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 |
3.63 |
3.84 |
3.41 |
3.77 |
610664手 |
22332万 |
0.14 |
3.86% |
2021-01-29 |
4.15 |
4.31 |
3.59 |
3.63 |
1249603手 |
49129万 |
-0.54 |
-12.95% |
2020-12-31 |
4.35 |
4.36 |
4.05 |
4.17 |
1131529手 |
47268万 |
-0.17 |
-3.92% |
2020-11-30 |
4.06 |
4.44 |
4.03 |
4.34 |
2179090手 |
93570万 |
0.28 |
6.90% |
2020-10-30 |
4.03 |
4.23 |
4.02 |
4.06 |
1013779手 |
41961万 |
0.07 |
1.75% |
2020-09-30 |
4.42 |
4.76 |
3.97 |
3.99 |
2971392手 |
130441万 |
-0.42 |
-9.52% |
2020-08-31 |
4.18 |
4.64 |
4.17 |
4.41 |
3599200手 |
158271万 |
0.26 |
6.26% |
2020-07-31 |
3.93 |
4.49 |
3.91 |
4.15 |
3437773手 |
145925万 |
0.22 |
5.60% |
2020-06-30 |
3.94 |
4.04 |
3.81 |
3.93 |
1284774手 |
51084万 |
0.01 |
0.26% |
2020-05-29 |
4.03 |
4.34 |
3.79 |
3.92 |
1556855手 |
62963万 |
-0.15 |
-3.69% |
2020-04-30 |
4.13 |
4.56 |
3.80 |
4.07 |
2680252手 |
113690万 |
-0.09 |
-2.16% |
2020-03-31 |
3.97 |
5.55 |
3.97 |
4.16 |
9064826手 |
437564万 |
0.21 |
5.32% |
2020-02-28 |
3.63 |
4.32 |
3.37 |
3.95 |
2164532手 |
86715万 |
-0.08 |
-1.99% |
2020-01-23 |
4.18 |
4.35 |
3.98 |
4.03 |
1090773手 |
46180万 |
-0.12 |
-2.89% |
2019-12-31 |
3.95 |
4.22 |
3.90 |
4.15 |
1424846手 |
58133万 |
0.19 |
4.80% |
2019-11-29 |
3.95 |
4.00 |
3.68 |
3.96 |
912297手 |
35177万 |
0.01 |
0.25% |
2019-10-31 |
4.02 |
4.26 |
3.94 |
3.95 |
852092手 |
34779万 |
-0.06 |
-1.50% |
2019-09-30 |
4.07 |
4.85 |
3.94 |
4.01 |
2435658手 |
108585万 |
-0.06 |
-1.47% |
2019-08-30 |
4.06 |
4.22 |
3.62 |
4.07 |
1213181手 |
48539万 |
0.00 |
0.00% |
2019-07-31 |
4.68 |
4.78 |
4.03 |
4.07 |
1219378手 |
52808万 |
-0.51 |
-11.13% |
2019-06-28 |
4.61 |
4.72 |
4.16 |
4.58 |
1080974手 |
48545万 |
-0.02 |
-0.43% |
2019-05-31 |
4.89 |
4.95 |
4.36 |
4.60 |
1277088手 |
59438万 |
-0.45 |
-8.91% |
2019-04-30 |
5.71 |
6.20 |
4.97 |
5.05 |
2761445手 |
157003万 |
-0.64 |
-11.25% |
2019-03-29 |
4.50 |
6.67 |
4.49 |
5.69 |
6495814手 |
375042万 |
1.20 |
26.73% |
2019-02-28 |
3.88 |
4.53 |
3.86 |
4.49 |
1442269手 |
61502万 |
0.62 |
16.02% |
2019-01-31 |
3.78 |
4.28 |
3.72 |
3.87 |
1338227手 |
54219万 |
0.10 |
2.65% |
2018-12-28 |
3.87 |
4.05 |
3.72 |
3.77 |
662437手 |
25852万 |
-0.04 |
-1.05% |
2018-11-30 |
3.74 |
4.16 |
3.64 |
3.81 |
1111805手 |
43195万 |
0.10 |
2.69% |
2018-10-31 |
3.75 |
3.75 |
3.16 |
3.71 |
720695手 |
25469万 |
-0.10 |
-2.62% |
2018-09-28 |
3.80 |
3.89 |
3.68 |
3.81 |
664659手 |
25283万 |
0.04 |
1.06% |
2018-08-31 |
3.82 |
3.84 |
