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 |
2021-01-27 |
6.46 |
7.02 |
5.99 |
6.31 |
1467282手 |
95206万 |
-0.18 |
-2.77% |
2020-12-31 |
5.87 |
6.51 |
5.75 |
6.49 |
1229299手 |
75821万 |
0.58 |
9.81% |
2020-11-30 |
5.69 |
7.22 |
5.52 |
5.91 |
2271907手 |
143676万 |
0.14 |
2.43% |
2020-10-30 |
5.72 |
5.96 |
5.59 |
5.77 |
319273手 |
18442万 |
0.05 |
0.87% |
2020-09-30 |
5.97 |
5.97 |
5.46 |
5.72 |
689539手 |
39469万 |
-0.27 |
-4.51% |
2020-08-31 |
5.89 |
6.50 |
5.68 |
5.99 |
1364206手 |
83663万 |
0.17 |
2.92% |
2020-07-31 |
5.40 |
6.10 |
5.34 |
5.82 |
924187手 |
53627万 |
0.41 |
7.58% |
2020-06-30 |
5.65 |
5.93 |
5.28 |
5.41 |
665165手 |
36742万 |
-0.16 |
-2.87% |
2020-05-29 |
5.26 |
5.63 |
5.12 |
5.57 |
301397手 |
16070万 |
0.25 |
4.70% |
2020-04-30 |
5.14 |
5.85 |
5.05 |
5.32 |
816240手 |
44040万 |
0.18 |
3.50% |
2020-03-31 |
5.55 |
5.91 |
5.03 |
5.14 |
494032手 |
26978万 |
-0.42 |
-7.55% |
2020-02-28 |
5.51 |
6.04 |
5.02 |
5.56 |
492959手 |
27937万 |
-0.56 |
-9.15% |
2020-01-23 |
6.16 |
6.59 |
5.97 |
6.12 |
360130手 |
22549万 |
-0.02 |
-0.33% |
2019-12-31 |
5.60 |
6.43 |
5.60 |
6.14 |
475531手 |
28740万 |
0.49 |
8.67% |
2019-11-29 |
5.42 |
5.87 |
5.30 |
5.65 |
291660手 |
16140万 |
0.25 |
4.63% |
2019-10-31 |
5.72 |
6.96 |
5.40 |
5.40 |
736246手 |
44815万 |
-0.32 |
-5.59% |
2019-09-30 |
5.61 |
6.38 |
5.61 |
5.72 |
345972手 |
20393万 |
0.10 |
1.78% |
2019-08-30 |
5.93 |
5.93 |
5.05 |
5.62 |
275587手 |
15243万 |
-0.30 |
-5.07% |
2019-07-31 |
6.43 |
6.59 |
5.86 |
5.92 |
243867手 |
15221万 |
-0.46 |
-7.21% |
2019-06-28 |
6.76 |
6.85 |
6.25 |
6.38 |
195764手 |
12673万 |
-0.37 |
-5.48% |
2019-05-31 |
6.90 |
7.25 |
6.50 |
6.75 |
390648手 |
27079万 |
-0.24 |
-3.43% |
2019-04-30 |
7.54 |
8.13 |
6.78 |
6.99 |
833608手 |
64040万 |
-0.58 |
-7.66% |
2019-03-29 |
7.36 |
8.12 |
7.25 |
7.57 |
1057541手 |
81401万 |
0.21 |
2.85% |
2019-02-28 |
6.71 |
7.53 |
6.66 |
7.36 |
604068手 |
43391万 |
0.66 |
9.85% |
2019-01-31 |
7.26 |
7.57 |
6.59 |
6.70 |
761143手 |
55001万 |
-0.55 |
-7.59% |
2018-12-28 |
7.07 |
7.49 |
6.87 |
7.25 |
517133手 |
37298万 |
0.26 |
3.72% |
2018-11-30 |
7.39 |
7.57 |
6.90 |
6.99 |
617498手 |
45373万 |
-0.39 |
-5.29% |
2018-10-31 |
7.01 |
7.86 |
6.52 |
7.38 |
662904手 |
47770万 |
0.23 |
3.22% |
2018-09-28 |
7.26 |
7.28 |
6.48 |
7.15 |
343804手 |
23756万 |
-0.04 |
-0.56% |
2018-08-31 |
8.06 |
8.17 |
7.06 |
7.19 |
326659手 |
24328万 |
-0.86 |
-10.68% |
2018-07-31 |
8.79 |
9.04 |
7.46 |
8.05 |
1231912手 |
103492万 |
-0.89 |
-9.96% |
2018-06-29 |
7.44 |
8.96 |
7.32 |
8.94 |
1254940手 |
103858万 |
1.47 |
19.68% |
2018-05-31 |
7.32 |
9.49 |
7.05 |
7.47 |
1136407手 |
92878万 |
0.07 |
0.95% |
2018-04-27 |
8.06 |
8.08 |
7.19 |
7.40 |
260911手 |
19806万 |
-0.66 |
-8.19% |
2018-03-30 |
8.28 |
8.95 |
7.40 |
8.06 |
520974手 |
44115万 |
-0.32 |
-3.82% |
2018-02-28 |
10.15 |
