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 |
3.81 |
4.25 |
3.70 |
4.08 |
1655858手 |
66165万 |
0.26 |
6.81% |
2021-02-26 |
3.63 |
4.09 |
3.23 |
3.82 |
3795412手 |
142678万 |
0.21 |
5.82% |
2021-01-29 |
4.75 |
5.00 |
3.52 |
3.61 |
7649465手 |
320472万 |
-0.94 |
-20.66% |
2020-12-31 |
4.25 |
5.41 |
3.68 |
4.55 |
14927596手 |
693092万 |
0.15 |
3.41% |
2020-11-30 |
3.51 |
4.98 |
3.44 |
4.40 |
8845567手 |
378087万 |
0.91 |
26.07% |
2020-10-30 |
3.75 |
4.05 |
3.47 |
3.49 |
1706174手 |
64825万 |
-0.20 |
-5.42% |
2020-09-30 |
4.47 |
4.57 |
3.62 |
3.69 |
2615596手 |
108481万 |
-0.78 |
-17.45% |
2020-08-31 |
5.18 |
5.76 |
4.35 |
4.47 |
7242371手 |
369617万 |
-0.74 |
-14.20% |
2020-07-31 |
4.56 |
5.70 |
4.42 |
5.21 |
11077992手 |
554252万 |
0.81 |
18.41% |
2020-06-30 |
4.21 |
4.75 |
4.20 |
4.40 |
5908308手 |
265971万 |
0.20 |
4.76% |
2020-05-29 |
4.69 |
4.92 |
4.10 |
4.20 |
3897432手 |
175290万 |
-0.53 |
-11.21% |
2020-04-30 |
4.35 |
5.90 |
4.20 |
4.73 |
9444719手 |
465293万 |
0.42 |
9.74% |
2020-03-31 |
5.60 |
6.55 |
4.30 |
4.31 |
15005904手 |
806189万 |
-1.59 |
-26.95% |
2020-02-28 |
3.15 |
7.88 |
3.11 |
5.90 |
13390866手 |
694990万 |
2.40 |
68.57% |
2020-01-23 |
3.13 |
4.65 |
3.08 |
3.50 |
5973264手 |
235516万 |
0.40 |
12.90% |
2019-12-31 |
2.83 |
3.26 |
2.77 |
3.10 |
1473458手 |
43562万 |
0.28 |
9.93% |
2019-11-29 |
2.91 |
3.27 |
2.73 |
2.82 |
1499916手 |
44148万 |
-0.09 |
-3.09% |
2019-10-31 |
2.98 |
3.21 |
2.91 |
2.91 |
817231手 |
24870万 |
-0.07 |
-2.35% |
2019-09-30 |
3.12 |
3.51 |
2.97 |
2.98 |
1178778手 |
38207万 |
-0.14 |
-4.49% |
2019-08-30 |
3.21 |
3.27 |
2.85 |
3.12 |
940041手 |
28835万 |
-0.08 |
-2.50% |
2019-07-31 |
3.64 |
3.67 |
3.19 |
3.20 |
788567手 |
27135万 |
-0.37 |
-10.36% |
2019-06-28 |
3.63 |
3.74 |
3.35 |
3.57 |
865713手 |
30810万 |
-0.06 |
-1.65% |
2019-05-31 |
3.58 |
4.02 |
3.35 |
3.63 |
1672048手 |
60850万 |
-0.10 |
-2.68% |
2019-04-30 |
4.08 |
4.66 |
3.60 |
3.73 |
2761219手 |
117600万 |
-0.35 |
-8.58% |
2019-03-29 |
3.94 |
4.62 |
3.85 |
4.08 |
3198868手 |
135846万 |
0.13 |
3.29% |
2019-02-28 |
3.07 |
4.12 |
3.07 |
3.95 |
1527774手 |
56638万 |
0.87 |
28.25% |
2019-01-31 |
3.35 |
3.84 |
3.02 |
3.08 |
1438995手 |
50229万 |
-0.61 |
-16.53% |
2018-12-28 |
4.03 |
4.23 |
3.64 |
3.69 |
651441手 |