3.55 |
3.77 |
763577手 |
28415万 |
-0.05 |
-1.31% |
2018-07-31 |
3.71 |
4.00 |
3.56 |
3.82 |
843017手 |
31809万 |
0.09 |
2.41% |
2018-06-29 |
4.21 |
4.29 |
3.44 |
3.73 |
898335手 |
34608万 |
-0.50 |
-11.82% |
2018-05-31 |
4.47 |
4.71 |
4.15 |
4.23 |
1473454手 |
66326万 |
-0.22 |
-4.94% |
2018-04-27 |
4.84 |
4.93 |
4.32 |
4.45 |
1590131手 |
73345万 |
-0.38 |
-7.87% |
2018-03-30 |
4.44 |
4.91 |
4.25 |
4.83 |
2064416手 |
95721万 |
0.34 |
7.57% |
2018-02-28 |
4.78 |
4.82 |
3.97 |
4.49 |
1767941手 |
77779万 |
-0.31 |
-6.46% |
2018-01-31 |
5.08 |
5.18 |
4.77 |
4.80 |
738499手 |
37281万 |
-0.29 |
-5.70% |
2017-12-29 |
5.25 |
5.38 |
4.98 |
5.09 |
666253手 |
34208万 |
-0.14 |
-2.68% |
2017-11-30 |
5.81 |
5.93 |
5.20 |
5.23 |
890004手 |
49738万 |
-0.55 |
-9.52% |
2017-10-31 |
6.20 |
6.29 |
5.72 |
5.78 |
538891手 |
32522万 |
-0.37 |
-6.02% |
2017-09-29 |
6.37 |
6.39 |
5.91 |
6.15 |
1371282手 |
85591万 |
-0.20 |
-3.15% |
2017-08-31 |
6.00 |
6.89 |
5.82 |
6.35 |
2030136手 |
127544万 |
0.34 |
5.66% |
2017-07-31 |
5.96 |
6.13 |
5.40 |
6.01 |
1154091手 |
68100万 |
0.06 |
1.01% |
2017-06-30 |
5.60 |
6.13 |
5.37 |
5.95 |
1906502手 |
111552万 |
0.40 |
7.21% |
2017-05-31 |
6.11 |
6.34 |
5.38 |
5.55 |
1708710手 |
100262万 |
-0.54 |
-8.87% |
2017-04-28 |
7.36 |
7.67 |
5.83 |
6.09 |
1209694手 |
81205万 |
-1.24 |
-16.92% |
2017-03-31 |
7.98 |
8.17 |
7.32 |
7.33 |
1260814手 |
99006万 |
-0.65 |
-8.14% |
2017-02-28 |
7.65 |
8.30 |
7.63 |
7.98 |
1025209手 |
81871万 |
0.35 |
4.59% |
2017-01-26 |
9.07 |
9.07 |
7.12 |
7.63 |
1036183手 |
83311万 |
-1.44 |
-15.88% |
2016-12-30 |
9.94 |
9.96 |
8.66 |
9.07 |
748884手 |
69497万 |
-0.83 |
-8.38% |
2016-11-30 |
9.91 |
10.36 |
9.78 |
9.90 |
1056535手 |
106611万 |
-0.05 |
-0.50% |
2016-10-28 |
10.00 |
10.34 |
9.93 |
9.95 |
618153手 |
62537万 |
0.05 |
0.51% |
2016-09-30 |
10.52 |
10.90 |
9.73 |
9.90 |
1025155手 |
106396万 |
-0.53 |
-5.08% |
2016-08-31 |
10.42 |
11.17 |
10.08 |
10.43 |
1189831手 |
125639万 |
0.06 |
0.58% |
2016-07-29 |
12.20 |
12.35 |
10.06 |
10.37 |
2039128手 |
234377万 |
-1.90 |
-15.48% |
2016-06-30 |
10.32 |
13.10 |
10.26 |
12.27 |
5037309手 |
595661万 |
2.02 |
19.71% |
2016-05-31 |
11.34 |
11.97 |
9.42 |
10.25 |
3364273手 |
354438万 |
-1.05 |
-9.29% |
2016-04-29 |
14.95 |
15.10 |
11.20 |
11.30 |
6101577手 |
814820万 |
-3.98 |
-26.05% |
2016-03-31 |
23.97 |
41.86 |
13.61 |
15.28 |
8837466手 |
1660828万 |
-8.60 |
-36.01% |
2016-02-29 |
24.01 |
32.99 |
23.77 |
23.88 |
1021111手 |
