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 |
2021-03-04 |
4.96 |
5.17 |
4.96 |
5.06 |
105233手 |
5325万 |
0.11 |
2.22% |
2021-02-26 |
4.98 |
5.52 |
4.34 |
4.95 |
608463手 |
30228万 |
-0.24 |
-4.62% |
2021-01-29 |
5.65 |
5.69 |
4.90 |
5.19 |
784947手 |
41035万 |
-0.44 |
-7.82% |
2020-12-31 |
6.45 |
6.72 |
5.50 |
5.63 |
640576手 |
39715万 |
-0.91 |
-13.91% |
2020-11-30 |
6.95 |
8.58 |
6.41 |
6.54 |
1468178手 |
105269万 |
-0.42 |
-6.03% |
2020-10-30 |
6.73 |
7.23 |
6.56 |
6.96 |
546004手 |
38175万 |
0.42 |
6.42% |
2020-09-30 |
7.25 |
7.29 |
6.39 |
6.54 |
748879手 |
51081万 |
-0.66 |
-9.17% |
2020-08-31 |
7.04 |
8.25 |
6.75 |
7.20 |
1799672手 |
134020万 |
0.20 |
2.86% |
2020-07-31 |
6.14 |
8.28 |
6.07 |
7.00 |
1816174手 |
131490万 |
0.86 |
14.01% |
2020-06-30 |
9.20 |
9.62 |
6.10 |
6.14 |
564964手 |
39812万 |
-3.01 |
-32.90% |
2020-05-29 |
8.67 |
10.09 |
8.40 |
9.15 |
800695手 |
74267万 |
0.50 |
5.78% |
2020-04-30 |
10.54 |
10.62 |
8.30 |
8.65 |
574929手 |
54750万 |
-1.85 |
-17.62% |
2020-03-31 |
10.65 |
11.66 |
9.77 |
10.50 |
617253手 |
66417万 |
-0.10 |
-0.94% |
2020-02-28 |
9.95 |
11.60 |
9.00 |
10.60 |
971447手 |
103904万 |
-0.45 |
-4.07% |
2020-01-23 |
11.00 |
12.62 |
10.69 |
11.05 |
794473手 |
94361万 |
0.10 |
0.91% |
2019-12-31 |
11.76 |
11.76 |
10.70 |
10.95 |
368833手 |
41478万 |
-0.58 |
-5.03% |
2019-11-29 |
12.28 |
12.34 |
11.10 |
11.53 |
467840手 |
54622万 |
-0.65 |
-5.34% |
2019-10-31 |
12.20 |
12.95 |
11.88 |
12.18 |
416429手 |
51741万 |
-0.02 |
-0.16% |
2019-09-30 |
12.34 |
13.18 |
11.54 |
12.20 |
401170手 |
51139万 |
-0.14 |
-1.14% |
2019-08-30 |
13.08 |
13.25 |
11.60 |
12.34 |
411696手 |
50725万 |
-0.87 |
-6.59% |
2019-07-31 |
13.19 |
13.48 |
12.30 |
13.21 |
369443手 |
48542万 |
0.13 |
0.99% |
2019-06-28 |
21.26 |
22.40 |
12.40 |
13.08 |
203220手 |
31100万 |
-8.40 |
-39.11% |
2019-05-31 |
20.99 |
23.85 |
20.01 |
21.48 |
284240手 |
62387万 |
0.10 |
0.47% |
2019-04-30 |
23.89 |
24.95 |
19.85 |
21.38 |
549532手 |
124780万 |
-2.57 |
-10.73% |
2019-03-29 |
22.54 |
25.00 |
21.50 |
23.95 |
793576手 |
183386万 |
1.42 |
6.30% |
2019-02-28 |
21.00 |
23.78 |
20.50 |
22.53 |
370486手 |
81992万 |
1.67 |
8.01% |
2019-01-31 |
17.09 |
21.97 |
16.70 |
20.86 |
411437手 |
82993万 |
