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 |
3.01 |
3.34 |
2.80 |
3.23 |
1278541手 |
39052万 |
0.17 |
5.56% |
2021-01-29 |
3.95 |
4.04 |
2.93 |
3.06 |
1976714手 |
69884万 |
-0.88 |
-22.34% |
2020-12-31 |
4.51 |
4.64 |
3.86 |
3.94 |
5079273手 |
216932万 |
-1.34 |
-25.38% |
2020-11-30 |
3.73 |
5.87 |
3.70 |
5.28 |
3537369手 |
191259万 |
1.55 |
41.55% |
2020-10-30 |
3.94 |
4.06 |
3.72 |
3.73 |
338048手 |
13213万 |
-0.18 |
-4.60% |
2020-09-30 |
4.22 |
4.68 |
3.84 |
3.91 |
1700612手 |
73040万 |
-0.29 |
-6.91% |
2020-08-31 |
4.22 |
4.38 |
4.12 |
4.20 |
1252324手 |
53436万 |
0.00 |
0.00% |
2020-07-31 |
4.04 |
4.38 |
3.95 |
4.20 |
1721447手 |
72261万 |
0.17 |
4.22% |
2020-06-30 |
3.98 |
4.38 |
3.94 |
4.03 |
1178081手 |
48116万 |
0.05 |
1.26% |
2020-05-29 |
3.88 |
3.98 |
3.81 |
3.98 |
493352手 |
19280万 |
0.05 |
1.27% |
2020-04-30 |
4.07 |
4.81 |
3.75 |
3.93 |
1611344手 |
69132万 |
-0.13 |
-3.20% |
2020-03-31 |
4.08 |
4.94 |
3.95 |
4.06 |
1748127手 |
76979万 |
-0.01 |
-0.25% |
2020-02-28 |
4.09 |
4.38 |
3.71 |
4.07 |
830944手 |
34542万 |
-0.47 |
-10.35% |
2020-01-23 |
4.45 |
4.80 |
4.44 |
4.54 |
771510手 |
35402万 |
0.11 |
2.48% |
2019-12-31 |
4.18 |
4.76 |
4.17 |
4.43 |
652337手 |
28348万 |
0.23 |
5.48% |
2019-11-29 |
4.24 |
4.69 |
4.15 |
4.20 |
657115手 |
28426万 |
-0.05 |
-1.18% |
2019-10-31 |
4.47 |
4.85 |
4.24 |
4.25 |
610841手 |
27528万 |
-0.22 |
-4.92% |
2019-09-30 |
4.36 |
5.20 |
4.33 |
4.47 |
996708手 |
46530万 |
0.13 |
3.00% |
2019-08-30 |
4.56 |
4.66 |
4.11 |
4.34 |
561100手 |
24299万 |
-0.25 |
-5.45% |
2019-07-31 |
5.25 |
5.92 |
4.55 |
4.59 |
2054973手 |
106594万 |
-0.69 |
-13.07% |
2019-06-28 |
4.72 |
5.39 |
4.41 |
5.28 |
897688手 |
43588万 |
0.57 |
12.10% |
2019-05-31 |
4.90 |
5.16 |
4.55 |
4.71 |
698339手 |
33343万 |
-0.35 |
-6.92% |
2019-04-30 |
5.90 |
6.29 |
4.97 |
5.06 |
1892812手 |
110377万 |
-0.30 |
-5.60% |
2019-03-15 |
5.04 |
5.84 |
4.97 |
5.36 |
893251手 |
47901万 |
0.33 |
6.56% |
2019-02-28 |
4.24 |
5.10 |
4.21 |
5.03 |
591549手 |
28176万 |
0.81 |
19.19% |
2019-01-31 |
4.33 |
4.75 |
4.16 |
4.22 |
513442手 |
23167万 |
-0.08 |
-1.86% |
2018-12-28 |
4.77 |
4.92 |
4.28 |
4.30 |
371979手 |
17332万 |
-0.41 |
-8.71% |
2018-11-30 |
4.47 |
5.06 |
4.47 |
4.71 |
724640手 |
34734万 |
0.23 |
5.13% |
2018-10-31 |
5.12 |
5.23 |
4.14 |
4.48 |
529172手 |
24351万 |
-0.76 |
-14.50% |
2018-09-28 |
4.93 |
5.48 |
4.69 |
5.24 |
648399手 |
32731万 |
0.32 |
6.50% |
2018-08-31 |
5.41 |
5.74 |
4.88 |
4.92 |
489963手 |
25576万 |
-0.47 |
-8.72% |
2018-07-31 |
8.21 |
8.22 |
4.96 |
5.39 |
424423手 |
23761万 |
-2.84 |
-34.51% |
2018-06-29 |
9.22 |
9.39 |
7.72 |
8.23 |
292282手 |
25034万 |
-1.04 |
-11.22% |
2018-05-31 |
9.81 |
10.17 |
9.12 |
9.27 |
488665手 |
48108万 |
-0.47 |
-4.83% |
2018-04-27 |
9.88 |
10.17 |
9.18 |
9.74 |
384833手 |
