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 |
2019-12-06 |
4.30 |
4.56 |
4.29 |
4.49 |
711970手 |
31866万 |
0.20 |
4.66% |
2019-11-29 |
4.25 |
4.48 |
4.07 |
4.29 |
2524136手 |
108023万 |
0.01 |
0.23% |
2019-10-31 |
3.82 |
4.42 |
3.82 |
4.28 |
3088064手 |
127889万 |
0.46 |
12.04% |
2019-09-30 |
3.71 |
4.18 |
3.67 |
3.82 |
2579817手 |
102079万 |
0.11 |
2.96% |
2019-08-30 |
4.15 |
4.16 |
3.69 |
3.71 |
2039038手 |
78215万 |
-0.44 |
-10.60% |
2019-07-31 |
4.20 |
4.46 |
4.11 |
4.15 |
3061215手 |
130314万 |
0.00 |
0.00% |
2019-06-28 |
4.10 |
4.31 |
3.99 |
4.15 |
2091958手 |
87103万 |
0.06 |
1.47% |
2019-05-31 |
4.50 |
4.52 |
4.06 |
4.09 |
2724787手 |
116071万 |
-0.52 |
-11.28% |
2019-04-30 |
4.80 |
5.86 |
4.52 |
4.61 |
7906214手 |
416366万 |
-0.12 |
-2.54% |
2019-03-29 |
4.54 |
4.96 |
4.38 |
4.73 |
6581107手 |
305537万 |
0.20 |
4.42% |
2019-02-28 |
3.70 |
4.64 |
3.70 |
4.53 |
3664874手 |
151381万 |
0.84 |
22.76% |
2019-01-31 |
3.96 |
3.96 |
3.63 |
3.69 |
1627651手 |
61635万 |
-0.29 |
-7.29% |
2018-12-28 |
4.00 |
4.14 |
3.78 |
3.98 |
1628091手 |
64771万 |
0.05 |
1.27% |
2018-11-30 |
4.02 |
4.41 |
3.84 |
3.93 |
3032143手 |
125510万 |
-0.09 |
-2.24% |
2018-10-31 |
4.00 |
4.04 |
3.24 |
4.02 |
2322312手 |
86175万 |
-0.05 |
-1.23% |
2018-09-28 |
4.33 |
4.33 |
4.01 |
4.07 |
1761385手 |
73437万 |
-0.26 |
-6.00% |
2018-08-31 |
5.10 |
5.10 |
4.26 |
4.33 |
2498247手 |
116922万 |
-0.78 |
-15.26% |
2018-07-31 |
5.20 |
5.24 |
4.68 |
5.11 |
2119887手 |
104533万 |
-0.09 |
-1.73% |
2018-06-29 |
5.52 |
5.66 |
4.85 |
5.20 |
2886033手 |
154468万 |
-0.32 |
-5.80% |
2018-05-31 |
6.15 |
6.28 |
5.43 |
5.52 |
4159282手 |
246978万 |
-0.60 |
-9.80% |
2018-04-27 |
7.42 |
7.52 |
6.08 |
6.12 |
3471633手 |
241860万 |
-1.27 |
-17.18% |
2018-03-30 |
7.81 |
8.00 |
6.91 |
7.39 |
5300176手 |
396858万 |
-0.46 |
-5.86% |
2018-02-28 |
8.83 |
8.91 |
6.83 |
7.85 |
3835669手 |
293551万 |
-0.88 |
-10.08% |
2018-01-31 |
7.95 |
9.11 |
7.92 |
8.73 |
9447165手 |
795439万 |
0.78 |
9.81% |
2017-12-29 |
7.33 |
8.10 |
7.03 |
7.95 |
3702543手 |
272996万 |
0.64 |
8.76% |
2017-11-30 |
6.99 |
7.51 |
6.75 |
7.31 |
3650349手 |
257432万 |
0.33 |
4.73% |
2017-10-31 |
6.92 |
7.18 |
6.69 |
6.98 |
4014581手 |
278849万 |
0.17 |
2.50% |
2017-09-29 |
6.95 |
7.55 |
6.77 |
6.81 |
5282706手 |
376449万 |
-0.09 |
-1.30% |
2017-08-31 |
6.80 |
6.92 |
6.55 |
6.90 |
2698858手 |
182826万 |
0.10 |
1.47% |
2017-07-31 |
6.92 |
6.94 |
6.47 |
6.80 |
2911024手 |
196529万 |
-0.12 |
-1.73% |