25787万 |
-0.28 |
-7.05% |
2018-11-30 |
3.89 |
4.25 |
3.82 |
3.97 |
1457026手 |
58983万 |
0.05 |
1.28% |
2018-10-31 |
4.28 |
4.50 |
3.61 |
3.92 |
1201404手 |
47874万 |
-0.39 |
-9.05% |
2018-09-28 |
4.50 |
4.63 |
4.22 |
4.31 |
476115手 |
21045万 |
-0.21 |
-4.65% |
2018-08-31 |
4.70 |
5.17 |
4.20 |
4.52 |
2227413手 |
105378万 |
-0.17 |
-3.62% |
2018-07-31 |
4.32 |
4.98 |
3.93 |
4.69 |
2009806手 |
92540万 |
0.35 |
8.06% |
2018-06-29 |
5.04 |
5.31 |
4.04 |
4.34 |
714947手 |
33225万 |
-0.75 |
-14.73% |
2018-05-31 |
5.61 |
6.10 |
4.91 |
5.09 |
1074645手 |
60741万 |
-0.51 |
-9.11% |
2018-04-27 |
5.93 |
7.05 |
5.55 |
5.60 |
2872826手 |
182788万 |
-0.31 |
-5.25% |
2018-03-30 |
6.50 |
6.99 |
5.42 |
5.91 |
1955954手 |
127191万 |
-0.81 |
-12.05% |
2017-11-15 |
7.21 |
7.26 |
6.69 |
6.72 |
577490手 |
40229万 |
-0.46 |
-6.41% |
2017-10-31 |
8.08 |
8.40 |
7.03 |
7.18 |
1706244手 |
133974万 |
-0.86 |
-10.70% |
2017-09-29 |
8.23 |
9.55 |
7.96 |
8.04 |
5310832手 |
460076万 |
-0.19 |
-2.31% |
2017-08-31 |
8.28 |
9.97 |
7.83 |
8.23 |
7615246手 |
664077万 |
-0.10 |
-1.20% |
2017-07-31 |
7.10 |
8.88 |
7.07 |
8.33 |
3506436手 |
286771万 |
1.21 |
16.99% |
2017-06-30 |
6.83 |
7.25 |
6.39 |
7.12 |
569656手 |
39480万 |
0.29 |
4.25% |
2017-05-31 |
7.50 |
7.75 |
6.50 |
6.83 |
668256手 |
47658万 |
-0.71 |
-9.42% |
2017-04-28 |
8.96 |
8.97 |
7.31 |
7.54 |
854834手 |
71372万 |
-1.43 |
-15.94% |
2017-03-31 |
9.36 |
9.95 |
8.47 |
8.97 |
1154277手 |
106261万 |
-0.36 |
-3.86% |
2017-02-28 |
9.20 |
9.78 |
8.98 |
9.33 |
884365手 |
83096万 |
0.19 |
2.08% |
2017-01-26 |
9.50 |
9.68 |
8.01 |
9.14 |
568670手 |
51905万 |
-0.40 |
-4.19% |
2016-12-30 |
9.46 |
10.06 |
8.72 |
9.54 |
1191532手 |
113933万 |
0.02 |
0.21% |
2016-11-30 |
10.25 |
11.00 |
9.35 |
9.52 |
2342395手 |
234410万 |
-0.81 |
-7.84% |
2016-09-08 |
10.24 |
10.63 |
9.92 |
10.33 |
519475手 |
53327万 |
0.10 |
0.98% |
2016-08-31 |
8.68 |
10.30 |
8.51 |
10.23 |
1325090手 |
127154万 |
1.53 |
17.59% |
2016-07-29 |
8.75 |
10.06 |
8.35 |
8.70 |
1630802手 |
151960万 |
-0.06 |
-0.69% |
2016-06-30 |
8.27 |
8.94 |
7.92 |
8.76 |
1513737手 |
127875万 |
0.47 |
5.67% |
2016-05-31 |
9.52 |
9.69 |
7.80 |
8.29 |
1158657手 |
98094万 |
-1.23 |
-12.92% |
2016-04-29 |
9.60 |
10.82 |
9.30 |
9.52 |
1364405手 |
135371万 |
-0.14 |
-1.45% |
