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 |
2.61 |
3.06 |
2.49 |
2.91 |
983465手 |
27288万 |
0.14 |
5.05% |
2021-01-29 |
3.33 |
3.36 |
2.75 |
2.77 |
1190157手 |
35988万 |
-0.55 |
-16.57% |
2020-12-31 |
3.64 |
3.70 |
3.27 |
3.32 |
840971手 |
29317万 |
-0.29 |
-8.03% |
2020-11-30 |
3.85 |
3.88 |
3.52 |
3.61 |
1046409手 |
39160万 |
-0.25 |
-6.48% |
2020-10-30 |
4.34 |
4.41 |
3.86 |
3.86 |
869085手 |
36443万 |
-0.42 |
-9.81% |
2020-09-30 |
4.45 |
4.86 |
4.27 |
4.28 |
2785898手 |
128113万 |
-0.17 |
-3.82% |
2020-08-31 |
4.52 |
4.82 |
4.35 |
4.45 |
2904604手 |
134409万 |
-0.08 |
-1.77% |
2020-07-31 |
4.30 |
5.22 |
4.10 |
4.53 |
4822893手 |
224079万 |
0.18 |
4.14% |
2020-06-30 |
4.25 |
4.62 |
3.98 |
4.35 |
2043590手 |
88890万 |
0.14 |
3.33% |
2020-05-29 |
4.33 |
4.85 |
4.15 |
4.21 |
3181776手 |
143950万 |
-0.21 |
-4.75% |
2020-04-30 |
3.84 |
5.65 |
3.79 |
4.42 |
15292867手 |
760845万 |
0.54 |
13.92% |
2020-03-31 |
3.71 |
4.82 |
3.69 |
3.88 |
7146986手 |
305321万 |
0.18 |
4.87% |
2020-02-28 |
3.43 |
4.07 |
3.09 |
3.70 |
2118159手 |
79521万 |
-0.11 |
-2.89% |
2020-01-23 |
4.19 |
4.56 |
3.78 |
3.81 |
1442436手 |
58739万 |
-0.38 |
-9.07% |
2019-12-31 |
3.48 |
4.33 |
3.46 |
4.19 |
2560664手 |
100166万 |
0.71 |
20.40% |
2019-11-29 |
3.64 |
3.73 |
3.28 |
3.48 |
1031196手 |
36006万 |
-0.05 |
-1.42% |
2019-10-31 |
3.59 |
4.33 |
3.51 |
3.53 |
2223988手 |
83578万 |
-0.03 |
-0.84% |
2019-09-30 |
3.44 |
4.50 |
3.43 |
3.56 |
3080274手 |
122664万 |
0.12 |
3.49% |
2019-08-30 |
3.55 |
3.65 |
3.16 |
3.44 |
1146994手 |
39135万 |
-0.08 |
-2.27% |
2019-07-31 |
3.98 |
4.25 |
3.51 |
3.52 |
1135523手 |
42983万 |
-0.38 |
-9.74% |
2019-06-28 |
4.08 |
4.10 |
3.67 |
3.90 |
1053820手 |
41408万 |
-0.18 |
-4.41% |
2019-05-31 |
4.18 |
4.58 |
3.95 |
4.08 |
2095461手 |
89424万 |
-0.27 |
-6.21% |
2019-04-30 |
4.71 |
6.14 |
4.17 |
4.35 |
6947732手 |
364095万 |
-0.37 |
-7.84% |
2019-03-29 |
4.29 |
5.79 |
4.13 |
4.72 |
9417254手 |
457098万 |
0.44 |
10.28% |
2019-02-28 |
3.21 |
4.38 |
3.20 |
4.28 |
2716183手 |
108684万 |
1.07 |
33.33% |
2019-01-31 |
3.66 |
4.15 |
3.17 |
3.21 |
1978668手 |
74793万 |
-0.46 |
-12.53% |
2018-12-28 |
4.35 |
4.46 |
3.63 |
3.67 |
1788623手 |
73550万 |
-0.55 |
-13.03% |
2018-11-30 |
3.96 |
4.90 |
3.79 |
4.22 |
4986771手 |
214138万 |
0.43 |
11.35% |
2018-10-31 |
4.32 |
4.34 |
3.37 |
3.79 |
2165309手 |
82141万 |
-0.57 |
-13.07% |
2018-09-28 |
4.20 |
4.78 |
4.10 |
4.36 |
3031388手 |
136243万 |
0.15 |
