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 |
2021-04-16 |
4.05 |
4.38 |
4.03 |
4.32 |
710563手 |
29834万 |
0.26 |
6.40% |
2021-03-31 |
4.02 |
4.24 |
3.88 |
4.06 |
1187425手 |
48550万 |
0.04 |
0.99% |
2021-02-26 |
3.90 |
4.38 |
3.62 |
4.02 |
1148459手 |
45728万 |
0.16 |
4.14% |
2021-01-29 |
4.36 |
4.42 |
3.75 |
3.86 |
914712手 |
36483万 |
-0.50 |
-11.47% |
2020-12-31 |
4.91 |
4.98 |
4.18 |
4.36 |
845598手 |
38815万 |
-0.53 |
-10.84% |
2020-11-30 |
4.70 |
5.01 |
4.59 |
4.89 |
1107961手 |
53976万 |
0.23 |
4.94% |
2020-10-30 |
4.77 |
5.09 |
4.65 |
4.66 |
765839手 |
37720万 |
-0.06 |
-1.27% |
2020-09-30 |
5.50 |
5.95 |
4.67 |
4.72 |
2542054手 |
137408万 |
-0.78 |
-14.18% |
2020-08-31 |
5.37 |
5.67 |
5.13 |
5.50 |
2153823手 |
117061万 |
0.18 |
3.38% |
2020-07-31 |
5.12 |
5.83 |
4.98 |
5.32 |
3210217手 |
174674万 |
0.25 |
4.93% |
2020-06-30 |
4.75 |
5.38 |
4.71 |
5.07 |
2822344手 |
141592万 |
0.32 |
6.74% |
2020-05-29 |
4.56 |
4.95 |
4.50 |
4.75 |
1324791手 |
63110万 |
0.12 |
2.59% |
2020-04-30 |
4.47 |
6.33 |
4.23 |
4.63 |
3995606手 |
206280万 |
0.12 |
2.66% |
2020-03-31 |
4.92 |
5.78 |
4.45 |
4.51 |
3356633手 |
176155万 |
-0.35 |
-7.20% |
2020-02-28 |
4.48 |
5.68 |
4.03 |
4.86 |
2262407手 |
113459万 |
-0.12 |
-2.41% |
2020-01-23 |
5.18 |
5.63 |
4.94 |
4.98 |
1414052手 |
76042万 |
-0.18 |
-3.49% |
2019-12-31 |
5.01 |
5.63 |
5.01 |
5.16 |
1955599手 |
103439万 |
0.13 |
2.58% |
2019-11-29 |
5.12 |
5.78 |
4.82 |
5.03 |
1674968手 |
87879万 |
-0.09 |
-1.76% |
2019-10-31 |
5.42 |
5.62 |
5.10 |
5.12 |
1001056手 |
54069万 |
-0.26 |
-4.83% |
2019-09-30 |
5.29 |
6.38 |
5.24 |
5.38 |
3324566手 |
197694万 |
0.14 |
2.67% |
2019-08-30 |
5.75 |
5.75 |
5.00 |
5.24 |
1167785手 |
62715万 |
-0.52 |
-9.03% |
2019-07-31 |
6.47 |
6.66 |
5.50 |
5.76 |
1464465手 |
90066万 |
-0.60 |
-9.43% |
2019-06-28 |
6.45 |
6.83 |
6.07 |
6.36 |
2907607手 |
188349万 |
0.00 |
0.00% |
2019-05-31 |
6.41 |
6.73 |
5.93 |
6.36 |
2950415手 |
187350万 |
-0.35 |
-5.22% |
2019-04-30 |
7.07 |
8.31 |
6.71 |
6.71 |
5911825手 |
446906万 |
-0.40 |
-5.63% |
2019-03-29 |
6.92 |
8.08 |
6.70 |
7.11 |
6372536手 |
472435万 |
0.19 |
2.75% |
2019-02-28 |
5.67 |
7.35 |
5.67 |
6.92 |
3893615手 |
263944万 |
1.30 |
23.13% |
2019-01-31 |
5.99 |
7.67 |
5.51 |
5.62 |
5356638手 |
352533万 |
-0.35 |
-5.86% |
2018-12-28 |
5.87 |
6.47 |
5.66 |
5.97 |
2916401手 |
175641万 |
0.28 |
4.92% |
2018-11-30 |
4.91 |
6.96 |
4.91 |
5.69 |
5078818手 |
307272万 |
0.70 |
14.03% |
2018-10-31 |
5.35 |
5.47 |
4.38 |