2016-03-31 |
8.08 |
10.30 |
7.99 |
9.66 |
1778007手 |
167500万 |
1.63 |
20.30% |
2016-02-29 |
8.74 |
9.97 |
7.93 |
8.03 |
1062080手 |
99125万 |
-0.70 |
-8.02% |
2016-01-29 |
13.11 |
13.18 |
8.00 |
8.73 |
1690828手 |
165127万 |
-4.38 |
-33.41% |
2015-12-31 |
10.90 |
13.60 |
10.37 |
13.11 |
2788076手 |
347766万 |
2.06 |
18.64% |
2015-11-30 |
10.80 |
12.79 |
10.13 |
11.05 |
2670119手 |
313780万 |
-0.05 |
-0.45% |
2015-10-30 |
8.08 |
12.45 |
7.98 |
11.10 |
2243426手 |
233138万 |
3.15 |
39.62% |
2015-09-30 |
8.40 |
9.05 |
7.11 |
7.95 |
1308357手 |
106229万 |
-0.65 |
-7.56% |
2015-08-31 |
9.40 |
11.75 |
7.10 |
8.60 |
2189610手 |
216906万 |
-1.01 |
-10.51% |
2015-07-31 |
13.00 |
14.70 |
8.82 |
9.61 |
2729241手 |
311421万 |
-3.76 |
-28.12% |
2015-06-30 |
14.65 |
20.68 |
11.54 |
13.37 |
3421450手 |
588479万 |
-1.37 |
-9.29% |
2015-05-29 |
12.50 |
17.16 |
11.39 |
14.74 |
3167505手 |
432300万 |
4.83 |
46.76% |
2015-03-20 |
8.23 |
10.65 |
8.13 |
10.33 |
1229781手 |
111839万 |
2.12 |
25.82% |
2015-02-27 |
7.64 |
8.59 |
6.73 |
8.21 |
541596手 |
41557万 |
0.69 |
9.26% |
2015-01-28 |
6.39 |
7.55 |
6.15 |
7.45 |
950418手 |
64005万 |
1.10 |
17.32% |
2014-12-31 |
6.45 |
6.85 |
5.97 |
6.35 |
1108339手 |
70597万 |
-0.15 |
-2.31% |
2014-11-28 |
6.54 |
6.87 |
6.23 |
6.50 |
269472手 |
17273万 |
0.64 |
10.27% |
2014-08-15 |
5.20 |
6.25 |
5.02 |
6.23 |
1220815手 |
68723万 |
1.04 |
20.04% |
2014-07-31 |
4.67 |
5.25 |
4.61 |
5.19 |
828448手 |
41500万 |
0.58 |
12.58% |
2014-06-30 |
4.23 |
4.64 |
4.17 |
4.61 |
352729手 |
15778万 |
0.36 |
8.47% |
2014-05-30 |
4.19 |
4.57 |
4.18 |
4.25 |
400048手 |
17630万 |
0.06 |
1.43% |
2014-04-30 |
4.17 |
4.55 |
4.05 |
4.19 |
765680手 |
33214万 |
0.05 |
1.21% |
2014-03-31 |
4.96 |
5.20 |
4.06 |
4.14 |
747430手 |
33226万 |
-0.58 |
-12.29% |
2013-12-17 |
5.07 |
5.11 |
4.72 |
4.72 |
376142手 |
18465万 |
-0.45 |
-8.70% |
2013-11-29 |
5.16 |
5.60 |
4.62 |
5.17 |
1133955手 |
58645万 |
-0.03 |
-0.58% |
2013-10-31 |
5.53 |
6.66 |
4.98 |
5.20 |
2400187手 |
143403万 |
-0.29 |
-5.28% |
2013-09-30 |
5.47 |
6.90 |
5.27 |
5.49 |
3128271手 |
183696万 |
-0.02 |
-0.36% |
2013-08-30 |
3.67 |
6.33 |
3.67 |
5.51 |
4688162手 |
260717万 |
1.83 |
49.73% |
2013-07-31 |
3.71 |
4.10 |
3.61 |
3.68 |
768908手 |
29425万 |
-0.02 |
-0.54% |