2017-06-30 |
6.58 |
7.41 |
6.50 |
6.92 |
5871902手 |
411654万 |
0.30 |
4.53% |
2017-05-31 |
6.98 |
7.17 |
6.30 |
6.62 |
3218947手 |
217466万 |
-0.30 |
-4.33% |
2017-04-28 |
7.06 |
7.29 |
6.61 |
6.92 |
3694552手 |
261663万 |
-0.10 |
-1.43% |
2017-03-31 |
7.24 |
7.85 |
7.00 |
7.02 |
4812177手 |
356405万 |
-0.21 |
-2.90% |
2017-02-28 |
7.38 |
7.45 |
7.04 |
7.23 |
1934306手 |
140969万 |
-0.06 |
-0.82% |
2017-01-26 |
6.96 |
7.46 |
6.81 |
7.29 |
2315148手 |
165468万 |
0.31 |
4.44% |
2016-12-30 |
7.09 |
7.27 |
6.74 |
6.98 |
2952467手 |
206519万 |
-0.11 |
-1.55% |
2016-11-30 |
6.76 |
7.18 |
6.68 |
7.09 |
4081727手 |
282252万 |
0.34 |
5.04% |
2016-10-28 |
7.02 |
7.02 |
6.67 |
6.75 |
2083091手 |
141345万 |
-0.28 |
-3.98% |
2016-09-30 |
7.35 |
7.35 |
6.61 |
7.03 |
4200933手 |
294801万 |
-0.30 |
-4.09% |
2016-08-31 |
6.62 |
7.65 |
6.51 |
7.33 |
7938129手 |
572870万 |
0.72 |
10.89% |
2016-07-29 |
6.69 |
7.06 |
6.59 |
6.61 |
3920993手 |
267784万 |
-0.09 |
-1.34% |
2016-06-30 |
6.87 |
6.88 |
6.44 |
6.70 |
2918308手 |
195436万 |
-0.16 |
-2.33% |
2016-05-31 |
6.95 |
7.23 |
6.50 |
6.86 |
3290767手 |
224558万 |
-0.09 |
-1.29% |
2016-04-29 |
7.48 |
7.75 |
6.90 |
6.95 |
4641673手 |
342264万 |
-0.54 |
-7.21% |
2016-03-31 |
7.20 |
9.17 |
6.91 |
7.49 |
13545845手 |
1074196万 |
0.20 |
2.74% |
2016-02-29 |
6.91 |
7.57 |
6.71 |
7.29 |
3344184手 |
241523万 |
0.35 |
5.04% |
2016-01-29 |
7.98 |
7.99 |
6.47 |
6.94 |
4628548手 |
329225万 |
-1.02 |
-12.81% |
2015-12-31 |
7.45 |
8.94 |
7.39 |
7.96 |
10597254手 |
881295万 |
0.52 |
6.99% |
2015-11-30 |
7.16 |
8.65 |
7.02 |
7.44 |
12164608手 |
974594万 |
0.06 |
0.81% |
2015-10-30 |
6.70 |
8.17 |
6.70 |
7.38 |
10905729手 |
822442万 |
0.67 |
9.98% |
2015-09-30 |
7.16 |
9.11 |
5.83 |
6.71 |
21835908手 |
1637721万 |
-0.36 |
-5.09% |
2015-08-31 |
7.40 |
10.64 |
6.46 |
7.07 |
12322441手 |
1080925万 |
-0.39 |
-5.23% |
2015-07-31 |
18.04 |
18.77 |
7.00 |
7.46 |
10726929手 |
1058985万 |
-10.95 |
-59.48% |
2015-06-30 |
18.59 |
25.00 |
15.72 |
18.41 |
4969947手 |
1025387万 |
2.31 |
14.35% |
2015-05-20 |
14.96 |
16.71 |
13.50 |
16.10 |
1802861手 |
272927万 |
0.82 |
5.37% |
2015-04-30 |
13.15 |
16.00 |
12.25 |
15.28 |
4464372手 |
617486万 |
2.10 |
15.93% |
2015-03-31 |
8.10 |
14.20 |
7.99 |
13.18 |
6923320手 |
758057万 |
4.94 |
61.83% |
2015-02-27 |
7.58 |
8.06 |
7.32 |
7.99 |
1346134手 |
103693万 |
0.33 |
4.35% |
2015-01-29 |
8.19 |
8.59 |
7.11 |
7.59 |
2410857手 |
190388万 |
-0.45 |
-5.60% |
2014-12-31 |
7.67 |
8.13 |