3.56% |
2018-08-31 |
4.92 |
4.98 |
4.14 |
4.21 |
3602135手 |
160558万 |
-0.71 |
-14.43% |
2018-07-31 |
6.41 |
6.42 |
4.60 |
4.92 |
5462421手 |
300836万 |
-1.48 |
-23.12% |
2018-06-29 |
7.72 |
7.97 |
6.30 |
6.40 |
8951033手 |
638487万 |
-1.21 |
-15.90% |
2018-05-31 |
7.40 |
7.68 |
6.30 |
7.61 |
8358763手 |
583907万 |
0.16 |
2.15% |
2018-04-27 |
7.84 |
8.05 |
7.28 |
7.45 |
4477536手 |
341632万 |
-0.39 |
-4.97% |
2018-03-30 |
6.76 |
8.32 |
6.70 |
7.84 |
7114205手 |
530703万 |
1.04 |
15.29% |
2018-02-28 |
15.07 |
15.67 |
5.83 |
6.80 |
5921966手 |
459934万 |
-8.29 |
-54.94% |
2018-01-31 |
13.90 |
15.31 |
13.85 |
15.09 |
984473手 |
145572万 |
1.20 |
8.64% |
2017-12-29 |
13.62 |
14.10 |
13.31 |
13.89 |
612416手 |
84539万 |
0.24 |
1.76% |
2017-11-30 |
12.75 |
14.14 |
12.45 |
13.65 |
843669手 |
112334万 |
0.91 |
7.14% |
2017-10-31 |
12.63 |
13.33 |
12.34 |
12.74 |
916809手 |
117220万 |
0.12 |
0.95% |
2017-09-29 |
10.63 |
12.69 |
10.55 |
12.62 |
1322005手 |
151580万 |
1.99 |
18.72% |
2017-08-31 |
10.65 |
11.00 |
10.52 |
10.63 |
1245760手 |
133047万 |
-0.06 |
-0.56% |
2017-07-31 |
10.93 |
11.05 |
10.11 |
10.69 |
974031手 |
104394万 |
-0.24 |
-2.20% |
2017-06-30 |
10.20 |
11.06 |
10.19 |
10.93 |
1218155手 |
129474万 |
0.74 |
7.26% |
2017-05-31 |
9.92 |
10.91 |
9.63 |
10.19 |
1245168手 |
126294万 |
0.25 |
2.52% |
2017-04-28 |
9.95 |
10.37 |
9.59 |
9.94 |
1187343手 |
118482万 |
0.02 |
0.20% |
2017-03-31 |
11.80 |
11.99 |
9.73 |
9.92 |
2605020手 |
287863万 |
-1.83 |
-15.57% |
2017-02-28 |
10.14 |
12.54 |
10.09 |
11.75 |
3534568手 |
406173万 |
1.58 |
15.54% |
2017-01-26 |
9.27 |
10.55 |
9.27 |
10.17 |
2444193手 |
246846万 |
0.93 |
10.06% |
2016-12-30 |
10.00 |
10.55 |
9.01 |
9.24 |
3501216手 |
338540万 |
-0.55 |
-5.62% |
2016-11-18 |
9.18 |
10.19 |
8.99 |
9.79 |
1197843手 |
111923万 |
0.38 |
4.04% |
2016-10-28 |
9.18 |
9.57 |
9.15 |
9.41 |
1515622手 |
141824万 |
0.25 |
2.73% |
2016-09-30 |
9.22 |
9.38 |
8.92 |
9.16 |
1663625手 |
152230万 |
-0.23 |
-2.45% |
2016-08-31 |
9.20 |
9.84 |
8.89 |
9.39 |
1909981手 |
178560万 |
0.19 |
2.06% |
2016-07-29 |
10.97 |
11.38 |
9.10 |
9.20 |
4284440手 |
456697万 |
-1.78 |
-16.21% |
2016-06-30 |
9.48 |
11.33 |
8.80 |
10.98 |
4050363手 |
424128万 |
1.56 |
16.56% |
2016-05-31 |
10.05 |
10.44 |
8.70 |
9.42 |
1399947手 |
132042万 |
-0.63 |
-6.27% |
2016-04-29 |
10.30 |
11.19 |
9.81 |
10.05 |
2564823手 |
268996万 |
-0.36 |
-3.46% |
2016-03-31 |
8.55 |
10.70 |
8.44 |
10.41 |
