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 |
2021-03-08 |
5.77 |
5.97 |
5.72 |
5.79 |
307710手 |
17983万 |
0.04 |
0.70% |
2021-02-26 |
5.38 |
5.88 |
5.07 |
5.75 |
549503手 |
30118万 |
0.38 |
7.08% |
2021-01-29 |
6.09 |
6.15 |
5.33 |
5.37 |
900638手 |
50439万 |
-0.68 |
-11.24% |
2020-12-31 |
6.34 |
6.41 |
5.60 |
6.05 |
953538手 |
57204万 |
-0.15 |
-2.42% |
2020-11-30 |
5.72 |
7.05 |
5.62 |
6.20 |
3100944手 |
200700万 |
0.55 |
9.73% |
2020-10-30 |
5.51 |
5.89 |
5.51 |
5.65 |
617328手 |
35402万 |
0.21 |
3.86% |
2020-09-30 |
6.05 |
6.35 |
5.38 |
5.44 |
1580033手 |
94476万 |
-0.66 |
-10.82% |
2020-08-31 |
5.58 |
6.23 |
5.33 |
6.10 |
1517393手 |
86331万 |
0.55 |
9.91% |
2020-07-31 |
4.94 |
5.73 |
4.91 |
5.55 |
1745522手 |
94110万 |
0.61 |
12.35% |
2020-06-30 |
5.00 |
5.28 |
4.86 |
4.94 |
739551手 |
37521万 |
-0.06 |
-1.20% |
2020-05-29 |
4.85 |
5.14 |
4.68 |
5.00 |
592117手 |
29117万 |
0.09 |
1.83% |
2020-04-30 |
4.99 |
5.49 |
4.61 |
4.91 |
1008515手 |
51936万 |
-0.12 |
-2.39% |
2020-03-31 |
6.04 |
6.65 |
5.02 |
5.03 |
2569487手 |
152329万 |
-0.94 |
-15.74% |
2020-02-28 |
4.72 |
7.23 |
4.66 |
5.97 |
4843105手 |
293837万 |
0.73 |
13.93% |
2020-01-23 |
5.23 |
5.61 |
5.08 |
5.24 |
810041手 |
43430万 |
0.04 |
0.77% |
2019-12-31 |
4.95 |
5.33 |
4.84 |
5.20 |
697634手 |
35736万 |
0.26 |
5.26% |
2019-11-29 |
5.46 |
5.46 |
4.77 |
4.94 |
537104手 |
27130万 |
-0.48 |
-8.86% |
2019-10-31 |
5.10 |
5.50 |
5.02 |
5.42 |
507970手 |
26701万 |
0.32 |
6.28% |
2019-09-30 |
5.12 |
5.42 |
5.00 |
5.10 |
796235手 |
41532万 |
-0.01 |
-0.20% |
2019-08-30 |
4.97 |
5.35 |
4.54 |
5.11 |
689478手 |
33766万 |
0.11 |
2.20% |
2019-07-31 |
5.38 |
5.49 |
4.91 |
5.00 |
665922手 |
34465万 |
-0.31 |
-5.84% |
2019-06-28 |
5.59 |
5.67 |
5.27 |
5.31 |
634637手 |
34794万 |
-0.27 |
-4.84% |
2019-05-31 |
6.44 |
6.44 |
5.50 |
5.58 |
1082223手 |
63713万 |
-0.87 |
-13.49% |
2019-04-30 |
6.66 |
7.58 |
6.31 |
6.45 |
1414610手 |
100679万 |
-0.21 |
-3.15% |
2019-03-29 |
6.49 |
7.58 |
6.08 |
6.66 |
2495019手 |
171020万 |
0.20 |
3.10% |
2019-02-28 |
5.08 |
6.80 |
5.06 |
6.46 |
1125719手 |
67803万 |
1.42 |
28.18% |
2019-01-31 |
5.35 |
6.47 |
4.96 |
5.04 |
1062524手 |
61927万 |
-0.32 |
-5.97% |
2018-12-28 |
6.26 |
6.73 |
5.29 |
5.36 |
861338手 |
52153万 |
-0.76 |
-12.42% |
2018-11-30 |
5.49 |
7.29 |
5.34 |
6.12 |
2046536手 |
130276万 |
0.82 |
15.47% |
2018-10-31 |
6.26 |
6.26 |
4.95 |
5.30 |
270010手 |
14519万 |
-0.98 |
-15.61% |
