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 |
2021-04-09 |
2.60 |
2.78 |
2.50 |
2.66 |
11487563手 |
307982万 |
0.04 |
1.53% |
2021-03-31 |
2.40 |
2.94 |
2.38 |
2.62 |
45326508手 |
1229188万 |
0.20 |
8.26% |
2021-02-26 |
2.36 |
2.77 |
2.23 |
2.42 |
21043174手 |
527149万 |
0.06 |
2.54% |
2021-01-29 |
3.31 |
3.39 |
2.32 |
2.36 |
47731656手 |
1339603万 |
-0.93 |
-28.27% |
2020-12-31 |
2.13 |
3.48 |
2.12 |
3.29 |
87999064手 |
2472668万 |
1.21 |
58.17% |
2020-11-30 |
2.41 |
2.45 |
2.03 |
2.08 |
18017572手 |
400768万 |
-0.31 |
-12.97% |
2020-10-30 |
2.60 |
2.75 |
2.25 |
2.39 |
23833734手 |
604190万 |
-0.11 |
-4.40% |
2020-09-30 |
2.26 |
2.81 |
2.08 |
2.50 |
49203024手 |
1209188万 |
0.29 |
13.12% |
2020-08-31 |
2.62 |
2.76 |
2.05 |
2.21 |
54437024手 |
1315168万 |
-0.46 |
-17.23% |
2020-07-31 |
1.33 |
2.92 |
1.32 |
2.67 |
92775744手 |
1941985万 |
1.34 |
100.75% |
2020-06-30 |
1.37 |
1.41 |
1.31 |
1.33 |
11107704手 |
149450万 |
-0.04 |
-2.92% |
2020-05-29 |
1.49 |
1.52 |
1.28 |
1.37 |
9363639手 |
129436万 |
-0.14 |
-9.27% |
2020-04-30 |
1.56 |
1.69 |
1.43 |
1.51 |
13670723手 |
217926万 |
-0.06 |
-3.82% |
2020-03-31 |
1.70 |
1.86 |
1.45 |
1.57 |
36065068手 |
606488万 |
-0.20 |
-11.30% |
2020-02-28 |
1.41 |
1.93 |
1.27 |
1.77 |
44630852手 |
715134万 |
0.20 |
12.74% |
2020-01-23 |
1.62 |
1.90 |
1.57 |
1.57 |
17811792手 |
304654万 |
-0.04 |
-2.48% |
2019-12-31 |
1.54 |
1.66 |
1.53 |
1.61 |
8368135手 |
133269万 |
0.06 |
3.87% |
2019-11-29 |
1.62 |
1.65 |
1.54 |
1.55 |
8238876手 |
130835万 |
-0.10 |
-6.06% |
2019-10-31 |
1.60 |
1.96 |
1.57 |
1.65 |
13972917手 |
243129万 |
0.04 |
2.48% |
2019-09-30 |
1.65 |
1.80 |
1.58 |
1.61 |
7884875手 |
133492万 |
-0.02 |
-1.23% |
2019-08-30 |
1.74 |
1.75 |
1.52 |
1.63 |
9413138手 |
153928万 |
-0.12 |
-6.86% |
2019-07-31 |
1.90 |
1.93 |
1.73 |
1.75 |
5743954手 |
104345万 |
-0.12 |
-6.42% |
2019-06-28 |
1.93 |
2.00 |
1.82 |
1.87 |
7621513手 |
145288万 |
-0.07 |
-3.61% |
2019-05-31 |
2.03 |
2.08 |
1.86 |
1.94 |
12560847手 |
246451万 |
-0.12 |
-5.83% |
2019-04-30 |
2.52 |
2.77 |
2.00 |
2.06 |
17489806手 |
411029万 |
-0.23 |
-10.04% |
2019-03-22 |
2.04 |
2.69 |
1.97 |
2.29 |
36994132手 |
859338万 |
0.25 |
12.26% |
2019-02-28 |
1.60 |
2.12 |
1.60 |
2.04 |
26599858手 |
496726万 |
0.44 |
27.50% |