300286万 |
-0.66 |
-2.69% |
2016-01-29 |
32.85 |
34.01 |
21.95 |
24.54 |
770931手 |
212130万 |
-8.13 |
-24.89% |
2015-12-31 |
24.90 |
34.89 |
24.40 |
32.67 |
1187636手 |
349463万 |
7.86 |
31.68% |
2015-11-30 |
23.00 |
30.20 |
21.51 |
24.81 |
1269817手 |
329627万 |
0.43 |
1.76% |
2015-10-30 |
16.51 |
26.58 |
16.44 |
24.38 |
1278964手 |
287025万 |
7.90 |
47.94% |
2015-09-30 |
16.10 |
17.94 |
13.70 |
16.48 |
790024手 |
127957万 |
0.16 |
0.98% |
2015-08-31 |
19.20 |
24.55 |
15.17 |
16.32 |
1844002手 |
377840万 |
-3.19 |
-16.35% |
2015-07-31 |
29.84 |
31.00 |
19.18 |
19.51 |
1985698手 |
498329万 |
-13.65 |
-41.16% |
2015-06-16 |
34.02 |
40.74 |
30.40 |
33.16 |
1180789手 |
421516万 |
1.02 |
3.17% |
2015-05-29 |
21.60 |
32.14 |
19.25 |
32.14 |
1576418手 |
408273万 |
7.08 |
31.98% |
2015-04-30 |
17.17 |
23.69 |
17.17 |
22.14 |
1393517手 |
288441万 |
4.92 |
28.57% |
2015-03-31 |
14.56 |
17.65 |
14.46 |
17.22 |
1156856手 |
184990万 |
2.56 |
17.63% |
2015-02-27 |
13.49 |
14.60 |
13.41 |
14.52 |
362432手 |
50656万 |
0.68 |
5.02% |
2015-01-29 |
13.05 |
13.83 |
12.50 |
13.54 |
381550手 |
50379万 |
0.58 |
4.47% |
2014-12-31 |
14.01 |
14.14 |
12.48 |
12.96 |
404999手 |
54095万 |
-1.09 |
-7.76% |
2014-11-28 |
14.33 |
14.51 |
13.16 |
14.05 |
369650手 |
51684万 |
-1.38 |
-9.45% |
2014-10-30 |
14.83 |
15.54 |
13.93 |
14.60 |
359254手 |
53104万 |
-0.56 |
-3.71% |
2014-09-30 |
13.24 |
15.24 |
13.19 |
15.10 |
393695手 |
56259万 |
1.21 |
8.71% |
2014-08-22 |
14.29 |
15.30 |
13.57 |
13.89 |
1624844手 |
232658万 |
-0.68 |
-4.67% |
2014-07-31 |
11.63 |
14.78 |
11.45 |
14.57 |
724848手 |
96593万 |
3.04 |
26.37% |
2014-06-30 |
11.66 |
12.06 |
10.78 |
11.53 |
263174手 |
30429万 |
-0.50 |
-4.29% |
2014-05-30 |
10.85 |
12.10 |
10.66 |
11.66 |
245781手 |
27866万 |
0.80 |
7.37% |
2014-04-30 |
17.28 |
19.27 |
10.62 |
10.86 |
443209手 |
76804万 |
-6.31 |
-36.75% |
2014-03-31 |
16.86 |
17.64 |
15.40 |
17.17 |
266228手 |
44184万 |
0.43 |
2.57% |
2014-02-28 |
16.40 |
18.34 |
16.20 |
16.74 |
414098手 |
72068万 |
0.29 |
1.76% |
2014-01-30 |
16.40 |
17.10 |
15.36 |
16.45 |
450855手 |
73969万 |
0.05 |
0.30% |
2013-12-31 |
15.06 |
17.50 |
14.20 |
16.40 |
532901手 |
85214万 |
0.84 |
5.40% |
2013-11-29 |
13.95 |
15.65 |
13.64 |
15.56 |
295898手 |
42675万 |
1.61 |
11.54% |
2013-10-31 |
15.18 |
16.04 |
13.64 |
13.95 |
261272手 |
39435万 |
-1.23 |
-8.10% |
2013-09-30 |
14.60 |
15.63 |
14.53 |
15.18 |
195123手 |
29459万 |
0.68 |
4.69% |
2013-08-30 |
15.68 |
