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 |
2021-02-26 |
3.70 |
4.27 |
3.65 |
4.08 |
1144671手 |
45470万 |
0.34 |
9.09% |
2021-01-29 |
4.39 |
4.44 |
3.69 |
3.74 |
685885手 |
28446万 |
-0.65 |
-14.81% |
2020-12-31 |
4.83 |
4.84 |
4.31 |
4.39 |
798372手 |
36421万 |
-0.41 |
-8.54% |
2020-11-30 |
4.86 |
5.60 |
4.70 |
4.80 |
2281260手 |
114914万 |
-0.05 |
-1.03% |
2020-10-30 |
4.88 |
5.16 |
4.80 |
4.85 |
484061手 |
24178万 |
-0.01 |
-0.21% |
2020-09-30 |
5.19 |
5.26 |
4.82 |
4.86 |
912780手 |
46204万 |
-0.33 |
-6.36% |
2020-08-31 |
5.25 |
6.00 |
5.06 |
5.19 |
2223121手 |
120148万 |
-0.03 |
-0.57% |
2020-07-31 |
4.85 |
5.49 |
4.79 |
5.22 |
1629080手 |
83759万 |
0.39 |
8.07% |
2020-06-30 |
4.84 |
5.14 |
4.75 |
4.83 |
1223358手 |
60539万 |
0.01 |
0.21% |
2020-05-29 |
5.09 |
5.16 |
4.71 |
4.82 |
687268手 |
33933万 |
-0.28 |
-5.49% |
2020-04-30 |
5.10 |
5.37 |
5.05 |
5.10 |
630304手 |
32952万 |
0.04 |
0.79% |
2020-03-31 |
5.33 |
5.91 |
4.94 |
5.06 |
1330309手 |
72469万 |
-0.25 |
-4.71% |
2020-02-28 |
5.26 |
5.73 |
4.88 |
5.31 |
1332191手 |
73133万 |
-0.53 |
-9.07% |
2020-01-23 |
5.98 |
6.24 |
5.80 |
5.84 |
1315774手 |
79761万 |
-0.08 |
-1.35% |
2019-12-31 |
5.74 |
6.01 |
5.63 |
5.92 |
1343169手 |
78253万 |
0.18 |
3.14% |
2019-11-29 |
5.99 |
6.10 |
5.53 |
5.74 |
1143572手 |
66438万 |
-0.25 |
-4.17% |
2019-10-31 |
5.87 |
6.54 |
5.77 |
5.99 |
1740152手 |
106773万 |
0.17 |
2.92% |
2019-09-30 |
5.83 |
6.42 |
5.78 |
5.82 |
1210809手 |
73746万 |
0.01 |
0.17% |
2019-08-30 |
6.22 |
6.34 |
5.48 |
5.81 |
1086452手 |
63251万 |
-0.41 |
-6.59% |
2019-07-31 |
6.18 |
6.60 |
5.97 |
6.22 |
1739667手 |
109477万 |
0.17 |
2.81% |
2019-06-28 |
5.98 |
6.34 |
5.56 |
6.05 |
1028176手 |
60274万 |
0.12 |
2.02% |
2019-05-31 |
5.86 |
6.08 |
5.54 |
5.93 |
1440897手 |
84783万 |
-0.22 |
-3.58% |
2019-04-30 |
6.32 |
7.07 |
5.96 |
6.15 |
3191124手 |
209544万 |
-0.15 |
-2.38% |
2019-03-29 |
5.60 |
6.49 |
5.27 |
6.30 |
4081291手 |
241510万 |
0.69 |
12.30% |
2019-02-28 |
4.96 |
5.84 |
4.93 |
5.61 |
1053568手 |
57064万 |
0.65 |
13.11% |
2019-01-31 |
4.62 |
5.10 |
4.51 |
4.96 |
838309手 |
41154万 |
0.36 |
7.83% |
2018-12-28 |
5.01 |
5.25 |
4.59 |
4.60 |
786951手 |
38978万 |
-0.32 |
-6.50% |
2018-11-30 |
5.51 |
5.84 |
4.81 |
4.92 |
1979608手 |
108473万 |
-0.56 |
-10.22% |
2018-10-31 |
6.23 |
6.35 |
4.79 |
5.48 |
2947698手 |
163911万 |
-0.77 |
-12.32% |
2018-09-28 |
5.29 |
6.44 |
5.20 |
6.25 |