2018-09-28 |
6.30 |
6.65 |
6.04 |
6.28 |
230646手 |
14445万 |
-0.01 |
-0.16% |
2018-08-31 |
6.65 |
6.98 |
6.25 |
6.29 |
731579手 |
48440万 |
-0.37 |
-5.56% |
2018-07-31 |
7.20 |
7.22 |
6.35 |
6.66 |
509659手 |
34351万 |
-0.53 |
-7.37% |
2018-06-29 |
7.68 |
8.88 |
6.91 |
7.19 |
861559手 |
67777万 |
-0.54 |
-6.99% |
2018-05-31 |
8.00 |
8.76 |
7.48 |
7.73 |
688828手 |
55836万 |
-0.24 |
-3.01% |
2018-04-27 |
9.28 |
9.38 |
7.95 |
7.97 |
501635手 |
43572万 |
-1.47 |
-15.57% |
2018-03-30 |
9.08 |
9.83 |
8.43 |
9.44 |
760948手 |
71543万 |
0.34 |
3.74% |
2018-02-28 |
9.57 |
9.67 |
8.43 |
9.10 |
288194手 |
25663万 |
-0.44 |
-4.61% |
2018-01-31 |
10.11 |
10.30 |
9.48 |
9.54 |
523014手 |
51842万 |
-0.36 |
-3.64% |
2017-12-29 |
11.08 |
11.31 |
9.68 |
9.90 |
614327手 |
63074万 |
-1.22 |
-10.97% |
2017-11-30 |
11.85 |
12.75 |
11.03 |
11.12 |
2306499手 |
275393万 |
-0.76 |
-6.40% |
2017-10-31 |
11.30 |
12.14 |
11.07 |
11.88 |
845033手 |
97510万 |
0.69 |
6.17% |
2017-09-29 |
11.11 |
11.70 |
10.84 |
11.19 |
917371手 |
104165万 |
0.11 |
0.99% |
2017-08-31 |
10.35 |
11.65 |
10.07 |
11.08 |
1104069手 |
120858万 |
0.70 |
6.74% |
2017-07-31 |
10.65 |
10.88 |
9.83 |
10.38 |
468382手 |
48681万 |
-0.25 |
-2.35% |
2017-06-30 |
10.65 |
10.85 |
10.00 |
10.63 |
579806手 |
60789万 |
-0.02 |
-0.19% |
2017-05-31 |
11.65 |
11.86 |
10.42 |
10.65 |
399810手 |
44848万 |
-1.02 |
-8.74% |
2017-04-28 |
12.72 |
13.16 |
11.35 |
11.67 |
458941手 |
56977万 |
-1.03 |
-8.11% |
2017-03-31 |
13.42 |
14.10 |
12.60 |
12.70 |
1272420手 |
172189万 |
-0.78 |
-5.79% |
2017-02-28 |
12.89 |
13.75 |
12.75 |
13.48 |
503806手 |
66403万 |
0.56 |
4.33% |
2017-01-26 |
13.45 |
13.94 |
12.10 |
12.92 |
423874手 |
56024万 |
-0.49 |
-3.65% |
2016-12-30 |
14.97 |
15.12 |
13.16 |
13.41 |
646389手 |
90526万 |
-1.54 |
-10.30% |
2016-11-30 |
14.75 |
15.29 |
14.51 |
14.95 |
784872手 |
117781万 |
0.04 |
0.27% |
2016-10-28 |
15.09 |
15.49 |
14.89 |
14.91 |
721224手 |
109696万 |
-0.11 |
-0.73% |
2016-09-30 |
15.07 |
15.13 |
14.48 |
15.02 |
607503手 |
90094万 |
-0.13 |
-0.86% |
2016-08-31 |
15.09 |
15.52 |
14.53 |
15.15 |
780651手 |
117862万 |
0.12 |
0.80% |
2016-07-29 |
15.86 |
16.65 |
14.93 |
15.03 |
1532259手 |
243386万 |
-0.77 |
-4.87% |
2016-06-30 |
14.74 |
15.99 |
13.88 |
15.80 |
1473758手 |
223044万 |
1.05 |
7.12% |
2016-05-31 |
15.55 |
16.77 |
13.70 |
14.75 |
1786679手 |
273146万 |
-0.73 |
-4.72% |
2016-04-29 |
16.24 |
18.10 |
14.25 |
15.48 |
1953037手 |