4.99 |
1081133手 |
52462万 |
-0.52 |
-9.44% |
2018-09-28 |
6.04 |
6.18 |
5.50 |
5.51 |
1604102手 |
93288万 |
-0.59 |
-9.67% |
2018-08-31 |
5.66 |
6.70 |
5.04 |
6.10 |
2588304手 |
152416万 |
0.45 |
7.96% |
2018-07-31 |
6.00 |
6.50 |
5.54 |
5.65 |
3813424手 |
231983万 |
-0.15 |
-2.59% |
2018-06-29 |
6.50 |
6.67 |
4.80 |
5.80 |
1366779手 |
78684万 |
-0.72 |
-11.04% |
2018-05-31 |
8.23 |
8.29 |
6.41 |
6.52 |
1897932手 |
139202万 |
-1.87 |
-22.29% |
2018-04-27 |
8.45 |
8.84 |
7.55 |
8.39 |
3464721手 |
286473万 |
-0.21 |
-2.44% |
2018-03-30 |
7.84 |
8.70 |
7.11 |
8.60 |
3180004手 |
262669万 |
0.65 |
8.18% |
2018-02-28 |
8.68 |
8.77 |
6.72 |
7.95 |
1340846手 |
101437万 |
-0.73 |
-8.41% |
2018-01-31 |
9.08 |
9.82 |
8.63 |
8.68 |
2313809手 |
211912万 |
-0.39 |
-4.30% |
2017-12-29 |
9.92 |
10.25 |
8.80 |
9.07 |
1807240手 |
169656万 |
-0.86 |
-8.66% |
2017-11-30 |
10.95 |
11.40 |
9.78 |
9.93 |
3008064手 |
318877万 |
-1.05 |
-9.56% |
2017-10-31 |
12.20 |
13.33 |
10.74 |
10.98 |
5813364手 |
727721万 |
-1.02 |
-8.50% |
2017-09-29 |
12.74 |
12.93 |
11.45 |
12.00 |
5602349手 |
683948万 |
-0.73 |
-5.73% |
2017-08-31 |
11.82 |
13.09 |
11.38 |
12.73 |
10237571手 |
1248217万 |
0.77 |
6.44% |
2017-07-31 |
10.63 |
12.14 |
9.71 |
11.96 |
8910326手 |
975045万 |
1.19 |
11.05% |
2017-06-30 |
10.01 |
11.05 |
8.35 |
10.77 |
8384459手 |
836642万 |
0.51 |
4.97% |
2017-05-31 |
20.93 |
22.13 |
8.89 |
10.26 |
6397383手 |
731947万 |
-10.60 |
-50.81% |
2017-04-28 |
21.87 |
22.67 |
19.40 |
20.86 |
1007908手 |
212901万 |
-0.83 |
-3.83% |
2017-03-31 |
20.70 |
22.88 |
20.61 |
21.69 |
2246613手 |
488398万 |
0.86 |
4.13% |
2017-02-28 |
18.42 |
22.18 |
18.02 |
20.83 |
1479145手 |
297062万 |
2.43 |
13.21% |
2017-01-26 |
19.08 |
19.92 |
16.86 |
18.40 |
627759手 |
116695万 |
-0.66 |
-3.46% |
2016-12-30 |
21.60 |
21.94 |
18.09 |
19.06 |
855994手 |
170686万 |
-2.53 |
-11.72% |
2016-11-30 |
21.38 |
22.94 |
20.92 |
21.59 |
2144673手 |
472820万 |
0.85 |
4.10% |
2016-10-28 |
20.60 |
21.81 |
20.13 |
20.74 |
1618417手 |
338432万 |
0.37 |
1.82% |
2016-09-30 |
19.87 |
21.35 |
18.17 |
20.37 |
1960994手 |
388682万 |
0.46 |
2.31% |
2016-08-31 |
18.58 |
20.60 |
17.52 |
19.91 |
2094251手 |
408052万 |
1.24 |
6.64% |
2016-07-29 |
19.80 |
21.84 |
18.16 |
18.67 |
3104217手 |
628951万 |
-1.28 |
-6.42% |
2016-06-30 |
17.33 |
20.54 |
16.30 |
19.95 |
2972806手 |
548273万 |
2.68 |
15.52% |
2016-05-31 |
18.20 |
19.50 |
14.21 |
17.27 |
2428289手 |
406389万 |
-0.93 |
-5.11% |
2016-04-29 |
16.20 |
