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 |
2021-03-03 |
2.71 |
2.75 |
2.66 |
2.72 |
144783手 |
3913万 |
0.04 |
1.49% |
2021-02-26 |
2.54 |
2.83 |
2.48 |
2.68 |
859200手 |
22670万 |
0.01 |
0.38% |
2021-01-29 |
2.57 |
3.06 |
2.52 |
2.67 |
2293914手 |
64096万 |
0.20 |
8.10% |
2020-12-31 |
2.87 |
2.88 |
2.30 |
2.47 |
1719815手 |
43292万 |
-0.41 |
-14.24% |
2020-11-30 |
3.34 |
3.40 |
2.61 |
2.88 |
2519925手 |
73866万 |
-0.64 |
-18.18% |
2020-10-30 |
3.43 |
3.93 |
3.43 |
3.52 |
2103444手 |
77820万 |
0.11 |
3.23% |
2020-09-30 |
3.11 |
3.56 |
3.11 |
3.41 |
1770972手 |
59248万 |
0.27 |
8.60% |
2020-08-31 |
3.05 |
3.69 |
3.05 |
3.14 |
2741364手 |
91530万 |
0.08 |
2.61% |
2020-07-31 |
3.01 |
3.15 |
2.76 |
3.06 |
2884893手 |
84879万 |
0.05 |
1.66% |
2020-06-30 |
2.50 |
3.08 |
2.50 |
3.01 |
2522787手 |
69536万 |
0.63 |
26.47% |
2020-05-29 |
2.12 |
2.38 |
1.85 |
2.38 |
2128960手 |
44440万 |
0.15 |
6.73% |
2020-04-30 |
2.44 |
2.72 |
2.23 |
2.23 |
2435537手 |
61531万 |
-0.23 |
-9.35% |
2020-03-31 |
2.74 |
3.36 |
2.41 |
2.46 |
5465518手 |
156018万 |
-0.23 |
-8.55% |
2020-02-28 |
2.25 |
2.95 |
2.03 |
2.69 |
5401678手 |
140149万 |
0.19 |
7.60% |
2020-01-23 |
2.85 |
3.02 |
2.42 |
2.50 |
2088949手 |
58848万 |
-0.36 |
-12.59% |
2019-12-31 |
2.84 |
2.93 |
2.79 |
2.86 |
1301011手 |
37095万 |
0.02 |
0.70% |
2019-11-29 |
2.87 |
3.20 |
2.79 |
2.84 |
2304750手 |
69325万 |
-0.03 |
-1.04% |
2019-10-31 |
2.92 |
3.15 |
2.81 |
2.87 |
1639278手 |
47834万 |
-0.06 |
-2.05% |
2019-09-30 |
2.74 |
2.99 |
2.66 |
2.93 |
2512616手 |
71724万 |
0.12 |
4.27% |
2019-08-30 |
2.74 |
3.00 |
2.54 |
2.81 |
2668131手 |
72487万 |
0.05 |
1.81% |
2019-07-31 |
2.92 |
3.27 |
2.63 |
2.76 |
5916810手 |
171454万 |
-0.11 |
-3.83% |
2019-06-28 |
3.12 |
3.16 |
2.64 |
2.87 |
4238406手 |
124504万 |
-0.27 |
-8.60% |
2019-05-31 |
3.25 |
3.99 |
3.03 |
3.14 |
11310409手 |
382825万 |
-0.23 |
-6.83% |
2019-04-30 |
2.80 |
4.93 |
2.80 |
3.37 |
20283368手 |
804591万 |
0.65 |
23.90% |
2019-03-29 |
3.03 |
3.15 |
2.64 |
2.72 |
5812582手 |
170361万 |
-0.24 |
-8.11% |
2019-02-28 |
2.37 |
3.06 |
2.34 |
2.96 |
5003962手 |
139070万 |
0.66 |
28.70% |
2019-01-31 |
1.95 |
2.36 |
1.95 |
2.30 |
2678833手 |
58544万 |
0.38 |
19.79% |
2018-12-28 |
2.09 |
2.15 |
1.81 |
1.92 |
1199693手 |
24223万 |
-0.13 |
-6.34% |
2018-11-30 |
1.91 |
2.35 |
1.89 |
2.05 |
2913238手 |
62325万 |
0.14 |
7.33% |
2018-10-31 |
2.19 |
2.19 |
1.66 |
1.91 |
1929014手 |
36571万 |
-0.33 |
-14.73% |
2018-09-28 |
2.30 |
2.41 |
2.08 |
2.24 |