324182万 |
-0.87 |
-5.32% |
2016-03-31 |
13.25 |
16.70 |
12.98 |
16.35 |
2404751手 |
364993万 |
3.17 |
24.05% |
2016-02-29 |
14.05 |
16.45 |
13.01 |
13.18 |
1374876手 |
207169万 |
-1.07 |
-7.51% |
2016-01-29 |
21.70 |
21.93 |
13.27 |
14.25 |
1419470手 |
231708万 |
-7.74 |
-35.20% |
2015-12-31 |
22.10 |
23.24 |
20.81 |
21.99 |
2042887手 |
453898万 |
0.02 |
0.09% |
2015-11-30 |
23.13 |
27.76 |
20.70 |
21.97 |
4550251手 |
1130416万 |
-1.15 |
-4.97% |
2015-10-30 |
18.27 |
25.93 |
16.90 |
23.12 |
4878883手 |
1048685万 |
6.00 |
35.05% |
2015-09-30 |
27.83 |
27.83 |
16.71 |
17.12 |
514786手 |
91125万 |
-13.80 |
-44.63% |
2015-06-12 |
39.43 |
46.50 |
30.50 |
30.92 |
1140274手 |
468736万 |
-8.16 |
-20.88% |
2015-05-29 |
30.30 |
44.20 |
29.52 |
39.08 |
2218595手 |
802568万 |
11.27 |
39.24% |
2015-04-30 |
26.17 |
31.18 |
25.88 |
28.72 |
1836365手 |
519462万 |
2.49 |
9.49% |
2015-03-31 |
19.70 |
29.55 |
19.43 |
26.23 |
2266622手 |
543967万 |
6.57 |
33.44% |
2015-02-27 |
18.11 |
19.83 |
17.65 |
19.65 |
535679手 |
100716万 |
0.53 |
2.89% |
2015-01-29 |
16.35 |
18.88 |
15.89 |
18.35 |
629162手 |
110878万 |
2.00 |
12.23% |
2014-12-31 |
19.90 |
20.88 |
15.97 |
16.35 |
948951手 |
179831万 |
-3.64 |
-18.21% |
2014-11-28 |
17.25 |
20.68 |
17.19 |
19.99 |
778449手 |
147607万 |
0.02 |
0.11% |
2014-10-30 |
20.20 |
20.20 |
17.28 |
17.64 |
207680手 |
37346万 |
0.30 |
1.63% |
2014-09-30 |
18.65 |
19.39 |
18.35 |
18.41 |
276600手 |
52522万 |
-1.28 |
-6.50% |
2014-08-22 |
17.50 |
19.97 |
17.05 |
19.69 |
1016483手 |
187392万 |
2.15 |
12.26% |
2014-07-31 |
17.88 |
19.65 |
16.33 |
17.54 |
620509手 |
111259万 |
-0.55 |
-3.04% |
2014-06-30 |
16.19 |
19.19 |
16.15 |
18.09 |
756380手 |
134989万 |
1.86 |
11.55% |
2014-05-30 |
15.94 |
16.70 |
14.92 |
16.10 |
314274手 |
50161万 |
0.19 |
1.19% |
2014-04-30 |
16.79 |
19.16 |
15.41 |
15.91 |
737900手 |
128594万 |
-0.90 |
-5.35% |
2014-03-31 |
19.52 |
20.91 |
16.46 |
16.81 |
1327287手 |
250994万 |
-2.99 |
-15.10% |
2014-02-28 |
16.08 |
23.77 |
16.08 |
19.80 |
2585099手 |
556653万 |
5.18 |
35.43% |
2014-01-30 |
12.08 |
14.62 |
12.08 |
14.62 |
17542手 |
2415万 |
3.64 |
33.15% |
2013-11-20 |
10.25 |
11.05 |
10.03 |
10.98 |
304280手 |
32148万 |
0.75 |
7.33% |
2013-10-31 |
10.99 |
12.18 |
10.12 |
10.23 |
623869手 |
70924万 |
-0.73 |
-6.66% |
2013-09-30 |
11.35 |
11.71 |
10.63 |
10.96 |
659186手 |
74101万 |
-0.39 |
-3.44% |
2013-08-30 |
10.88 |
12.47 |
10.80 |
11.35 |