10.19 |
7.60 |
8.38 |
341682手 |
28584万 |
-1.77 |
-17.44% |
2018-01-31 |
10.83 |
12.03 |
10.02 |
10.15 |
917834手 |
102647万 |
-0.68 |
-6.28% |
2017-12-29 |
10.58 |
11.39 |
10.48 |
10.83 |
500643手 |
54227万 |
0.24 |
2.27% |
2017-11-30 |
11.35 |
11.45 |
10.22 |
10.59 |
444553手 |
48382万 |
-0.76 |
-6.70% |
2017-10-31 |
10.79 |
12.18 |
10.68 |
11.35 |
466742手 |
52431万 |
0.58 |
5.38% |
2017-09-29 |
11.50 |
11.61 |
10.72 |
10.77 |
426030手 |
47918万 |
-0.73 |
-6.35% |
2017-08-31 |
10.57 |
12.13 |
10.00 |
11.50 |
820205手 |
89284万 |
0.92 |
8.70% |
2017-07-31 |
12.20 |
12.56 |
10.26 |
10.58 |
356534手 |
40780万 |
-1.62 |
-13.28% |
2017-06-30 |
16.04 |
16.75 |
11.90 |
12.20 |
340122手 |
44942万 |
-3.87 |
-24.08% |
2017-05-31 |
16.83 |
18.52 |
15.57 |
16.07 |
469444手 |
80619万 |
-0.75 |
-4.46% |
2017-04-28 |
18.48 |
19.26 |
15.81 |
16.82 |
314619手 |
56013万 |
-1.63 |
-8.84% |
2017-03-31 |
21.49 |
22.58 |
18.38 |
18.45 |
899876手 |
185901万 |
-3.10 |
-14.38% |
2017-02-28 |
21.22 |
22.74 |
20.12 |
21.55 |
1565976手 |
335691万 |
0.16 |
0.75% |
2017-01-26 |
17.27 |
22.12 |
17.27 |
21.39 |
1935002手 |
392159万 |
4.12 |
23.86% |
2016-12-30 |
21.75 |
21.75 |
17.21 |
17.27 |
675281手 |
126498万 |
-4.11 |
-19.22% |
2016-11-30 |
17.42 |
23.80 |
17.42 |
21.38 |
2594488手 |
545124万 |
4.21 |
24.52% |
2016-10-28 |
17.00 |
18.42 |
16.86 |
17.17 |
662926手 |
117481万 |
0.32 |
1.90% |
2016-09-30 |
18.63 |
19.50 |
16.75 |
16.85 |
429430手 |
76785万 |
-0.09 |
-0.53% |
2016-07-01 |
16.84 |
17.27 |
16.84 |
16.94 |
50450手 |
8608万 |
0.10 |
0.59% |
2016-06-30 |
17.55 |
17.96 |
15.47 |
16.84 |
885297手 |
149189万 |
-0.67 |
-3.83% |
2016-05-31 |
25.48 |
26.50 |
15.70 |
17.51 |
933005手 |
196827万 |
-7.80 |
-30.82% |
2016-04-29 |
26.00 |
28.75 |
23.88 |
25.31 |
847218手 |
224798万 |
-1.26 |
-4.74% |
2016-03-31 |
19.55 |
27.92 |
19.34 |
26.57 |
1343658手 |
333790万 |
7.07 |
36.26% |
2016-02-29 |
21.10 |
24.88 |
19.28 |
19.50 |
378262手 |
85686万 |
-1.60 |
-7.58% |
2016-01-29 |
35.00 |
35.00 |
20.03 |
21.10 |
562919手 |
144232万 |
-13.90 |
-39.71% |
2015-12-31 |
34.77 |
39.50 |
33.22 |
35.00 |
1275232手 |
460629万 |
0.25 |
0.72% |
2015-11-30 |
29.28 |
44.90 |
28.95 |
34.75 |
2646196手 |
958142万 |
4.74 |
15.79% |
2015-10-30 |
24.50 |
31.23 |
24.47 |
30.01 |
1417155手 |
400125万 |
5.59 |
22.89% |
2015-09-30 |
37.23 |
37.24 |
22.67 |
24.42 |
1816364手 |
502934万 |
-15.12 |
-38.24% |
2015-08-31 |
31.43 |
46.00 |
29.29 |
39.54 |
2708820手 |
1008278万 |
7.43 |
23.14% |
2015-07-31 |
32.70 |
39.48 |
22.60 |
32.11 |
2170271手 |
699607万 |
-1.33 |
-3.98% |
2015-06-30 |
74.32 |
79.98 |
29.16 |
33.44 |
2089748手 |
1113575万 |
-47.25 |
-58.56% |
2015-05-29 |
17.73 |
89.65 |
17.73 |
80.69 |
974469手 |
510866万 |
58.70 |
400.68% |
2015-04-30 |
7.58 |
14.65 |
7.58 |
14.65 |
2678手 |
299万 |
2.53 |
44.08% |