2433053手 |
54423万 |
-0.06 |
-2.61% |
2018-08-31 |
2.49 |
2.64 |
2.05 |
2.30 |
3880418手 |
88108万 |
-0.19 |
-7.63% |
2018-07-31 |
2.73 |
3.00 |
2.36 |
2.49 |
4611530手 |
126801万 |
-0.24 |
-8.79% |
2018-06-29 |
3.15 |
3.24 |
2.46 |
2.73 |
3576997手 |
101985万 |
-0.43 |
-13.61% |
2018-05-31 |
3.17 |
3.58 |
3.09 |
3.16 |
6417230手 |
213878万 |
0.03 |
0.96% |
2018-04-27 |
4.24 |
4.26 |
3.02 |
3.13 |
4440475手 |
160585万 |
-1.10 |
-26.00% |
2018-03-30 |
5.08 |
5.40 |
4.08 |
4.23 |
4170848手 |
195987万 |
-0.89 |
-17.38% |
2018-02-28 |
5.37 |
5.44 |
4.31 |
5.12 |
2674972手 |
130432万 |
-0.28 |
-5.18% |
2018-01-31 |
5.31 |
6.13 |
5.25 |
5.40 |
6087727手 |
349040万 |
0.13 |
2.47% |
2017-12-29 |
5.47 |
5.57 |
5.03 |
5.27 |
1701927手 |
89708万 |
-0.21 |
-3.83% |
2017-11-30 |
5.94 |
6.18 |
5.12 |
5.48 |
3816111手 |
215191万 |
-0.46 |
-7.74% |
2017-10-31 |
5.43 |
6.09 |
5.36 |
5.94 |
4656495手 |
269461万 |
0.55 |
10.20% |
2017-09-29 |
5.53 |
5.81 |
5.25 |
5.39 |
3758478手 |
207302万 |
-0.10 |
-1.82% |
2017-08-31 |
5.93 |
6.19 |
5.20 |
5.49 |
6861251手 |
387795万 |
-0.40 |
-6.79% |
2017-07-31 |
4.95 |
5.98 |
4.79 |
5.89 |
5747615手 |
305886万 |
0.93 |
18.75% |
2017-06-30 |
4.65 |
5.00 |
4.54 |
4.96 |
1862775手 |
89837万 |
0.28 |
5.98% |
2017-05-31 |
4.88 |
5.04 |
4.49 |
4.68 |
1892180手 |
91529万 |
-0.20 |
-4.10% |
2017-04-28 |
5.12 |
5.23 |
4.63 |
4.88 |
2191936手 |
108998万 |
-0.28 |
-5.43% |
2017-03-31 |
4.81 |
5.29 |
4.78 |
5.16 |
5156779手 |
261121万 |
0.35 |
7.28% |
2017-02-28 |
4.66 |
4.91 |
4.65 |
4.81 |
1918791手 |
92589万 |
0.14 |
3.00% |
2017-01-26 |
4.93 |
5.02 |
4.38 |
4.67 |
1480438手 |
70440万 |
-0.28 |
-5.66% |
2016-12-30 |
5.26 |
5.30 |
4.89 |
4.95 |
2666610手 |
135286万 |
-0.33 |
-6.25% |
2016-11-30 |
5.33 |
5.48 |
5.16 |
5.28 |
3228884手 |
172204万 |
-0.11 |
-2.04% |
2016-10-28 |
5.12 |
5.70 |
5.12 |
5.39 |
3418579手 |
184375万 |
0.29 |
5.69% |
2016-09-30 |
5.35 |
5.35 |
5.00 |
5.10 |
2159845手 |
112327万 |
-0.25 |
-4.67% |
2016-08-31 |
5.14 |
5.63 |
4.98 |
5.35 |
4696177手 |
250012万 |
0.19 |
3.68% |
2016-07-29 |
5.86 |
5.94 |
5.15 |
5.16 |
5336970手 |
304575万 |
-0.69 |
-11.79% |
2016-06-30 |
6.73 |
7.40 |
5.51 |
5.85 |
9045299手 |
573483万 |
-0.89 |
-13.21% |
2016-05-31 |
26.88 |
31.50 |
6.40 |
6.74 |
4643998手 |
1105502万 |
-19.81 |
-74.61% |
2016-04-29 |
29.00 |
33.75 |
25.13 |
26.55 |
4904838手 |
1453738万 |
-2.70 |
-9.23% |
2016-03-31 |
16.79 |
30.60 |
16.00 |
29.25 |
6701715手 |
1668134万 |
12.20 |
71.55% |
2016-02-29 |
16.30 |