3.92 |
23.14% |
2018-12-28 |
18.10 |
19.94 |
16.68 |
16.94 |
168468手 |
30902万 |
-1.19 |
-6.56% |
2018-11-30 |
16.32 |
18.37 |
15.68 |
18.13 |
277866手 |
47560万 |
2.20 |
13.81% |
2018-10-31 |
15.00 |
16.32 |
12.61 |
15.93 |
106000手 |
15253万 |
0.47 |
3.04% |
2018-09-28 |
17.76 |
18.19 |
15.10 |
15.46 |
125668手 |
21147万 |
-2.32 |
-13.05% |
2018-08-31 |
18.49 |
19.20 |
16.07 |
17.78 |
189256手 |
32959万 |
-0.68 |
-3.68% |
2018-07-31 |
17.54 |
20.45 |
15.81 |
18.46 |
517722手 |
95341万 |
-1.03 |
-5.29% |
2018-06-06 |
18.27 |
19.68 |
18.18 |
19.49 |
126342手 |
23985万 |
1.05 |
5.69% |
2018-05-31 |
14.16 |
18.51 |
13.91 |
18.44 |
388917手 |
63193万 |
4.27 |
30.13% |
2018-04-27 |
14.01 |
15.05 |
13.00 |
14.17 |
197431手 |
27895万 |
0.01 |
0.07% |
2018-03-30 |
16.20 |
16.20 |
11.99 |
14.16 |
330573手 |
47841万 |
-2.34 |
-14.18% |
2018-01-04 |
15.79 |
16.98 |
15.62 |
16.50 |
87225手 |
14294万 |
0.92 |
5.91% |
2017-12-29 |
15.43 |
16.20 |
14.28 |
15.58 |
421415手 |
64203万 |
0.15 |
0.97% |
2017-11-30 |
15.16 |
18.38 |
14.00 |
15.43 |
1383703手 |
221147万 |
-7.35 |
-32.27% |
2017-05-08 |
21.17 |
24.05 |
20.92 |
22.78 |
55205手 |
12436万 |
1.68 |
7.96% |
2017-04-28 |
25.26 |
25.94 |
19.78 |
21.10 |
155307手 |
35630万 |
-3.68 |
-14.85% |
2017-03-31 |
27.87 |
28.66 |
24.70 |
24.78 |
215930手 |
58417万 |
-3.12 |
-11.18% |
2017-02-28 |
27.05 |
29.27 |
26.50 |
27.90 |
231455手 |
63979万 |
0.85 |
3.14% |
2017-01-26 |
28.00 |
32.00 |
25.03 |
27.05 |
389234手 |
111541万 |
-0.90 |
-3.22% |
2016-12-30 |
33.14 |
35.48 |
26.81 |
27.95 |
1378034手 |
422195万 |
-5.19 |
-15.66% |
2016-11-30 |
22.55 |
33.14 |
22.43 |
33.14 |
359292手 |
94576万 |
11.82 |
55.44% |
2016-10-28 |
20.22 |
22.27 |
20.00 |
21.32 |
473998手 |
100799万 |
-0.46 |
-2.11% |
2016-08-12 |
22.55 |
23.74 |
21.02 |
21.78 |
192740手 |
42294万 |
-0.90 |
-3.97% |
2016-07-29 |
21.00 |
22.98 |
20.07 |
22.68 |
558925手 |
120645万 |
0.68 |
3.09% |
2016-06-17 |
19.37 |
22.38 |
18.53 |
22.00 |
458775手 |
92433万 |
2.63 |
13.58% |
2016-05-31 |
18.42 |
19.80 |
17.55 |
19.37 |
576004手 |
109159万 |
0.82 |
4.42% |
2016-04-29 |
18.05 |
19.87 |
17.60 |
18.55 |
546796手 |
102202万 |
0.46 |
2.54% |
2016-03-31 |
15.29 |
18.85 |
15.00 |
18.09 |
576932手 |
98685万 |