2019-01-31 |
1.57 |
1.82 |
1.56 |
1.60 |
8402207手 |
143192万 |
0.03 |
1.91% |
2018-12-28 |
1.68 |
1.74 |
1.56 |
1.57 |
4104303手 |
68043万 |
-0.09 |
-5.42% |
2018-11-30 |
1.64 |
1.94 |
1.63 |
1.66 |
9975347手 |
175361万 |
0.02 |
1.22% |
2018-10-31 |
1.89 |
2.24 |
1.48 |
1.64 |
8724094手 |
149003万 |
-0.46 |
-21.91% |
2018-06-04 |
2.13 |
2.15 |
2.09 |
2.10 |
390217手 |
8253万 |
-0.03 |
-1.41% |
2018-05-31 |
2.20 |
2.34 |
2.12 |
2.13 |
5162064手 |
114496万 |
-0.07 |
-3.18% |
2018-04-27 |
2.31 |
2.32 |
2.18 |
2.20 |
3751143手 |
84331万 |
-0.11 |
-4.76% |
2018-03-30 |
2.34 |
2.55 |
2.19 |
2.31 |
8679605手 |
206774万 |
-0.04 |
-1.70% |
2018-02-28 |
2.40 |
2.50 |
2.17 |
2.35 |
5628114手 |
129721万 |
-0.05 |
-2.08% |
2018-01-31 |
2.37 |
3.00 |
2.36 |
2.40 |
31161160手 |
841450万 |
0.03 |
1.27% |
2017-12-29 |
2.37 |
2.56 |
2.30 |
2.37 |
6008273手 |
144555万 |
-0.01 |
-0.42% |
2017-11-30 |
2.50 |
2.64 |
2.34 |
2.38 |
6850252手 |
170056万 |
-0.12 |
-4.80% |
2017-10-31 |
2.58 |
2.67 |
2.47 |
2.50 |
4753139手 |
122759万 |
-0.06 |
-2.34% |
2017-09-29 |
2.55 |
2.78 |
2.53 |
2.56 |
8899803手 |
232661万 |
0.02 |
0.79% |
2017-08-31 |
2.44 |
2.83 |
2.44 |
2.54 |
11216356手 |
291487万 |
0.10 |
4.10% |
2017-05-11 |
2.74 |
2.83 |
2.34 |
2.44 |
4180706手 |
110979万 |
-0.31 |
-11.27% |
2017-04-28 |
2.77 |
2.86 |
2.72 |
2.75 |
8969233手 |
249756万 |
-0.02 |
-0.72% |
2017-03-31 |
3.21 |
3.21 |
2.72 |
2.77 |
11291951手 |
330771万 |
-0.45 |
-13.97% |
2017-02-28 |
2.99 |
3.30 |
2.91 |
3.22 |
10699231手 |
335119万 |
0.23 |
7.69% |
2017-01-26 |
3.27 |
3.30 |
2.78 |
2.99 |
9330327手 |
281915万 |
-0.28 |
-8.56% |
2016-12-30 |
3.67 |
3.68 |
3.21 |
3.27 |
5730083手 |
196029万 |
-0.40 |
-10.90% |
2016-11-30 |
3.74 |
4.00 |
3.65 |
3.67 |
11877331手 |
449399万 |
-0.25 |
-6.38% |
2016-10-28 |
3.62 |
4.15 |
3.55 |
3.92 |
15378375手 |
595098万 |
0.26 |
7.10% |
2016-09-30 |
17.01 |
17.78 |
3.65 |
3.66 |
6574582手 |
539072万 |
-14.77 |
-80.14% |
2016-07-08 |
18.60 |
19.01 |
17.96 |
18.43 |
2488346手 |
458460万 |
-0.49 |
-2.59% |
2016-06-30 |
17.71 |
20.30 |
16.86 |
18.92 |
12623438手 |
2349255万 |
1.26 |
7.13% |
2016-05-31 |
15.60 |
17.84 |
14.86 |
17.66 |
14994008手 |
2429446万 |
1.78 |
11.21% |
2016-04-29 |
10.15 |
17.50 |
9.92 |
15.88 |
8502071手 |
1172821万 |
5.70 |