3108496手 |
183294万 |
1.01 |
19.27% |
2018-08-31 |
4.71 |
5.45 |
4.44 |
5.24 |
808892手 |
40071万 |
0.50 |
10.55% |
2018-07-31 |
4.46 |
4.99 |
4.18 |
4.74 |
492750手 |
22229万 |
0.26 |
5.80% |
2018-06-29 |
4.84 |
4.95 |
4.21 |
4.48 |
379859手 |
17653万 |
-0.36 |
-7.44% |
2018-05-31 |
5.00 |
5.29 |
4.84 |
4.84 |
461370手 |
23585万 |
-0.16 |
-3.20% |
2018-04-27 |
5.17 |
5.40 |
4.90 |
5.00 |
467126手 |
24153万 |
-0.02 |
-0.40% |
2018-03-30 |
5.05 |
5.33 |
4.56 |
5.02 |
505819手 |
25578万 |
0.01 |
0.20% |
2018-02-28 |
4.70 |
5.34 |
4.20 |
5.01 |
704648手 |
34280万 |
0.31 |
6.60% |
2018-01-31 |
5.43 |
5.51 |
4.67 |
4.70 |
562676手 |
28726万 |
-0.75 |
-13.76% |
2017-12-29 |
5.71 |
5.72 |
5.05 |
5.45 |
577333手 |
31420万 |
-0.29 |
-5.05% |
2017-11-30 |
5.42 |
5.76 |
4.65 |
5.74 |
1004063手 |
54856万 |
0.31 |
5.71% |
2017-10-31 |
6.13 |
6.16 |
5.31 |
5.43 |
709576手 |
40806万 |
-0.58 |
-9.65% |
2017-09-29 |
6.14 |
6.53 |
5.94 |
6.01 |
1390432手 |
87077万 |
-0.13 |
-2.12% |
2017-08-31 |
6.15 |
6.88 |
5.89 |
6.14 |
2692347手 |
169951万 |
-0.06 |
-0.97% |
2017-07-31 |
5.53 |
6.36 |
5.52 |
6.20 |
1700750手 |
102459万 |
0.67 |
12.12% |
2017-06-30 |
5.88 |
6.00 |
5.44 |
5.53 |
1050242手 |
60502万 |
-0.36 |
-6.11% |
2017-05-31 |
6.22 |
6.44 |
5.28 |
5.89 |
1685949手 |
98608万 |
-0.31 |
-5.00% |
2017-04-28 |
16.53 |
16.75 |
5.98 |
6.20 |
1099038手 |
135891万 |
-10.49 |
-62.85% |
2017-03-31 |
13.88 |
18.23 |
13.65 |
16.69 |
2228666手 |
362136万 |
2.76 |
19.81% |
2017-02-28 |
13.55 |
14.38 |
13.21 |
13.93 |
634133手 |
88026万 |
0.49 |
3.65% |
2017-01-26 |
13.10 |
14.08 |
11.90 |
13.44 |
756824手 |
101375万 |
0.28 |
2.13% |
2016-12-30 |
14.00 |
14.44 |
12.51 |
13.16 |
876202手 |
116539万 |
0.03 |
0.23% |
2016-08-24 |
11.12 |
13.17 |
10.90 |
13.13 |
850339手 |
102883万 |
1.98 |
17.76% |
2016-07-29 |
11.19 |
12.10 |
11.10 |
11.15 |
873918手 |
100959万 |
-0.09 |
-0.80% |
2016-06-30 |
10.63 |
11.30 |
10.32 |
11.24 |
716545手 |
77947万 |
0.64 |
6.04% |
2016-05-31 |
11.43 |
11.94 |
9.93 |
10.60 |
699409手 |
75183万 |
-0.87 |
-7.58% |
2016-04-29 |
11.64 |
12.35 |
11.36 |
11.47 |
1036654手 |
122934万 |
-0.36 |
-3.04% |
2016-03-31 |
10.30 |
11.96 |
10.22 |
11.83 |
1173528手 |
132939万 |
1.61 |
15.75% |
2016-02-29 |
10.72 |
11.79 |
10.00 |
10.22 |
676626手 |
74681万 |
-0.42 |
-3.95% |
2016-01-29 |
14.24 |
14.24 |
10.11 |
10.64 |
1174475手 |
136349万 |
-3.61 |
-25.33% |
2015-12-31 |
13.31 |