24.00 |
14.81 |
17.05 |
2142416手 |
420743万 |
0.49 |
2.96% |
2016-01-29 |
28.00 |
28.35 |
15.02 |
16.56 |
2182672手 |
455914万 |
-11.74 |
-41.48% |
2015-12-31 |
27.01 |
31.32 |
25.40 |
28.30 |
2474505手 |
704713万 |
1.09 |
4.01% |
2015-11-30 |
21.01 |
28.85 |
18.76 |
27.21 |
3588821手 |
816301万 |
3.87 |
16.58% |
2015-10-30 |
14.31 |
23.71 |
14.29 |
23.34 |
2915672手 |
567544万 |
9.09 |
63.79% |
2015-09-30 |
16.12 |
16.28 |
12.77 |
14.25 |
1488741手 |
219310万 |
-1.88 |
-11.65% |
2015-08-31 |
20.00 |
23.50 |
14.01 |
16.13 |
1989850手 |
392636万 |
-4.30 |
-21.05% |
2015-07-31 |
26.00 |
28.79 |
19.30 |
20.43 |
1883733手 |
466147万 |
-6.42 |
-23.91% |
2015-06-30 |
34.00 |
36.38 |
23.37 |
26.85 |
2459558手 |
805240万 |
-6.03 |
-18.34% |
2015-05-29 |
29.80 |
38.56 |
25.73 |
32.88 |
2176692手 |
709370万 |
4.96 |
17.39% |
2015-04-30 |
30.60 |
32.98 |
27.10 |
28.53 |
1854999手 |
551104万 |
-2.55 |
-8.21% |
2015-03-31 |
29.75 |
34.00 |
26.30 |
31.08 |
1826578手 |
548827万 |
3.62 |
12.06% |
2015-02-27 |
29.80 |
32.50 |
27.00 |
30.02 |
1147963手 |
340558万 |
-1.02 |
-3.31% |
2015-01-29 |
21.75 |
33.22 |
20.55 |
30.80 |
1537274手 |
406449万 |
9.00 |
41.28% |
2014-12-31 |
24.15 |
31.50 |
21.31 |
21.80 |
1258001手 |
332366万 |
-2.73 |
-11.13% |
2014-11-28 |
17.94 |
24.53 |
17.52 |
24.53 |
487558手 |
104769万 |
-0.15 |
-0.83% |
2014-10-30 |
16.47 |
18.66 |
16.28 |
18.01 |
463987手 |
80391万 |
0.30 |
1.85% |
2014-09-30 |
13.93 |
16.53 |
13.93 |
16.19 |
282062手 |
42680万 |
1.50 |
10.21% |
2014-08-22 |
13.69 |
15.10 |
13.64 |
14.69 |
670456手 |
96108万 |
0.94 |
6.84% |
2014-07-31 |
13.66 |
15.09 |
13.00 |
13.75 |
483118手 |
67452万 |
0.12 |
0.88% |
2014-06-30 |
13.07 |
13.76 |
12.40 |
13.63 |
248801手 |
32348万 |
-0.13 |
-0.99% |
2014-05-30 |
12.21 |
13.23 |
12.00 |
13.06 |
138132手 |
17555万 |
0.78 |
6.35% |
2014-04-30 |
15.96 |
17.38 |
11.92 |
12.28 |
268603手 |
44700万 |
-3.68 |
-23.06% |
2014-03-31 |
16.95 |
17.38 |
15.12 |
15.96 |
242526手 |
39634万 |
-0.99 |
-5.84% |
2014-02-28 |
17.43 |
18.66 |
16.07 |
16.95 |
338054手 |
59108万 |
-0.55 |
-3.14% |
2014-01-30 |
16.45 |
18.20 |
15.20 |
17.50 |
500575手 |
83448万 |
0.92 |
5.55% |
2013-12-31 |
14.53 |
17.24 |
13.68 |
16.58 |
1073986手 |
173025万 |
1.68 |
11.28% |
2013-11-29 |
13.56 |
15.17 |
12.68 |
14.90 |
567320手 |
79737万 |
1.34 |
9.88% |
2013-10-31 |
13.25 |
14.89 |
12.68 |
13.56 |
406271手 |
56643万 |
0.27 |
2.03% |
2013-09-30 |
13.16 |
13.88 |
12.80 |
13.29 |
335222手 |
44906万 |
0.09 |
0.68% |