7.18 |
8.04 |
3108744手 |
238029万 |
0.44 |
5.79% |
2014-11-28 |
7.00 |
7.66 |
6.80 |
7.60 |
1226275手 |
88180万 |
-0.20 |
-2.84% |
2014-10-30 |
7.22 |
7.42 |
6.89 |
7.05 |
577508手 |
41350万 |
0.27 |
3.82% |
2014-09-30 |
6.23 |
7.18 |
6.20 |
7.07 |
938344手 |
63050万 |
0.65 |
10.12% |
2014-08-22 |
6.52 |
6.67 |
6.32 |
6.42 |
1651192手 |
106769万 |
-0.15 |
-2.28% |
2014-07-31 |
5.68 |
7.01 |
5.65 |
6.57 |
2058553手 |
132153万 |
0.90 |
15.87% |
2014-06-30 |
6.10 |
6.14 |
5.52 |
5.67 |
666881手 |
39130万 |
-0.50 |
-8.18% |
2014-05-30 |
6.30 |
6.43 |
6.07 |
6.11 |
838837手 |
52366万 |
-0.24 |
-3.78% |
2014-04-30 |
6.67 |
7.29 |
6.15 |
6.35 |
2157433手 |
147346万 |
-0.30 |
-4.51% |
2014-03-31 |
6.25 |
6.97 |
6.06 |
6.65 |
2500303手 |
161695万 |
0.35 |
5.56% |
2014-02-28 |
6.77 |
7.13 |
6.19 |
6.30 |
1388663手 |
94244万 |
-0.55 |
-8.03% |
2014-01-30 |
7.05 |
7.22 |
6.32 |
6.85 |
1344690手 |
91225万 |
-0.20 |
-2.84% |
2013-12-31 |
7.32 |
7.55 |
6.79 |
7.05 |
1421189手 |
102157万 |
-0.44 |
-5.87% |
2013-11-29 |
7.92 |
8.01 |
7.30 |
7.49 |
1323511手 |
100200万 |
-0.45 |
-5.67% |
2013-10-31 |
8.24 |
8.56 |
7.74 |
7.94 |
1283570手 |
105689万 |
-0.32 |
-3.87% |
2013-09-30 |
8.67 |
9.06 |
7.98 |
8.26 |
1867689手 |
160481万 |
-0.34 |
-3.95% |
2013-08-30 |
8.16 |
9.35 |
8.13 |
8.60 |
2477615手 |
219105万 |
0.46 |
5.65% |
2013-07-31 |
8.27 |
9.58 |
7.78 |
8.14 |
2424112手 |
208103万 |
-0.26 |
-3.10% |
2013-06-28 |
9.28 |
9.64 |
6.90 |
8.40 |
1594887手 |
136748万 |
-0.88 |
-9.48% |
2013-05-31 |
8.46 |
9.83 |
8.36 |
9.28 |
2287369手 |
212532万 |
0.84 |
9.95% |
2013-04-26 |
8.30 |
9.63 |
8.21 |
8.44 |
1788908手 |
159796万 |
0.15 |
1.81% |
2013-03-29 |
9.80 |
9.85 |
7.96 |
8.29 |
1926490手 |
165104万 |
-1.56 |
-15.84% |
2013-02-28 |
10.03 |
10.42 |
9.03 |
9.85 |
1728448手 |
168172万 |
-0.15 |
-1.50% |
2013-01-31 |
11.00 |
11.43 |
9.77 |
10.00 |
3936589手 |
411607万 |
-0.85 |
-7.83% |
2012-12-31 |
8.65 |
11.17 |
8.22 |
10.85 |
2856662手 |
277935万 |
2.17 |
25.00% |
2012-11-30 |
8.06 |
8.83 |
7.93 |
8.68 |
1799144手 |
151794万 |
0.57 |
7.03% |
2012-10-31 |
7.33 |
8.13 |
6.97 |
8.11 |
1075258手 |
80987万 |
0.76 |
10.34% |
2012-09-28 |
7.09 |
7.64 |
6.80 |
7.35 |
951359手 |
68590万 |
0.26 |
3.67% |
2012-08-31 |
8.21 |
8.46 |
6.93 |
7.09 |
632164手 |
48027万 |
-1.20 |
-14.47% |
2012-07-31 |
9.18 |
9.85 |
7.93 |
8.29 |
740026手 |
65286万 |
-0.78 |
-8.60% |
2012-06-29 |
10.13 |
10.50 |
8.66 |
9.07 |
824946手 |
80131万 |
-1.04 |
-10.29% |
2012-05-31 |