3032633手 |
299800万 |
1.97 |
23.34% |
2016-02-29 |
8.78 |
10.20 |
8.20 |
8.44 |
1717464手 |
161909万 |
-0.30 |
-3.43% |
2016-01-29 |
13.28 |
13.44 |
8.00 |
8.74 |
2052715手 |
205896万 |
-4.52 |
-34.09% |
2015-12-31 |
14.00 |
14.99 |
12.70 |
13.26 |
5011002手 |
696209万 |
-0.69 |
-4.95% |
2015-11-30 |
11.80 |
16.44 |
11.20 |
13.95 |
8415057手 |
1181580万 |
1.57 |
12.68% |
2015-10-30 |
8.68 |
13.96 |
8.64 |
12.38 |
3678216手 |
423799万 |
3.74 |
43.29% |
2015-09-30 |
9.45 |
9.65 |
7.59 |
8.64 |
3400750手 |
296629万 |
-0.85 |
-8.96% |
2015-08-31 |
12.01 |
14.50 |
8.71 |
9.49 |
6317124手 |
784026万 |
-2.93 |
-23.59% |
2015-07-31 |
15.30 |
16.28 |
9.27 |
12.42 |
6981704手 |
897907万 |
-3.22 |
-20.59% |
2015-06-30 |
24.88 |
27.16 |
12.87 |
15.64 |
8479615手 |
1946978万 |
-8.77 |
-35.93% |
2015-05-29 |
19.20 |
26.49 |
17.03 |
24.41 |
3786134手 |
863274万 |
5.43 |
27.52% |
2015-04-30 |
30.15 |
37.62 |
18.20 |
19.73 |
6262140手 |
1491150万 |
-9.07 |
-31.49% |
2015-03-31 |
18.09 |
31.62 |
17.61 |
28.80 |
3822134手 |
921062万 |
10.88 |
60.41% |
2015-02-27 |
14.50 |
19.26 |
14.32 |
18.01 |
2043327手 |
347544万 |
1.84 |
11.82% |
2015-01-29 |
12.58 |
16.59 |
12.58 |
15.56 |
2570404手 |
377710万 |
4.12 |
36.01% |
2014-10-14 |
11.59 |
11.91 |
11.41 |
11.44 |
364605手 |
42414万 |
-0.09 |
-0.78% |
2014-09-30 |
10.14 |
11.63 |
10.03 |
11.53 |
1431790手 |
156972万 |
0.79 |
7.36% |
2014-08-22 |
10.88 |
11.22 |
10.08 |
10.74 |
1918745手 |
202612万 |
-0.14 |
-1.29% |
2014-07-31 |
9.89 |
12.19 |
9.85 |
10.88 |
1211021手 |
132139万 |
1.21 |
12.51% |
2014-06-30 |
9.01 |
9.99 |
8.93 |
9.67 |
660510手 |
62952万 |
0.60 |
6.58% |
2014-05-30 |
18.08 |
18.35 |
8.18 |
9.12 |
245319手 |
30643万 |
-8.81 |
-49.14% |
2014-04-30 |
18.71 |
21.21 |
16.83 |
17.93 |
618252手 |
121658万 |
-0.78 |
-4.17% |
2014-03-31 |
18.10 |
20.25 |
17.02 |
18.71 |
790539手 |
147542万 |
0.57 |
3.14% |
2014-02-28 |
20.05 |
21.94 |
17.41 |
18.14 |
873730手 |
176491万 |
-2.09 |
-10.33% |
2014-01-30 |
14.57 |
20.98 |
14.40 |
20.23 |
1179688手 |
202166万 |
5.75 |
39.71% |
2013-12-31 |
12.58 |
15.15 |
11.57 |
14.48 |
791318手 |
106884万 |
1.63 |
12.69% |
2013-11-29 |
11.89 |
12.94 |
11.15 |
12.85 |
452207手 |
54552万 |
0.94 |
7.89% |
2013-10-31 |
11.78 |
14.20 |
11.71 |
11.91 |
848131手 |
111282万 |
0.16 |
1.36% |
2013-09-30 |
11.85 |
12.81 |
11.41 |
11.75 |
446748手 |
53669万 |
-0.08 |
-0.68% |
2013-08-30 |
12.11 |
13.39 |
11.58 |
11.83 |
999485手 |