2013-08-30 |
13.25 |
15.23 |
13.03 |
13.20 |
761562手 |
107590万 |
-0.01 |
-0.08% |
2013-07-31 |
12.61 |
13.75 |
11.10 |
13.21 |
653227手 |
82805万 |
0.61 |
4.84% |
2013-06-28 |
15.02 |
15.15 |
10.63 |
12.60 |
470224手 |
61889万 |
-2.42 |
-16.11% |
2013-05-31 |
21.40 |
23.18 |
14.20 |
15.02 |
663983手 |
118052万 |
-6.53 |
-30.30% |
2013-04-26 |
19.02 |
22.82 |
18.45 |
21.55 |
457973手 |
94487万 |
2.37 |
12.36% |
2013-03-29 |
18.21 |
20.75 |
17.70 |
19.18 |
461205手 |
89393万 |
0.81 |
4.41% |
2013-02-28 |
17.25 |
18.59 |
16.23 |
18.37 |
377849手 |
66606万 |
1.12 |
6.49% |
2013-01-31 |
15.66 |
17.66 |
15.30 |
17.25 |
527553手 |
87077万 |
1.77 |
11.43% |
2012-12-31 |
13.05 |
15.83 |
12.50 |
15.48 |
348165手 |
50696万 |
2.43 |
18.62% |
2012-11-30 |
15.70 |
15.97 |
12.70 |
13.05 |
213178手 |
31117万 |
-2.66 |
-16.93% |
2012-10-31 |
14.83 |
16.21 |
14.70 |
15.71 |
251704手 |
38767万 |
0.96 |
6.51% |
2012-09-28 |
15.96 |
17.38 |
14.08 |
14.75 |
402547手 |
65055万 |
-1.21 |
-7.58% |
2012-08-31 |
14.45 |
17.13 |
14.28 |
15.96 |
1096591手 |
178512万 |
1.40 |
9.62% |
2012-07-31 |
14.59 |
15.65 |
14.04 |
14.56 |
360130手 |
54100万 |
0.06 |
0.41% |
2012-06-29 |
15.45 |
16.47 |
14.08 |
14.50 |
185664手 |
27859万 |
-0.95 |
-6.15% |
2012-05-31 |
15.19 |
16.88 |
14.41 |
15.45 |
298236手 |
46573万 |
0.42 |
2.79% |
2012-04-27 |
17.02 |
17.99 |
14.80 |
15.03 |
507227手 |
81562万 |
-2.27 |
-13.12% |
2012-03-30 |
17.04 |
17.89 |
15.21 |
17.30 |
522112手 |
88336万 |
0.24 |
1.41% |
2012-02-29 |
14.44 |
17.32 |
14.22 |
17.06 |
447149手 |
72356万 |
2.67 |
18.55% |
2012-01-31 |
14.97 |
15.37 |
13.00 |
14.39 |
179037手 |
25814万 |
-0.33 |
-2.24% |
2011-12-30 |
22.28 |
23.27 |
14.07 |
14.72 |
307217手 |
55731万 |
-6.98 |
-32.17% |
2011-11-30 |
25.66 |
26.88 |
20.50 |
21.70 |
666578手 |
163865万 |
-4.25 |
-16.38% |
2011-10-31 |
22.46 |
26.54 |
21.10 |
25.95 |
697936手 |
170654万 |
3.87 |
17.53% |
2011-09-30 |
22.30 |
25.93 |
19.60 |
22.08 |
894833手 |
208795万 |
-0.64 |
-2.82% |
2011-08-31 |
19.72 |
23.86 |
17.00 |
22.72 |
624672手 |
134140万 |
3.00 |
15.21% |
2011-07-29 |
20.45 |
22.58 |
19.27 |
19.72 |
263130手 |
56050万 |
-0.73 |
-3.57% |
2011-06-30 |
19.70 |
21.94 |
18.50 |
20.45 |
250701手 |
51101万 |
0.75 |
3.81% |
2011-05-31 |
35.26 |
36.37 |
18.70 |
19.70 |
127967手 |
34604万 |
-15.60 |
-44.19% |
2011-04-29 |
46.30 |
47.38 |
34.80 |
35.30 |
163913手 |
67016万 |
-11.00 |
-23.76% |
2011-03-31 |
49.16 |
50.50 |
45.91 |
46.30 |
216400手 |
104014万 |
-2.86 |
-5.82% |