19.00 |
15.69 |
18.20 |
2705930手 |
468527万 |
1.94 |
11.93% |
2016-03-31 |
12.02 |
16.30 |
11.87 |
16.26 |
2393840手 |
343052万 |
4.25 |
35.39% |
2016-02-29 |
13.40 |
15.86 |
12.01 |
12.01 |
1362125手 |
198318万 |
-1.50 |
-11.10% |
2016-01-29 |
22.48 |
22.50 |
12.50 |
13.51 |
2253201手 |
351112万 |
-9.30 |
-40.77% |
2015-12-31 |
22.56 |
25.27 |
19.95 |
22.81 |
4639348手 |
1055877万 |
-0.17 |
-0.74% |
2015-11-30 |
16.15 |
23.28 |
15.51 |
22.98 |
5163200手 |
1007631万 |
6.12 |
36.30% |
2015-10-30 |
12.68 |
17.66 |
12.56 |
16.86 |
3643641手 |
567531万 |
4.48 |
36.19% |
2015-09-30 |
12.38 |
13.21 |
10.28 |
12.38 |
2434890手 |
292878万 |
-0.14 |
-1.12% |
2015-08-31 |
16.60 |
19.92 |
11.16 |
12.52 |
3301244手 |
548127万 |
-4.28 |
-25.48% |
2015-07-31 |
22.49 |
23.47 |
13.71 |
16.80 |
3490516手 |
641546万 |
-6.01 |
-26.35% |
2015-06-30 |
30.63 |
37.77 |
19.70 |
22.81 |
3581928手 |
1169532万 |
-7.79 |
-25.46% |
2015-05-29 |
27.31 |
35.62 |
26.25 |
30.60 |
3374539手 |
1047120万 |
3.49 |
12.67% |
2015-04-30 |
28.65 |
33.00 |
26.07 |
27.55 |
3438683手 |
1017758万 |
-1.19 |
-4.14% |
2015-03-31 |
22.20 |
30.20 |
21.89 |
28.74 |
5218407手 |
1342076万 |
7.34 |
32.83% |
2015-02-27 |
19.30 |
22.70 |
18.95 |
22.36 |
1770458手 |
373970万 |
1.56 |
7.74% |
2015-01-29 |
18.24 |
20.96 |
17.38 |
20.15 |
1549055手 |
301359万 |
1.96 |
10.78% |
2014-12-31 |
23.33 |
23.70 |
18.02 |
18.19 |
1024206手 |
218198万 |
-4.91 |
-21.25% |
2014-11-28 |
21.83 |
23.54 |
19.98 |
23.10 |
605210手 |
133568万 |
-2.28 |
-10.24% |
2014-10-30 |
24.56 |
24.98 |
22.10 |
22.27 |
146114手 |
32827万 |
-0.01 |
-0.04% |
2014-09-30 |
23.01 |
25.75 |
22.85 |
24.57 |
1011351手 |
246305万 |
0.37 |
1.53% |
2014-08-22 |
18.95 |
26.77 |
18.50 |
24.20 |
3154661手 |
715198万 |
5.16 |
27.10% |
2014-07-31 |
21.71 |
22.16 |
17.61 |
19.04 |
998354手 |
194248万 |
-2.76 |
-12.66% |
2014-06-30 |
20.86 |
23.78 |
20.10 |
21.80 |
802606手 |
177293万 |
-25.57 |
-55.05% |
2014-03-10 |
47.06 |
51.28 |
44.99 |
46.45 |
263389手 |
125964万 |
-0.63 |
-1.34% |
2014-02-28 |
52.56 |
55.28 |
45.12 |
47.08 |
914230手 |
473168万 |
-6.05 |
-11.39% |
2014-01-30 |
45.60 |
57.98 |
45.04 |
53.13 |
1639371手 |
858700万 |
7.64 |
16.80% |
2013-12-31 |
46.68 |
47.53 |
39.60 |
45.49 |
1476365手 |
641113万 |
-3.74 |
-7.60% |
2013-11-29 |
50.10 |
51.97 |
37.99 |
49.23 |
1460813手 |
665042万 |
-1.26 |
-2.50% |
2013-10-31 |
67.00 |
71.45 |
45.80 |
50.49 |
1098288手 |
607519万 |
-16.51 |
-24.64% |
2013-09-30 |
51.02 |
69.10 |