37163万 |
-0.11 |
-1.12% |
2018-03-30 |
10.05 |
10.88 |
9.10 |
9.85 |
486899手 |
48823万 |
-0.30 |
-2.96% |
2018-02-28 |
10.50 |
10.59 |
9.06 |
10.15 |
298118手 |
29025万 |
-0.35 |
-3.33% |
2018-01-31 |
11.23 |
11.78 |
10.35 |
10.50 |
638653手 |
71673万 |
-0.73 |
-6.50% |
2017-12-29 |
11.14 |
11.30 |
10.66 |
11.23 |
441804手 |
48704万 |
0.01 |
0.09% |
2017-11-30 |
12.24 |
12.28 |
10.73 |
11.22 |
545143手 |
63378万 |
-1.02 |
-8.33% |
2017-10-31 |
13.30 |
13.70 |
11.88 |
12.24 |
583558手 |
73870万 |
-0.91 |
-6.92% |
2017-09-29 |
13.27 |
13.89 |
12.65 |
13.15 |
635778手 |
84874万 |
-0.12 |
-0.90% |
2017-08-31 |
12.19 |
13.76 |
12.00 |
13.27 |
867382手 |
111701万 |
1.13 |
9.31% |
2017-07-31 |
13.43 |
13.75 |
11.30 |
12.14 |
836253手 |
104617万 |
-1.21 |
-9.06% |
2017-06-30 |
14.19 |
15.48 |
13.22 |
13.35 |
2076394手 |
304588万 |
-0.96 |
-6.71% |
2017-05-31 |
13.18 |
15.66 |
11.83 |
14.31 |
2559845手 |
360845万 |
1.14 |
8.66% |
2017-04-28 |
12.89 |
16.78 |
12.20 |
13.17 |
3126311手 |
459870万 |
0.49 |
3.86% |
2017-03-31 |
13.95 |
14.35 |
12.48 |
12.68 |
647569手 |
88468万 |
-1.30 |
-9.30% |
2017-02-28 |
13.32 |
14.18 |
13.25 |
13.98 |
447656手 |
61775万 |
0.60 |
4.48% |
2017-01-26 |
13.99 |
14.48 |
11.92 |
13.38 |
468598手 |
63877万 |
-0.60 |
-4.29% |
2016-12-30 |
14.86 |
15.04 |
13.03 |
13.98 |
693966手 |
98044万 |
-0.84 |
-5.67% |
2016-11-30 |
14.50 |
16.80 |
14.41 |
14.82 |
2025341手 |
311790万 |
0.42 |
2.92% |
2016-10-28 |
14.22 |
14.98 |
13.01 |
14.40 |
1210705手 |
174958万 |
0.24 |
1.70% |
2016-09-30 |
13.32 |
15.35 |
12.80 |
14.16 |
1478725手 |
208772万 |
0.82 |
6.15% |
2016-08-31 |
13.14 |
13.83 |
12.64 |
13.34 |
1141517手 |
151730万 |
0.11 |
0.83% |
2016-07-29 |
13.96 |
15.36 |
13.03 |
13.23 |
938279手 |
135321万 |
0.47 |
3.68% |
2016-04-05 |
12.50 |
12.80 |
12.06 |
12.76 |
146367手 |
18246万 |
0.23 |
1.84% |
2016-03-31 |
10.10 |
12.84 |
9.70 |
12.53 |
1814025手 |
209456万 |
2.49 |
24.80% |
2016-02-29 |
11.55 |
13.03 |
10.02 |
10.04 |
1135761手 |
137375万 |
-1.53 |
-13.22% |
2016-01-29 |
18.00 |
18.15 |
10.26 |
11.57 |
1782867手 |
229633万 |
-6.70 |
-36.67% |
2015-12-31 |
15.44 |
19.38 |
14.11 |
18.27 |
3062070手 |
526362万 |
2.83 |
18.33% |
2015-11-30 |
14.30 |
18.17 |
14.08 |
15.44 |
4104156手 |
663815万 |
0.73 |
4.96% |
2015-10-30 |
11.32 |
17.55 |
11.20 |
14.71 |
4164059手 |
592068万 |
3.56 |
31.93% |
2015-09-30 |
11.00 |
11.55 |
9.03 |
11.15 |
2648066手 |
275431万 |
-0.27 |
-2.36% |
2015-08-31 |
14.30 |
19.86 |
10.38 |
11.42 |
4145334手 |
654949万 |
-3.45 |
-23.20% |
2015-07-31 |
21.83 |
21.87 |
14.33 |
14.87 |
4391418手 |
792893万 |
-14.83 |
-49.93% |
2015-06-24 |
35.50 |
46.82 |
26.71 |
29.70 |
1956353手 |
709588万 |
-2.60 |
-8.05% |
2015-05-29 |
15.01 |
32.30 |
13.84 |
32.30 |
1781548手 |
393337万 |
15.17 |
106.91% |
