 |
107793万 |
-0.13 |
-2.50% |
2017-03-31 |
5.28 |
5.77 |
5.19 |
5.21 |
4698630手 |
257618万 |
-0.02 |
-0.38% |
2017-02-28 |
5.18 |
5.48 |
5.04 |
5.23 |
2701158手 |
142142万 |
0.03 |
0.58% |
2017-01-26 |
5.49 |
5.73 |
4.86 |
5.20 |
2733118手 |
148495万 |
-0.29 |
-5.28% |
2016-12-30 |
5.12 |
5.55 |
4.92 |
5.49 |
5917806手 |
310314万 |
0.38 |
7.44% |
2016-11-30 |
4.74 |
5.58 |
4.69 |
5.11 |
5610646手 |
284387万 |
0.35 |
7.35% |
2016-10-28 |
4.72 |
5.07 |
4.70 |
4.76 |
1509409手 |
72833万 |
0.05 |
1.06% |
2016-09-30 |
4.72 |
4.89 |
4.64 |
4.71 |
1773373手 |
84718万 |
-0.02 |
-0.42% |
2016-08-31 |
4.54 |
5.17 |
4.40 |
4.73 |
3326219手 |
158689万 |
0.17 |
3.73% |
2016-07-29 |
4.77 |
4.90 |
4.50 |
4.56 |
2938941手 |
139850万 |
-0.24 |
-5.00% |
2016-06-30 |
4.53 |
5.07 |
4.44 |
4.80 |
3386826手 |
161379万 |
0.30 |
6.67% |
2016-05-31 |
4.68 |
4.80 |
4.31 |
4.50 |
1776306手 |
80066万 |
-0.19 |
-4.05% |
2016-04-29 |
4.89 |
5.20 |
4.59 |
4.69 |
3543299手 |
175218万 |
-0.24 |
-4.87% |
2016-03-31 |
4.38 |
5.28 |
4.32 |
4.93 |
5226102手 |
254528万 |
0.58 |
13.33% |
2016-02-29 |
4.56 |
5.04 |
4.28 |
4.35 |
2657513手 |
125742万 |
-0.21 |
-4.61% |
2016-01-29 |
6.50 |
6.50 |
4.40 |
4.56 |
3837264手 |
202133万 |
-1.93 |
-29.74% |
2015-12-31 |
6.41 |
6.80 |
6.20 |
6.49 |
5330596手 |
350031万 |
0.09 |
1.41% |
2015-11-30 |
5.76 |
7.66 |
5.68 |
6.40 |
11379175手 |
754312万 |
0.41 |
6.84% |
2015-10-30 |
5.31 |
6.35 |
5.28 |
5.99 |
7190769手 |
429266万 |
0.74 |
14.10% |
2015-09-30 |
6.31 |
6.76 |
5.15 |
5.25 |
4758427手 |
276949万 |
-1.03 |
-16.40% |
2015-08-31 |
7.30 |
9.32 |
5.70 |
6.28 |
8510372手 |
683282万 |
-1.09 |
-14.79% |
2015-07-31 |
8.99 |
9.23 |
5.20 |
7.37 |
10932495手 |
817830万 |
-1.70 |
-18.74% |
2015-06-30 |
10.70 |
12.79 |
7.56 |
9.07 |
12260021手 |
1346326万 |
-12.11 |
-57.18% |
2015-05-29 |
17.00 |
23.64 |
15.55 |
21.18 |
3634229手 |
711988万 |
4.99 |
30.65% |
2015-04-30 |
13.85 |
19.40 |
13.66 |
16.28 |
5569574手 |
918073万 |
2.44 |
17.63% |
2015-03-31 |
11.97 |
14.19 |
11.65 |
13.84 |
4915516手 |
637001万 |
1.75 |
14.83% |
2015-02-27 |
11.68 |
12.07 |
11.10 |
11.80 |
1303469手 |
152539万 |
-0.26 |
-2.13% |
2015-01-29 |
11.19 |
12.43 |
10.74 |
12.18 |
3477630手 |
401967万 |
1.48 |
13.83% |
2014-12-31 |
10.34 |
11.69 |
9.97 |
10.70 |
3213694手 |
348977万 |
0.53 |
5.21% |
2014-11-28 |
9.88 |
10.32 |
9.38 |
10.17 |
1134980手 |
112862万 |
-0.44 |
-4.45% |
2014-10-30 |
10.40 |
10.48 |
9.75 |
9.88 |
632588手 |
63617万 |
0.13 |
1.28% |
2014-09-30 |
9.93 |
10.64 |
9.75 |
10.16 |
1555971手 |
158051万 |
0.25 |
2.52% |
2014-08-22 |
9.85 |
10.05 |
9.51 |
9.91 |
2719355手 |
265461万 |
0.05 |
0.51% |
2014-07-31 |
8.68 |
10.46 |
8.57 |
9.86 |
3395358手 |
327702万 |
1.30 |
15.19% |
2014-06-30 |
8.63 |
8.82 |
8.23 |
8.56 |
580524手 |
49938万 |
-0.03 |
-0.35% |
2014-05-30 |
8.98 |
9.58 |
8.50 |
8.59 |
697107手 |
62666万 |
-0.42 |
-4.66% |
2014-04-30 |
9.00 |
9.73 |
8.90 |
9.01 |
1412225手 |
132710万 |
0.06 |
0.67% |
2014-03-31 |