8.75 |
10.30 |
8.42 |
10.11 |
981691手 |
89907万 |
1.36 |
15.54% |
2012-04-27 |
8.20 |
9.09 |
8.17 |
8.75 |
657008手 |
56837万 |
0.45 |
5.42% |
2012-03-30 |
8.35 |
9.50 |
7.72 |
8.30 |
1058039手 |
90093万 |
-0.11 |
-1.31% |
2012-02-29 |
6.69 |
9.06 |
6.47 |
8.41 |
1221028手 |
96098万 |
1.70 |
25.34% |
2012-01-31 |
7.09 |
7.23 |
6.23 |
6.71 |
526027手 |
35659万 |
-0.38 |
-5.36% |
2011-12-30 |
7.67 |
8.25 |
6.70 |
7.09 |
932454手 |
69523万 |
-0.40 |
-5.34% |
2011-11-30 |
7.81 |
7.94 |
6.90 |
7.49 |
1065646手 |
79677万 |
-0.42 |
-5.31% |
2011-10-31 |
7.82 |
8.60 |
6.55 |
7.91 |
1177665手 |
87563万 |
0.10 |
1.28% |
2011-09-30 |
9.28 |
9.67 |
7.79 |
7.81 |
528310手 |
47020万 |
-1.47 |
-15.84% |
2011-08-31 |
10.88 |
11.08 |
9.17 |
9.28 |
1283933手 |
128787万 |
-1.62 |
-14.86% |
2011-07-29 |
12.26 |
13.05 |
10.72 |
10.90 |
1547225手 |
180268万 |
-1.40 |
-11.38% |
2011-06-30 |
10.83 |
12.49 |
10.50 |
12.30 |
721454手 |
84617万 |
1.42 |
13.05% |
2011-05-31 |
11.40 |
12.28 |
10.40 |
10.88 |
896161手 |
105020万 |
-0.60 |
-5.23% |
2011-04-29 |
12.30 |
12.66 |
11.11 |
11.48 |
1364759手 |
161263万 |
-0.98 |
-7.87% |
2011-03-31 |
10.78 |
13.30 |
10.60 |
12.46 |
2303733手 |
269243万 |
1.68 |
15.58% |
2011-02-28 |
10.62 |
11.68 |
10.38 |
10.78 |
1028271手 |
112423万 |
0.16 |
1.51% |
2011-01-31 |
11.44 |
13.20 |
10.44 |
10.62 |
2083942手 |
248330万 |
-0.66 |
-5.85% |
2010-12-31 |
10.11 |
12.68 |
9.88 |
11.28 |
2129588手 |
240036万 |
1.07 |
10.48% |
2010-11-30 |
11.80 |
12.73 |
10.00 |
10.21 |
1515558手 |
173316万 |
-1.59 |
-13.47% |
2010-10-29 |
10.00 |
13.31 |
9.80 |
11.80 |
1940062手 |
233238万 |
1.60 |
15.69% |
2010-09-30 |
11.06 |
11.77 |
9.17 |
10.20 |
1284259手 |
136359万 |
-0.88 |
-7.94% |
2010-08-31 |
10.92 |
12.40 |
10.23 |
11.08 |
2124021手 |
239854万 |
0.13 |
1.19% |
2010-07-30 |
8.16 |
11.41 |
7.85 |
10.95 |
3011024手 |
293573万 |
2.79 |
34.19% |
2010-06-30 |
8.95 |
10.25 |
8.06 |
8.16 |
1271744手 |
120330万 |
-0.88 |
-9.73% |
2010-05-31 |
11.06 |
11.24 |
8.64 |
9.04 |
1682478手 |
162880万 |
-2.30 |
-20.28% |
2010-04-30 |
13.68 |
16.15 |
11.01 |
11.34 |
2255826手 |
308630万 |
-2.36 |
-17.23% |
2010-03-31 |
13.05 |
14.18 |
12.26 |
13.70 |
804789手 |
105921万 |
0.70 |
5.38% |
2010-02-26 |
12.68 |
13.28 |
11.90 |
13.00 |
391759手 |
48932万 |
0.35 |
2.77% |
2010-01-29 |
14.40 |
14.49 |
12.41 |
12.65 |
1047026手 |
143432万 |
-1.82 |
-12.58% |
2009-12-31 |
16.28 |
17.47 |
13.45 |
14.47 |
1675561手 |
255511万 |
-1.78 |
-10.95% |