2015-04-30 |
12.08 |
15.34 |
11.86 |
14.19 |
1397095手 |
188909万 |
2.12 |
17.56% |
2015-03-31 |
9.57 |
12.49 |
9.50 |
12.07 |
1852679手 |
206105万 |
2.32 |
24.42% |
2015-02-27 |
9.26 |
9.53 |
8.91 |
9.50 |
301767手 |
28053万 |
-0.03 |
-0.32% |
2015-01-29 |
8.87 |
9.66 |
8.80 |
9.48 |
646448手 |
59337万 |
0.61 |
6.88% |
2014-12-31 |
10.30 |
10.39 |
8.65 |
8.87 |
646797手 |
61431万 |
-1.46 |
-14.13% |
2014-11-28 |
10.90 |
11.14 |
9.78 |
10.33 |
693313手 |
72620万 |
-0.46 |
-4.19% |
2014-10-30 |
9.98 |
11.43 |
9.81 |
10.97 |
880059手 |
93035万 |
-0.31 |
-3.04% |
2014-09-30 |
9.13 |
10.25 |
9.12 |
10.21 |
571353手 |
55091万 |
0.77 |
8.16% |
2014-08-22 |
9.29 |
10.74 |
9.15 |
9.44 |
3215954手 |
319124万 |
0.16 |
1.72% |
2014-07-31 |
7.70 |
9.78 |
7.60 |
9.28 |
2542190手 |
224001万 |
1.43 |
18.22% |
2014-06-30 |
7.48 |
8.18 |
7.06 |
7.85 |
240529手 |
18481万 |
-0.36 |
-4.78% |
2014-05-30 |
7.10 |
7.54 |
7.01 |
7.54 |
127380手 |
9224万 |
0.44 |
6.20% |
2014-04-30 |
7.61 |
8.35 |
6.90 |
7.10 |
346311手 |
27043万 |
-0.52 |
-6.82% |
2014-03-31 |
7.82 |
8.24 |
7.51 |
7.62 |
512659手 |
40543万 |
-0.26 |
-3.30% |
2014-02-28 |
7.29 |
8.87 |
7.21 |
7.88 |
738703手 |
58973万 |
0.57 |
7.80% |
2014-01-30 |
7.92 |
7.95 |
7.14 |
7.31 |
290983手 |
21994万 |
-0.61 |
-7.70% |
2013-12-31 |
7.55 |
8.60 |
7.11 |
7.92 |
785561手 |
63370万 |
0.23 |
2.99% |
2013-11-29 |
7.18 |
7.71 |
6.96 |
7.69 |
238116手 |
17618万 |
0.45 |
6.21% |
2013-10-31 |
7.43 |
8.09 |
7.02 |
7.24 |
493704手 |
38340万 |
-0.18 |
-2.43% |
2013-09-30 |
7.29 |
7.72 |
7.10 |
7.42 |
384077手 |
28129万 |
0.13 |
1.78% |
2013-08-30 |
6.66 |
7.50 |
6.60 |
7.29 |
426744手 |
29934万 |
0.64 |
9.62% |
2013-07-31 |
6.45 |
7.05 |
6.25 |
6.65 |
195326手 |
13071万 |
0.18 |
2.78% |
2013-06-28 |
10.90 |
10.96 |
6.11 |
6.47 |
147144手 |
13423万 |
-4.48 |
-40.91% |
2013-05-31 |
9.90 |
11.14 |
9.75 |
10.95 |
296585手 |
31699万 |
1.09 |
11.05% |
2013-04-26 |
10.13 |
10.28 |
9.50 |
9.86 |
137787手 |
13685万 |
-0.27 |
-2.67% |
2013-03-29 |
11.11 |
11.15 |
10.08 |
10.13 |
258583手 |
27634万 |
-0.99 |
-8.90% |
2013-02-28 |
10.66 |
11.33 |
10.51 |
11.12 |
227085手 |
24656万 |
0.44 |
4.12% |
2013-01-31 |
11.34 |
11.93 |
10.36 |
10.68 |
632200手 |
71317万 |
-0.56 |
-4.98% |
2012-12-31 |
8.85 |
11.96 |
8.40 |
11.24 |
904447手 |
93479万 |
2.39 |
27.01% |
2012-11-30 |
9.29 |
10.07 |
8.70 |
8.85 |
850006手 |
80937万 |
-0.55 |
-5.85% |
2012-10-31 |
8.59 |
10.09 |
8.45 |
9.40 |
374118手 |
34613万 |
0.83 |
9.69% |
2012-09-28 |
8.71 |
9.35 |
8.29 |
8.57 |
227513手 |
20362万 |
-0.17 |
-1.95% |
2012-08-31 |
8.57 |
9.49 |
8.44 |
8.74 |
312432手 |
28219万 |
0.24 |
2.82% |
2012-07-31 |
10.68 |
11.16 |
8.46 |
8.50 |
650298手 |
64922万 |
-2.13 |
-20.04% |
2012-06-29 |
9.80 |
10.90 |
9.59 |
10.63 |
843633手 |
85574万 |
-0.84 |
-7.92% |