14.80 |
12.80 |
14.25 |
1630010手 |
227916万 |
0.91 |
6.82% |
2015-11-30 |
12.30 |
14.83 |
12.08 |
13.34 |
2261522手 |
306545万 |
0.77 |
6.13% |
2015-10-30 |
10.92 |
13.20 |
10.86 |
12.57 |
1794494手 |
222102万 |
1.74 |
16.07% |
2015-09-30 |
11.55 |
12.15 |
9.72 |
10.83 |
1516726手 |
167044万 |
-1.09 |
-9.14% |
2015-08-31 |
13.24 |
17.45 |
10.10 |
11.92 |
3634126手 |
523411万 |
-1.57 |
-11.64% |
2015-07-31 |
16.11 |
16.87 |
9.61 |
13.49 |
4161191手 |
562590万 |
-2.90 |
-17.69% |
2015-06-30 |
17.50 |
25.00 |
14.21 |
16.39 |
4312611手 |
877678万 |
-0.94 |
-5.42% |
2015-05-29 |
17.62 |
19.80 |
15.91 |
17.33 |
2248117手 |
405012万 |
0.33 |
1.92% |
2015-04-30 |
14.22 |
19.65 |
14.22 |
17.20 |
2677838手 |
467171万 |
2.93 |
20.53% |
2015-03-31 |
12.45 |
14.97 |
12.40 |
14.27 |
1404964手 |
197091万 |
1.93 |
15.63% |
2015-02-27 |
11.70 |
12.44 |
11.16 |
12.35 |
207652手 |
24720万 |
0.23 |
1.93% |
2015-01-29 |
11.20 |
12.20 |
10.98 |
11.95 |
433712手 |
50665万 |
0.75 |
6.70% |
2014-12-31 |
12.67 |
12.80 |
10.90 |
11.20 |
551814手 |
66185万 |
-1.51 |
-11.88% |
2014-11-28 |
12.55 |
13.44 |
12.38 |
12.71 |
502050手 |
64855万 |
0.13 |
1.03% |
2014-10-30 |
12.21 |
13.00 |
12.04 |
12.62 |
211882手 |
26729万 |
0.54 |
4.36% |
2014-09-30 |
10.36 |
12.52 |
10.23 |
12.38 |
273820手 |
30716万 |
1.88 |
17.91% |
2014-08-22 |
9.80 |
10.65 |
9.78 |
10.50 |
668220手 |
68584万 |
0.67 |
6.82% |
2014-07-31 |
9.21 |
9.95 |
9.17 |
9.83 |
289802手 |
27649万 |
0.68 |
7.43% |
2014-06-30 |
9.30 |
9.46 |
8.85 |
9.15 |
158900手 |
14639万 |
-0.13 |
-1.41% |
2014-05-30 |
8.75 |
9.77 |
8.62 |
9.24 |
146964手 |
13519万 |
0.46 |
5.24% |
2014-04-30 |
9.29 |
9.77 |
8.55 |
8.78 |
240457手 |
22584万 |
-0.48 |
-5.18% |
2014-03-31 |
9.82 |
10.28 |
9.14 |
9.26 |
331917手 |
32120万 |
-0.59 |
-5.99% |
2014-02-28 |
9.33 |
10.38 |
9.28 |
9.85 |
507038手 |
50265万 |
0.41 |
4.34% |
2014-01-30 |
10.23 |
10.23 |
8.92 |
9.44 |
381245手 |
36268万 |
-0.76 |
-7.45% |
2013-12-31 |
10.58 |
11.18 |
9.92 |
10.20 |
697534手 |
74519万 |
-0.69 |
-6.34% |
2013-11-29 |
10.40 |
11.48 |
9.78 |
10.89 |
951705手 |
99851万 |
0.34 |
3.22% |
2013-10-31 |
10.35 |
10.88 |
9.90 |
10.55 |
474252手 |
49173万 |
0.27 |
2.63% |
2013-09-30 |
9.13 |
10.45 |
9.01 |
10.28 |
407979手 |
39931万 |
1.16 |
12.72% |
2013-08-30 |
9.12 |
9.99 |
8.95 |
9.12 |
267056手 |
25130万 |
0.10 |
1.11% |
2013-07-31 |
8.34 |
9.59 |
8.30 |
9.02 |
263367手 |
24138万 |