124757万 |
-0.28 |
-2.31% |
2013-07-31 |
10.32 |
12.59 |
9.76 |
12.11 |
798956手 |
91049万 |
2.14 |
21.46% |
2013-06-28 |
12.18 |
12.27 |
8.92 |
9.97 |
353635手 |
38027万 |
-2.25 |
-18.41% |
2013-05-31 |
10.93 |
13.18 |
10.90 |
12.22 |
860389手 |
105304万 |
1.29 |
11.80% |
2013-04-26 |
11.73 |
13.08 |
10.86 |
10.93 |
1151119手 |
138170万 |
-0.71 |
-6.10% |
2013-03-29 |
10.44 |
12.17 |
9.81 |
11.64 |
858286手 |
93679万 |
1.15 |
10.96% |
2013-02-28 |
9.83 |
11.00 |
9.63 |
10.49 |
421761手 |
43341万 |
0.57 |
5.75% |
2013-01-31 |
9.41 |
10.60 |
9.13 |
9.92 |
878785手 |
87444万 |
0.62 |
6.67% |
2012-12-31 |
7.71 |
9.75 |
7.40 |
9.30 |
904352手 |
83347万 |
1.52 |
19.54% |
2012-11-30 |
8.95 |
9.15 |
7.63 |
7.78 |
124506手 |
10631万 |
-1.12 |
-12.58% |
2012-10-31 |
8.87 |
9.42 |
8.74 |
8.90 |
226082手 |
20607万 |
0.03 |
0.34% |
2012-09-28 |
7.94 |
10.30 |
7.94 |
8.87 |
1122874手 |
105787万 |
0.93 |
11.71% |
2012-08-31 |
7.65 |
9.00 |
7.60 |
7.94 |
290847手 |
23863万 |
0.17 |
2.19% |
2012-07-31 |
8.91 |
9.45 |
7.45 |
7.77 |
287630手 |
24591万 |
-1.00 |
-11.40% |
2012-06-29 |
9.70 |
9.86 |
8.50 |
8.77 |
346011手 |
31944万 |
-0.83 |
-8.65% |
2012-05-31 |
9.03 |
11.26 |
8.68 |
9.60 |
751831手 |
73758万 |
0.60 |
6.67% |
2012-04-27 |
8.51 |
9.79 |
8.19 |
9.00 |
314260手 |
28306万 |
0.50 |
5.88% |
2012-03-30 |
9.18 |
10.60 |
8.30 |
8.50 |
849340手 |
83939万 |
-0.80 |
-8.60% |
2012-02-29 |
8.57 |
10.05 |
8.39 |
9.30 |
540138手 |
50637万 |
0.61 |
7.02% |
2012-01-31 |
9.53 |
10.15 |
8.20 |
8.69 |
462289手 |
42793万 |
-0.94 |
-9.76% |
2011-12-30 |
9.40 |
9.87 |
7.55 |
9.63 |
427959手 |
38729万 |
0.53 |
5.82% |
2011-11-30 |
9.34 |
11.50 |
8.95 |
9.10 |
688988手 |
71600万 |
-0.33 |
-3.50% |
2011-10-31 |
8.84 |
9.92 |
8.42 |
9.43 |
182295手 |
16810万 |
0.58 |
6.55% |
2011-09-30 |
10.28 |
10.50 |
8.70 |
8.85 |
134986手 |
13284万 |
-1.42 |
-13.83% |
2011-08-31 |
11.05 |
11.20 |
9.80 |
10.27 |
304810手 |
32161万 |
-0.79 |
-7.14% |
2011-07-29 |
11.49 |
12.60 |
10.84 |
11.06 |
570577手 |
67843万 |
-0.60 |
-5.15% |
2011-06-30 |
11.38 |
12.33 |
10.17 |
11.66 |
775585手 |
88627万 |
0.14 |
1.22% |
2011-05-31 |
16.30 |
17.13 |
10.02 |
11.52 |
446901手 |
58520万 |
-4.77 |
-29.28% |
2011-04-29 |
17.22 |
20.25 |
15.60 |
16.29 |
674410手 |
121819万 |
-1.02 |
-5.89% |
2011-03-31 |
16.44 |
18.65 |
15.70 |
17.31 |
552664手 |
93514万 |
0.87 |
5.29% |
2011-02-28 |
14.30 |
16.60 |
14.30 |
16.44 |
241455手 |
37831万 |
1.81 |
12.37% |