16.67 |
14.40 |
14.50 |
299239手 |
46486万 |
-1.14 |
-7.29% |
2013-07-31 |
14.65 |
16.48 |
13.61 |
15.64 |
290446手 |
43566万 |
0.99 |
6.76% |
2013-06-28 |
17.07 |
17.14 |
13.40 |
14.65 |
250667手 |
39444万 |
-2.49 |
-14.53% |
2013-05-31 |
15.68 |
17.64 |
15.40 |
17.14 |
364777手 |
61056万 |
1.54 |
9.87% |
2013-04-26 |
16.20 |
16.49 |
15.35 |
15.60 |
160388手 |
25630万 |
-0.94 |
-5.68% |
2013-03-29 |
17.90 |
18.82 |
16.52 |
16.54 |
308670手 |
54675万 |
-1.38 |
-7.70% |
2013-02-28 |
17.80 |
18.45 |
17.30 |
17.92 |
258725手 |
46403万 |
0.05 |
0.28% |
2013-01-31 |
17.17 |
18.90 |
17.17 |
17.87 |
328076手 |
60358万 |
2.26 |
14.48% |
2012-11-06 |
15.61 |
15.96 |
15.48 |
15.61 |
22564手 |
3555万 |
-0.01 |
-0.06% |
2012-10-31 |
16.47 |
16.85 |
15.45 |
15.62 |
124290手 |
20361万 |
-0.84 |
-5.10% |
2012-09-28 |
16.10 |
17.45 |
15.70 |
16.46 |
134519手 |
22459万 |
0.33 |
2.05% |
2012-08-31 |
16.40 |
17.56 |
15.86 |
16.13 |
190807手 |
32134万 |
-0.36 |
-2.18% |
2012-07-31 |
17.61 |
18.54 |
15.65 |
16.49 |
257320手 |
44343万 |
-1.01 |
-5.77% |
2012-06-29 |
17.17 |
17.61 |
16.50 |
17.50 |
164074手 |
28063万 |
0.31 |
1.80% |
2012-05-31 |
17.20 |
18.53 |
16.62 |
17.19 |
262529手 |
46461万 |
0.08 |
0.47% |
2012-04-27 |
17.09 |
18.44 |
16.60 |
17.11 |
225399手 |
39996万 |
0.04 |
0.23% |
2012-03-30 |
18.80 |
20.70 |
16.85 |
17.07 |
480809手 |
92730万 |
-1.79 |
-9.49% |
2012-02-29 |
16.50 |
20.02 |
16.01 |
18.86 |
466303手 |
87334万 |
2.32 |
14.03% |
2012-01-31 |
18.12 |
18.30 |
15.51 |
16.54 |
162852手 |
27655万 |
-1.47 |
-8.16% |
2011-12-30 |
20.85 |
21.00 |
16.60 |
18.01 |
267667手 |
49699万 |
-1.94 |
-9.72% |
2011-11-30 |
20.06 |
22.49 |
19.51 |
19.95 |
575604手 |
120537万 |
-0.32 |
-1.58% |
2011-10-31 |
16.76 |
20.45 |
16.76 |
20.27 |
414828手 |
79323万 |
3.67 |
22.11% |
2011-09-30 |
20.30 |
21.19 |
16.46 |
16.60 |
288762手 |
53758万 |
-3.70 |
-18.23% |
2011-08-31 |
45.60 |
48.00 |
20.00 |
20.30 |
402513手 |
167437万 |
-26.15 |
-56.30% |
2011-07-29 |
37.16 |
47.39 |
37.04 |
46.45 |
281398手 |
118766万 |
9.64 |
26.19% |
2011-06-30 |
34.43 |
38.20 |
33.92 |
36.81 |
100968手 |
36962万 |
2.61 |
7.63% |
2011-05-31 |
38.18 |
39.99 |
33.32 |
34.20 |
98228手 |
36490万 |
-3.63 |
-9.60% |
2011-04-28 |
38.50 |
40.97 |
37.83 |
37.83 |
142034手 |
56427万 |
0.12 |
0.32% |
2011-03-31 |
40.78 |
41.97 |
37.50 |
37.71 |
253921手 |
102852万 |
-3.20 |
-7.82% |
2011-02-28 |
42.00 |
46.92 |
39.51 |
40.91 |
529950手 |
231629万 |
12.60 |
37.28% |