51.01 |
67.00 |
1044705手 |
643013万 |
15.26 |
29.49% |
2013-08-30 |
37.40 |
58.55 |
36.40 |
51.74 |
1352784手 |
601095万 |
14.54 |
39.09% |
2013-07-31 |
32.11 |
44.96 |
31.47 |
37.20 |
1285793手 |
522627万 |
4.56 |
13.97% |
2013-06-28 |
27.15 |
35.46 |
24.62 |
32.64 |
1996961手 |
586230万 |
6.42 |
24.48% |
2013-05-31 |
23.30 |
27.17 |
21.84 |
26.22 |
2023282手 |
501579万 |
2.42 |
10.17% |
2013-04-26 |
18.18 |
23.80 |
17.37 |
23.80 |
1189590手 |
244173万 |
5.81 |
32.30% |
2013-03-29 |
16.77 |
18.37 |
15.51 |
17.99 |
857519手 |
144757万 |
1.14 |
6.77% |
2013-02-28 |
15.11 |
17.08 |
15.02 |
16.85 |
665106手 |
106821万 |
1.69 |
11.15% |
2013-01-31 |
13.08 |
17.67 |
12.50 |
15.16 |
1460715手 |
228418万 |
2.19 |
16.89% |
2012-12-31 |
10.95 |
13.35 |
10.01 |
12.97 |
782283手 |
92730万 |
1.85 |
16.64% |
2012-11-30 |
15.73 |
16.12 |
10.63 |
11.12 |
432253手 |
59697万 |
-4.61 |
-29.31% |
2012-10-31 |
16.29 |
17.15 |
15.46 |
15.73 |
411397手 |
67930万 |
-0.56 |
-3.44% |
2012-09-28 |
15.88 |
17.55 |
15.40 |
16.29 |
491813手 |
81592万 |
0.41 |
2.58% |
2012-08-31 |
16.20 |
19.18 |
15.39 |
15.88 |
1144399手 |
202764万 |
-0.52 |
-3.17% |
2012-07-31 |
15.98 |
17.50 |
15.45 |
16.40 |
618134手 |
102487万 |
0.60 |
3.80% |
2012-06-29 |
17.49 |
17.78 |
15.36 |
15.80 |
511687手 |
85946万 |
-1.69 |
-9.66% |
2012-05-31 |
17.28 |
20.23 |
16.31 |
17.49 |
891753手 |
162538万 |
0.41 |
2.40% |
2012-04-27 |
17.69 |
19.79 |
16.25 |
17.08 |
711219手 |
130213万 |
-0.42 |
-2.40% |
2012-03-30 |
21.75 |
24.13 |
17.20 |
17.50 |
1463866手 |
319646万 |
-4.49 |
-20.42% |
2012-02-29 |
17.78 |
25.08 |
17.50 |
21.99 |
2478716手 |
552119万 |
3.99 |
22.17% |
2012-01-31 |
18.26 |
21.60 |
15.33 |
18.00 |
1538770手 |
283407万 |
-0.18 |
-0.99% |
2011-12-30 |
15.29 |
20.94 |
13.16 |
18.18 |
1930575手 |
351307万 |
3.38 |
22.84% |
2011-11-30 |
15.25 |
18.16 |
14.60 |
14.80 |
343807手 |
57197万 |
-0.65 |
-4.21% |
2011-10-31 |
16.27 |
16.28 |
13.45 |
15.45 |
266736手 |
39461万 |
-0.82 |
-5.04% |
2011-09-30 |
17.79 |
18.80 |
15.98 |
16.27 |
356780手 |
62632万 |
-1.01 |
-5.84% |
2011-08-31 |
16.90 |
18.20 |
13.93 |
17.28 |
395829手 |
67124万 |
0.38 |
2.25% |
2011-07-29 |
17.60 |
19.36 |
16.06 |
16.90 |
304302手 |
54590万 |
-0.34 |
-1.97% |
2011-06-30 |
17.60 |
18.99 |
15.14 |
17.24 |
243816手 |
41875万 |
-0.36 |
-2.04% |
2011-05-31 |
32.55 |
32.55 |
17.02 |
17.60 |
126966手 |
25224万 |
-14.56 |
-45.27% |
2011-04-29 |
36.28 |
37.49 |
31.60 |
32.16 |
96308手 |
33445万 |
-3.83 |
-10.64% |