2013-06-28 |
5.26 |
5.29 |
3.53 |
3.70 |
562702手 |
25237万 |
-1.55 |
-29.52% |
2013-05-31 |
4.78 |
5.56 |
4.70 |
5.25 |
1200676手 |
61741万 |
0.49 |
10.29% |
2013-04-26 |
6.20 |
6.44 |
4.76 |
4.76 |
848445手 |
46008万 |
-1.49 |
-23.84% |
2013-03-29 |
6.48 |
6.59 |
5.96 |
6.25 |
854087手 |
53855万 |
-0.31 |
-4.73% |
2013-02-28 |
6.63 |
7.20 |
6.37 |
6.56 |
884825手 |
60174万 |
-0.07 |
-1.06% |
2013-01-31 |
6.81 |
7.13 |
6.38 |
6.63 |
1462091手 |
99176万 |
-0.15 |
-2.21% |
2012-12-31 |
6.15 |
6.95 |
5.73 |
6.78 |
914280手 |
60267万 |
0.63 |
10.24% |
2012-11-30 |
7.01 |
7.48 |
6.04 |
6.15 |
367519手 |
25417万 |
-0.85 |
-12.14% |
2012-10-31 |
7.05 |
8.03 |
6.85 |
7.00 |
686417手 |
50395万 |
-0.06 |
-0.85% |
2012-09-28 |
6.87 |
7.85 |
6.73 |
7.06 |
456762手 |
33180万 |
0.15 |
2.17% |
2012-08-31 |
7.20 |
8.03 |
6.78 |
6.91 |
450196手 |
33694万 |
-0.29 |
-4.03% |
2012-07-31 |
8.12 |
8.40 |
7.17 |
7.20 |
396238手 |
31433万 |
-0.90 |
-11.11% |
2012-06-29 |
9.27 |
9.41 |
7.71 |
8.10 |
431982手 |
37205万 |
-1.16 |
-12.53% |
2012-05-31 |
9.24 |
10.30 |
8.51 |
9.26 |
1364990手 |
127724万 |
0.16 |
1.76% |
2012-04-27 |
8.29 |
9.50 |
8.16 |
9.10 |
559650手 |
49895万 |
0.79 |
9.51% |
2012-03-30 |
9.85 |
10.35 |
8.23 |
8.31 |
867423手 |
83410万 |
-1.68 |
-16.82% |
2012-02-29 |
9.08 |
10.78 |
8.50 |
9.99 |
1504788手 |
143999万 |
0.92 |
10.14% |
2012-01-31 |
8.65 |
9.92 |
7.70 |
9.07 |
672631手 |
60756万 |
0.54 |
6.33% |
2011-12-30 |
10.91 |
11.54 |
8.07 |
8.53 |
524771手 |
47703万 |
-2.04 |
-19.30% |
2011-11-30 |
11.45 |
12.56 |
10.31 |
10.57 |
747835手 |
87738万 |
-1.06 |
-9.11% |
2011-10-31 |
10.94 |
12.50 |
10.32 |
11.63 |
784678手 |
91781万 |
0.71 |
6.50% |
2011-09-30 |
13.10 |
13.33 |
10.45 |
10.92 |
601397手 |
74817万 |
-2.10 |
-16.13% |
2011-08-31 |
14.76 |
14.88 |
11.71 |
13.02 |
1037311手 |
137187万 |
-1.71 |
-11.61% |
2011-07-29 |
15.80 |
16.87 |
14.18 |
14.73 |
2132290手 |
336208万 |
-1.08 |
-6.83% |
2011-06-30 |
12.65 |
16.34 |
12.09 |
15.81 |
2246542手 |
333091万 |
3.16 |
24.98% |
2011-05-31 |
14.96 |
16.73 |
12.02 |
12.65 |
1815142手 |
269243万 |
-2.51 |
-16.56% |
2011-04-29 |
24.35 |
32.25 |
14.26 |
15.16 |
3757308手 |
758183万 |
-9.23 |
-37.84% |
2011-03-31 |
20.90 |
28.98 |
20.41 |
24.39 |
2129041手 |
535009万 |
3.74 |
18.11% |