55.99% |
2016-03-31 |
9.60 |
10.77 |
9.26 |
10.18 |
2715310手 |
273112万 |
0.59 |
6.15% |
2016-02-29 |
9.40 |
11.16 |
8.96 |
9.59 |
2710692手 |
279271万 |
0.19 |
2.02% |
2016-01-29 |
12.16 |
12.19 |
8.80 |
9.40 |
3676019手 |
373679万 |
-2.72 |
-22.44% |
2015-12-31 |
12.83 |
12.98 |
11.71 |
12.12 |
3473990手 |
425582万 |
-0.88 |
-6.77% |
2015-11-30 |
11.86 |
14.16 |
11.37 |
13.00 |
7941076手 |
1017159万 |
0.76 |
6.21% |
2015-10-30 |
9.68 |
13.73 |
9.40 |
12.24 |
7264109手 |
843925万 |
2.75 |
28.98% |
2015-09-09 |
9.86 |
9.88 |
8.13 |
9.49 |
709309手 |
63139万 |
-0.36 |
-3.65% |
2015-08-31 |
11.60 |
14.96 |
8.37 |
9.85 |
4498518手 |
549448万 |
-1.91 |
-16.24% |
2015-07-31 |
14.38 |
15.29 |
10.55 |
11.76 |
4758354手 |
624500万 |
-2.14 |
-15.40% |
2015-06-30 |
20.35 |
23.17 |
11.75 |
13.90 |
4724601手 |
908115万 |
-6.53 |
-31.96% |
2015-05-29 |
31.85 |
48.25 |
19.82 |
20.43 |
1585124手 |
537052万 |
11.92 |
37.12% |
2015-04-30 |
29.20 |
33.45 |
28.06 |
32.11 |
2291406手 |
689090万 |
2.13 |
7.11% |
2015-03-31 |
19.98 |
30.00 |
19.40 |
29.98 |
2108727手 |
501038万 |
8.19 |
42.66% |
2015-02-27 |
18.28 |
19.32 |
16.93 |
19.20 |
526433手 |
96435万 |
-0.64 |
-3.36% |
2015-01-29 |
16.82 |
19.81 |
16.49 |
19.05 |
980823手 |
176230万 |
2.38 |
14.28% |
2014-12-31 |
19.94 |
20.00 |
15.21 |
16.67 |
1174780手 |
203127万 |
-1.50 |
-8.26% |
2014-10-22 |
22.00 |
22.00 |
18.10 |
18.17 |
238191手 |
44959万 |
-1.91 |
-9.51% |
2014-09-30 |
18.45 |
20.98 |
18.11 |
20.08 |
428904手 |
83718万 |
1.10 |
5.80% |
2014-08-22 |
15.20 |
19.38 |
14.43 |
18.98 |
2209091手 |
383274万 |
3.77 |
24.79% |
2014-07-31 |
13.18 |
15.50 |
12.80 |
15.21 |
830700手 |
115082万 |
2.17 |
16.64% |
2014-06-30 |
10.82 |
13.11 |
9.88 |
13.04 |
540291手 |
61706万 |
1.54 |
14.26% |
2014-05-30 |
10.90 |
11.63 |
10.48 |
10.80 |
331903手 |
36745万 |
-0.16 |
-1.46% |
2014-04-30 |
12.05 |
13.47 |
10.34 |
10.96 |
825291手 |
99003万 |
-1.04 |
-8.67% |
2014-03-31 |
12.19 |
14.65 |
11.61 |
12.00 |
1543796手 |
207399万 |
-0.21 |
-1.72% |
2014-02-28 |
12.50 |
15.77 |
11.60 |
12.21 |
1830511手 |
251617万 |
-0.39 |
-3.10% |
2014-01-30 |
9.66 |
12.77 |
9.36 |
12.60 |
1959058手 |
214142万 |
2.98 |
30.98% |
2013-12-31 |
9.16 |
10.48 |
8.20 |
9.62 |
1237743手 |
115653万 |
-0.08 |
-0.82% |
2013-11-29 |