0.67 |
8.02% |
2013-06-28 |
10.38 |
11.25 |
7.94 |
8.35 |
457324手 |
47446万 |
-2.04 |
-19.63% |
2013-05-31 |
9.30 |
10.75 |
9.30 |
10.39 |
299466手 |
30950万 |
1.08 |
11.60% |
2013-04-26 |
10.47 |
10.71 |
9.14 |
9.31 |
147026手 |
14478万 |
-1.01 |
-9.79% |
2013-03-29 |
11.00 |
11.59 |
10.20 |
10.32 |
473551手 |
52185万 |
-0.73 |
-6.61% |
2013-02-28 |
10.13 |
11.37 |
10.03 |
11.05 |
395445手 |
42536万 |
0.92 |
9.08% |
2013-01-31 |
10.38 |
10.90 |
9.75 |
10.13 |
399935手 |
41315万 |
-0.19 |
-1.84% |
2012-12-31 |
8.18 |
10.80 |
7.71 |
10.32 |
362737手 |
34463万 |
2.14 |
26.16% |
2012-11-30 |
9.97 |
10.28 |
7.98 |
8.18 |
128899手 |
11918万 |
-1.74 |
-17.54% |
2012-10-31 |
10.44 |
10.91 |
9.84 |
9.92 |
239849手 |
25135万 |
-0.62 |
-5.88% |
2012-09-28 |
11.68 |
13.40 |
9.18 |
10.54 |
744601手 |
88439万 |
-1.26 |
-10.68% |
2012-08-31 |
10.07 |
12.49 |
9.52 |
11.80 |
793879手 |
89916万 |
1.78 |
17.76% |
2012-07-31 |
12.58 |
13.45 |
9.77 |
10.02 |
742721手 |
92452万 |
-2.53 |
-20.16% |
2012-06-29 |
13.76 |
13.85 |
11.90 |
12.55 |
674943手 |
87337万 |
-1.11 |
-8.13% |
2012-05-31 |
12.60 |
14.14 |
12.09 |
13.66 |
930453手 |
121300万 |
1.15 |
9.19% |
2012-04-27 |
10.67 |
12.88 |
10.61 |
12.51 |
451002手 |
54193万 |
1.81 |
16.92% |
2012-03-30 |
10.80 |
12.09 |
10.55 |
10.70 |
549585手 |
62564万 |
-0.25 |
-2.28% |
2012-02-29 |
9.45 |
11.95 |
9.45 |
10.95 |
584478手 |
62856万 |
1.38 |
14.42% |
2012-01-31 |
11.22 |
11.30 |
8.50 |
9.57 |
340198手 |
33177万 |
-1.63 |
-14.55% |
2011-12-30 |
14.50 |
14.68 |
11.16 |
11.20 |
1369670手 |
183367万 |
-2.70 |
-19.42% |
2011-11-30 |
11.95 |
14.73 |
11.83 |
13.90 |
986262手 |
135351万 |
1.87 |
15.54% |
2011-10-31 |
12.74 |
13.28 |
11.16 |
12.03 |
221499手 |
27748万 |
-0.71 |
-5.57% |
2011-09-30 |
13.10 |
13.40 |
11.91 |
12.74 |
166982手 |
20820万 |
-0.29 |
-2.23% |
2011-08-31 |
14.70 |
15.00 |
12.11 |
13.03 |
260295手 |
35269万 |
-1.75 |
-11.84% |
2011-07-29 |
15.22 |
15.50 |
13.97 |
14.78 |
311947手 |
46886万 |
-0.38 |
-2.51% |
2011-06-30 |
14.70 |
15.69 |
13.90 |
15.16 |
413249手 |
61985万 |
0.46 |
3.13% |
2011-05-31 |
16.45 |
17.59 |
14.32 |
14.70 |
501085手 |
83891万 |
-1.70 |
-10.37% |
2011-04-29 |
16.66 |
17.43 |
15.89 |
16.40 |
403857手 |
67677万 |
-0.22 |
-1.32% |
2011-03-31 |
18.08 |
18.39 |
16.48 |
16.62 |
606086手 |
106907万 |
-1.46 |
-8.07% |
2011-02-28 |
16.40 |
19.10 |
15.71 |
18.08 |
611893手 |
108671万 |
1.73 |
10.58% |