9.14 |
10.17 |
8.88 |
8.95 |
2639001手 |
251000万 |
-0.16 |
-1.76% |
2014-02-28 |
9.60 |
10.52 |
8.76 |
9.11 |
3071517手 |
299918万 |
-0.44 |
-4.61% |
2014-01-30 |
9.08 |
9.76 |
7.94 |
9.55 |
2153353手 |
189031万 |
0.44 |
4.83% |
2013-12-31 |
9.10 |
10.07 |
8.60 |
9.11 |
1992707手 |
186324万 |
-0.30 |
-3.19% |
2013-11-29 |
8.14 |
9.53 |
7.88 |
9.41 |
1932507手 |
172307万 |
1.28 |
15.74% |
2013-10-31 |
10.42 |
10.42 |
8.04 |
8.13 |
2307113手 |
216603万 |
-2.14 |
-20.84% |
2013-09-30 |
11.03 |
11.15 |
9.60 |
10.27 |
2159905手 |
224410万 |
-0.79 |
-7.14% |
2013-08-27 |
9.25 |
11.50 |
8.77 |
11.06 |
4257100手 |
437280万 |
1.90 |
20.74% |
2013-07-31 |
6.93 |
9.30 |
6.82 |
9.16 |
3412967手 |
271589万 |
2.22 |
31.99% |
2013-06-28 |
7.46 |
7.62 |
5.80 |
6.94 |
1743848手 |
116596万 |
-0.52 |
-6.97% |
2013-05-31 |
7.40 |
8.04 |
6.86 |
7.46 |
2536981手 |
188884万 |
0.06 |
0.81% |
2013-04-26 |
6.40 |
8.34 |
6.13 |
7.40 |
2569194手 |
190011万 |
1.02 |
15.99% |
2013-03-29 |
6.40 |
6.96 |
5.53 |
6.38 |
1947755手 |
120525万 |
-0.07 |
-1.08% |
2013-02-28 |
5.34 |
7.34 |
5.33 |
6.45 |
1571546手 |
100861万 |
1.07 |
19.89% |
2013-01-31 |
4.75 |
5.48 |
4.75 |
5.38 |
1430438手 |
73627万 |
0.65 |
13.74% |
2012-12-31 |
4.35 |
4.82 |
4.22 |
4.73 |
603093手 |
27688万 |
0.39 |
8.99% |
2012-11-30 |
5.20 |
5.27 |
4.26 |
4.34 |
989504手 |
48021万 |
-0.45 |
-9.39% |
2012-10-31 |
4.64 |
5.23 |
4.58 |
4.79 |
958001手 |
46615万 |
0.10 |
2.13% |
2012-09-28 |
4.62 |
5.06 |
4.52 |
4.69 |
382848手 |
18358万 |
0.07 |
1.51% |
2012-08-31 |
4.72 |
5.35 |
4.57 |
4.62 |
495001手 |
24676万 |
-0.07 |
-1.49% |
2012-07-31 |
5.50 |
5.50 |
4.66 |
4.69 |
441663手 |
22274万 |
-0.70 |
-12.99% |
2012-06-29 |
5.95 |
6.02 |
5.25 |
5.39 |
577185手 |
32657万 |
-0.57 |
-9.56% |
2012-05-31 |
5.93 |
7.26 |
5.60 |
5.96 |
2454496手 |
154799万 |
0.12 |
2.06% |
2012-04-27 |
5.58 |
6.34 |
5.40 |
5.84 |
1283041手 |
75833万 |
0.24 |
4.29% |
2012-03-30 |
5.64 |
6.85 |
5.21 |
5.60 |
1971607手 |
119773万 |
-0.11 |
-1.93% |
2012-02-29 |
5.16 |
6.15 |
5.08 |
5.71 |
980246手 |
56838万 |
0.56 |
10.87% |
2012-01-31 |
4.79 |
5.49 |
4.40 |
5.15 |
455105手 |
23195万 |
0.40 |
8.42% |
2011-12-30 |
6.27 |
6.39 |
4.59 |
4.75 |
411819手 |
21944万 |
-1.40 |
-22.76% |
2011-11-30 |
6.64 |
7.10 |
6.03 |
6.15 |
922630手 |
61634万 |
-0.50 |
-7.52% |
2011-10-31 |
6.74 |
7.14 |
6.13 |
6.65 |
367382手 |
24493万 |
-0.09 |
-1.33% |
2011-09-30 |
7.96 |
8.02 |
6.59 |
6.74 |
420095手 |
31679万 |
-1.22 |
-15.33% |
2011-08-31 |
8.87 |
8.97 |
7.61 |
7.96 |
699876手 |
57841万 |
-0.91 |
-10.26% |
2011-07-29 |
9.49 |
9.76 |
8.82 |
8.87 |
1114181手 |
104711万 |
-0.69 |
-7.22% |
2011-06-30 |
9.15 |
10.10 |
8.70 |
9.56 |
730213手 |
67415万 |
0.42 |
4.59% |
2011-05-31 |
10.47 |
10.75 |
8.90 |
9.14 |
810017手 |
81751万 |
-1.32 |
-12.62% |
2011-04-29 |
11.75 |
12.59 |
10.32 |
10.46 |
1780537手 |
210164万 |
-1.26 |
-10.75% |
2011-03-31 |
11.65 |
14.09 |
11.06 |
11.72 |
4347302手 |
545423万 |
0.12 |
1.03% |