1392098手 |
164504万 |
0.55 |
5.09% |
2013-07-31 |
18.39 |
20.38 |
10.16 |
10.80 |
1758445手 |
233019万 |
-7.65 |
-41.46% |
2013-06-28 |
17.49 |
19.97 |
14.80 |
18.45 |
896240手 |
161317万 |
0.96 |
5.49% |
2013-05-13 |
15.10 |
18.09 |
14.80 |
17.49 |
194198手 |
31833万 |
1.99 |
12.84% |
2013-04-26 |
15.18 |
16.88 |
14.54 |
15.50 |
354867手 |
56980万 |
0.31 |
2.04% |
2013-03-29 |
16.71 |
17.41 |
14.61 |
15.19 |
418879手 |
67085万 |
-1.56 |
-9.31% |
2013-02-28 |
15.85 |
17.10 |
14.75 |
16.75 |
626326手 |
100771万 |
0.76 |
4.75% |
2013-01-31 |
12.17 |
16.70 |
11.75 |
15.99 |
506481手 |
71990万 |
3.82 |
31.39% |
2012-12-31 |
10.74 |
12.41 |
10.11 |
12.17 |
166934手 |
19301万 |
1.41 |
13.10% |
2012-11-30 |
12.63 |
12.93 |
10.19 |
10.76 |
54525手 |
6612万 |
-1.87 |
-14.81% |
2012-10-31 |
14.38 |
14.38 |
12.50 |
12.63 |
151021手 |
20466万 |
-1.07 |
-7.81% |
2012-09-28 |
12.65 |
14.20 |
12.55 |
13.70 |
192820手 |
26069万 |
1.07 |
8.47% |
2012-08-31 |
12.52 |
13.91 |
12.36 |
12.63 |
161875手 |
21556万 |
-0.10 |
-0.79% |
2012-07-31 |
14.14 |
14.60 |
11.98 |
12.73 |
183605手 |
24302万 |
-1.12 |
-8.09% |
2012-06-29 |
13.29 |
14.04 |
12.50 |
13.85 |
152327手 |
20165万 |
0.64 |
4.84% |
2012-05-31 |
14.09 |
14.64 |
12.37 |
13.21 |
181937手 |
24830万 |
-0.60 |
-4.34% |
2012-04-27 |
15.70 |
17.78 |
13.58 |
13.81 |
538598手 |
86054万 |
-2.24 |
-13.96% |
2012-03-30 |
14.84 |
16.50 |
14.35 |
16.05 |
410532手 |
63189万 |
1.20 |
8.08% |
2012-02-29 |
13.45 |
15.67 |
13.00 |
14.85 |
332111手 |
48044万 |
1.51 |
11.32% |
2012-01-31 |
14.29 |
14.88 |
12.51 |
13.34 |
300549手 |
41622万 |
-0.72 |
-5.12% |
2011-12-30 |
19.80 |
19.88 |
12.31 |
14.06 |
241132手 |
35635万 |
-5.32 |
-27.45% |
2011-11-30 |
19.95 |
22.50 |
18.51 |
19.38 |
178868手 |
37746万 |
-0.80 |
-3.96% |
2011-10-31 |
17.67 |
20.50 |
17.15 |
20.18 |
122871手 |
23477万 |
2.53 |
14.33% |
2011-09-30 |
21.29 |
21.49 |
17.02 |
17.65 |
94314手 |
17673万 |
-3.75 |
-17.52% |
2011-08-31 |
20.92 |
23.10 |
18.88 |
21.40 |
151467手 |
32463万 |
0.46 |
2.20% |
2011-07-29 |
21.41 |
22.57 |
20.10 |
20.94 |
162434手 |
34747万 |
-0.46 |
-2.15% |
2011-06-30 |
18.85 |
21.83 |
18.59 |
21.40 |
118708手 |
24265万 |
2.55 |
13.53% |
2011-05-31 |
21.95 |
22.23 |
17.17 |
18.85 |
117473手 |
24416万 |
-3.16 |
-14.36% |
2011-04-29 |
26.39 |
27.59 |
20.91 |
22.01 |
284731手 |
70903万 |
-4.58 |
-17.23% |
2011-03-31 |
24.90 |
28.98 |
24.78 |
26.59 |
570104手 |
151288万 |
1.59 |
6.36% |