2.80 |
18.31% |
2016-02-29 |
16.50 |
19.18 |
14.80 |
15.29 |
373730手 |
64189万 |
-0.89 |
-5.50% |
2016-01-29 |
23.10 |
23.45 |
15.00 |
16.18 |
348958手 |
62007万 |
-7.32 |
-31.15% |
2015-12-31 |
21.95 |
24.71 |
21.02 |
23.50 |
487989手 |
113566万 |
1.45 |
6.58% |
2015-11-30 |
23.50 |
25.71 |
20.65 |
22.05 |
913340手 |
221610万 |
-1.56 |
-6.61% |
2015-10-30 |
20.44 |
25.70 |
20.40 |
23.61 |
502617手 |
118086万 |
3.08 |
15.00% |
2015-09-30 |
17.68 |
20.85 |
16.03 |
20.53 |
725112手 |
133956万 |
1.06 |
5.44% |
2015-08-31 |
18.22 |
23.87 |
18.02 |
19.47 |
957571手 |
198966万 |
0.47 |
2.47% |
2015-07-31 |
19.24 |
21.50 |
11.05 |
19.00 |
1355904手 |
238615万 |
-0.29 |
-1.50% |
2015-06-30 |
25.75 |
30.00 |
16.63 |
19.29 |
730444手 |
189272万 |
-6.21 |
-24.35% |
2015-05-29 |
20.06 |
29.67 |
18.40 |
25.50 |
579088手 |
134956万 |
5.95 |
30.05% |
2015-04-30 |
17.65 |
20.75 |
17.02 |
19.80 |
695241手 |
134529万 |
2.03 |
11.42% |
2015-03-31 |
15.00 |
17.82 |
14.73 |
17.77 |
683920手 |
109839万 |
1.65 |
11.05% |
2015-02-27 |
13.70 |
15.09 |
13.18 |
14.93 |
180445手 |
25529万 |
0.80 |
5.76% |
2015-01-29 |
12.59 |
14.18 |
12.37 |
13.88 |
334087手 |
44167万 |
1.35 |
10.77% |
2014-12-31 |
16.18 |
18.00 |
12.30 |
12.53 |
551106手 |
86824万 |
-3.68 |
-22.70% |
2014-11-28 |
16.96 |
16.96 |
15.00 |
16.21 |
194600手 |
31814万 |
-0.55 |
-3.23% |
2014-10-30 |
15.73 |
17.56 |
14.68 |
17.00 |
254081手 |
40558万 |
1.45 |
10.17% |
2014-09-30 |
11.62 |
14.55 |
11.60 |
14.26 |
286191手 |
37288万 |
2.39 |
20.14% |
2014-08-22 |
10.92 |
11.95 |
10.64 |
11.87 |
488431手 |
55741万 |
0.98 |
9.00% |
2014-07-31 |
10.26 |
11.45 |
10.15 |
10.89 |
386122手 |
41432万 |
0.62 |
6.04% |
2014-06-30 |
9.66 |
10.39 |
9.55 |
10.27 |
228750手 |
22958万 |
0.13 |
1.34% |
2014-05-30 |
14.55 |
15.82 |
9.65 |
9.73 |
247453手 |
35902万 |
-4.94 |
-33.67% |
2014-04-30 |
14.63 |
15.40 |
13.45 |
14.67 |
198280手 |
28986万 |
0.05 |
0.34% |
2014-03-31 |
15.25 |
16.65 |
14.26 |
14.62 |
458346手 |
70069万 |
-0.59 |
-3.88% |
2014-02-28 |
13.70 |
15.68 |
13.53 |
15.21 |
428506手 |
63965万 |
1.41 |
10.22% |
2014-01-30 |
13.90 |
14.30 |
12.60 |
13.80 |
233980手 |
31974万 |
-0.18 |
-1.29% |
2013-12-31 |
12.85 |
15.15 |
12.40 |
13.98 |
666974手 |
94242万 |
0.45 |