7.10 |
9.75 |
6.68 |
9.70 |
1817309手 |
144669万 |
2.59 |
36.43% |
2013-10-31 |
7.48 |
8.92 |
6.98 |
7.11 |
2316805手 |
184997万 |
-0.05 |
-0.70% |
2013-09-30 |
6.32 |
7.58 |
6.30 |
7.16 |
2176837手 |
150929万 |
0.91 |
14.56% |
2013-08-30 |
5.80 |
6.58 |
5.80 |
6.25 |
1331628手 |
83764万 |
0.43 |
7.39% |
2013-07-31 |
5.40 |
6.19 |
5.10 |
5.82 |
1099032手 |
63214万 |
0.42 |
7.78% |
2013-06-28 |
6.90 |
7.16 |
5.07 |
5.40 |
1006025手 |
63332万 |
-1.52 |
-21.96% |
2013-05-31 |
5.80 |
7.68 |
5.71 |
6.92 |
2926976手 |
198392万 |
1.10 |
18.90% |
2013-04-26 |
5.78 |
6.34 |
5.36 |
5.82 |
1161426手 |
69032万 |
-0.13 |
-2.19% |
2013-03-29 |
6.33 |
6.54 |
5.36 |
5.95 |
1900735手 |
116267万 |
-0.32 |
-5.10% |
2013-02-28 |
5.70 |
6.27 |
5.55 |
6.27 |
951994手 |
56811万 |
0.55 |
9.62% |
2013-01-31 |
5.85 |
6.39 |
5.52 |
5.72 |
1857167手 |
109544万 |
0.22 |
4.00% |
2012-12-31 |
4.80 |
5.80 |
4.44 |
5.50 |
1798617手 |
95632万 |
0.66 |
13.64% |
2012-11-30 |
5.71 |
7.15 |
4.73 |
4.84 |
2389046手 |
146175万 |
-0.88 |
-15.38% |
2012-10-31 |
5.81 |
6.55 |
5.65 |
5.72 |
866782手 |
53223万 |
-0.09 |
-1.55% |
2012-09-28 |
6.36 |
7.20 |
5.55 |
5.81 |
1040719手 |
68930万 |
-0.60 |
-9.36% |
2012-08-31 |
5.67 |
6.70 |
5.61 |
6.41 |
728883手 |
45263万 |
0.74 |
13.05% |
2012-07-31 |
8.24 |
8.38 |
5.62 |
5.67 |
532905手 |
38545万 |
-2.34 |
-29.21% |
2012-06-29 |
14.36 |
14.56 |
7.12 |
8.01 |
364942手 |
33284万 |
-6.31 |
-44.06% |
2012-05-31 |
15.15 |
15.35 |
13.45 |
14.32 |
459221手 |
65511万 |
-0.55 |
-3.70% |
2012-04-27 |
14.36 |
15.99 |
13.31 |
14.87 |
729101手 |
110244万 |
-1.09 |
-6.83% |
2012-03-30 |
17.55 |
22.40 |
15.96 |
15.96 |
1046122手 |
206647万 |
-1.64 |
-9.32% |
2012-02-29 |
15.95 |
18.51 |
15.73 |
17.60 |
673806手 |
116921万 |
1.64 |
10.28% |
2012-01-31 |
16.65 |
17.44 |
14.22 |
15.96 |
494273手 |
79420万 |
-0.58 |
-3.51% |
2011-12-30 |
20.20 |
20.44 |
15.62 |
16.54 |
1035452手 |
192600万 |
-2.96 |
-15.18% |
2011-11-30 |
22.19 |
23.80 |
19.21 |
19.50 |
1020873手 |
227055万 |
-3.05 |
-13.53% |
2011-10-31 |
20.30 |
22.88 |
18.55 |
22.55 |
705768手 |
149846万 |
3.34 |
17.39% |
2011-09-30 |
25.40 |
25.86 |
18.92 |
19.21 |
747540手 |
165573万 |
-6.21 |
-24.43% |
2011-08-31 |
25.00 |
29.98 |
24.62 |
25.42 |
1628545手 |
441808万 |
13.80 |
86.25% |