3.33% |
2013-11-29 |
12.06 |
13.69 |
11.76 |
13.53 |
325157手 |
41381万 |
1.39 |
11.45% |
2013-10-31 |
12.39 |
14.08 |
11.67 |
12.14 |
551898手 |
71933万 |
-0.25 |
-2.02% |
2013-09-30 |
12.70 |
13.38 |
12.22 |
12.39 |
444101手 |
56868万 |
-0.24 |
-1.90% |
2013-08-30 |
12.40 |
13.20 |
11.82 |
12.63 |
496808手 |
62688万 |
0.57 |
4.73% |
2013-07-31 |
12.73 |
13.47 |
11.43 |
12.06 |
705198手 |
88569万 |
-0.69 |
-5.41% |
2013-06-28 |
12.56 |
13.24 |
11.50 |
12.75 |
339601手 |
42437万 |
0.18 |
1.43% |
2013-05-31 |
10.58 |
12.70 |
10.58 |
12.57 |
339149手 |
40302万 |
1.88 |
17.59% |
2013-04-26 |
11.78 |
12.15 |
10.65 |
10.69 |
155062手 |
17842万 |
-1.08 |
-9.18% |
2013-03-29 |
12.26 |
14.00 |
11.75 |
11.77 |
594461手 |
76283万 |
-0.50 |
-4.08% |
2013-02-28 |
12.07 |
12.66 |
11.74 |
12.27 |
236804手 |
28915万 |
0.20 |
1.66% |
2013-01-31 |
11.84 |
12.56 |
11.36 |
12.07 |
443436手 |
53077万 |
0.28 |
2.38% |
2012-12-31 |
10.26 |
12.31 |
10.02 |
11.79 |
599072手 |
67364万 |
1.52 |
14.80% |
2012-11-30 |
11.20 |
13.09 |
9.92 |
10.27 |
558026手 |
64291万 |
-0.92 |
-8.22% |
2012-10-31 |
11.01 |
12.70 |
10.65 |
11.19 |
368251手 |
42613万 |
0.23 |
2.10% |
2012-09-28 |
10.38 |
13.90 |
10.35 |
10.96 |
525869手 |
62981万 |
0.52 |
4.98% |
2012-08-31 |
10.01 |
12.67 |
10.01 |
10.44 |
541691手 |
63253万 |
0.35 |
3.47% |
2012-07-31 |
13.49 |
13.55 |
9.59 |
10.09 |
412507手 |
46258万 |
-3.25 |
-24.36% |
2012-06-29 |
15.46 |
16.36 |
12.75 |
13.34 |
482783手 |
69377万 |
-1.91 |
-12.53% |
2012-05-31 |
13.59 |
16.66 |
12.52 |
15.25 |
885826手 |
129823万 |
1.94 |
14.58% |
2012-04-27 |
13.58 |
14.59 |
12.42 |
13.31 |
243047手 |
33023万 |
-7.38 |
-35.67% |
2012-03-30 |
22.79 |
25.15 |
20.40 |
20.69 |
324387手 |
76134万 |
-2.10 |
-9.21% |
2012-02-29 |
20.61 |
24.91 |
20.45 |
22.79 |
351248手 |
79960万 |
2.12 |
10.26% |
2012-01-31 |
20.20 |
21.68 |
18.71 |
20.67 |
168555手 |
34313万 |
0.66 |
3.30% |
2011-12-30 |
28.27 |
29.00 |
19.13 |
20.01 |
361657手 |
87649万 |
-7.77 |
-27.97% |
2011-11-30 |
26.35 |
28.92 |
25.01 |
27.78 |
688076手 |
185274万 |
1.05 |
3.93% |
2011-10-31 |
22.66 |
28.00 |
22.36 |
26.73 |
869786手 |
221331万 |
4.04 |
17.80% |
2011-09-30 |
23.98 |
25.15 |
22.05 |
22.69 |
168771手 |
40217万 |
0.08 |
0.33% |