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 |
4.35 |
5.46 |
4.26 |
5.16 |
687111手 |
33790万 |
0.83 |
19.17% |
2021-03-31 |
4.51 |
4.89 |
4.26 |
4.33 |
1064544手 |
48809万 |
-0.21 |
-4.63% |
2021-02-26 |
4.40 |
4.66 |
3.88 |
4.54 |
721655手 |
31144万 |
0.14 |
3.18% |
2021-01-29 |
5.15 |
5.22 |
4.37 |
4.40 |
1461127手 |
68614万 |
-0.72 |
-14.06% |
2020-12-31 |
5.88 |
7.37 |
4.78 |
5.12 |
4621915手 |
275037万 |
-0.38 |
-6.91% |
2020-11-30 |
6.25 |
6.96 |
5.38 |
5.50 |
2455085手 |
154298万 |
-0.69 |
-11.15% |
2020-10-30 |
5.80 |
6.96 |
5.80 |
6.19 |
2527316手 |
162423万 |
0.49 |
8.60% |
2020-09-30 |
5.75 |
7.67 |
5.36 |
5.70 |
5267099手 |
336098万 |
-0.10 |
-1.72% |
2020-08-31 |
5.10 |
6.15 |
4.98 |
5.80 |
3226812手 |
178133万 |
0.75 |
14.85% |
2020-07-31 |
4.87 |
5.68 |
4.76 |
5.05 |
2268431手 |
116592万 |
0.17 |
3.48% |
2020-06-30 |
4.58 |
5.00 |
4.56 |
4.88 |
1158115手 |
55512万 |
0.32 |
7.02% |
2020-05-29 |
4.67 |
5.03 |
4.47 |
4.56 |
867381手 |
41319万 |
-0.17 |
-3.59% |
2020-04-30 |
4.58 |
5.10 |
4.33 |
4.73 |
1109061手 |
53132万 |
0.17 |
3.73% |
2020-03-31 |
5.15 |
5.67 |
4.53 |
4.56 |
1764821手 |
90948万 |
-0.52 |
-10.24% |
2020-02-28 |
4.96 |
5.85 |
4.46 |
5.08 |
1881131手 |
99854万 |
-0.43 |
-7.80% |
2020-01-23 |
5.90 |
6.30 |
5.33 |
5.51 |
1352479手 |
80499万 |
-0.33 |
-5.65% |
2019-12-31 |
6.29 |
6.95 |
5.66 |
5.84 |
2836942手 |
180172万 |
-0.44 |
-7.01% |
2019-11-29 |
5.86 |
6.70 |
5.70 |
6.28 |
3195354手 |
201495万 |
0.34 |
5.72% |
2019-10-31 |
5.42 |
6.40 |
5.29 |
5.94 |
2967872手 |
177137万 |
0.53 |
9.80% |
2019-09-30 |
5.34 |
6.10 |
5.30 |
5.41 |
1394044手 |
80257万 |
0.09 |
1.69% |
2019-08-30 |
5.35 |
5.77 |
4.65 |
5.32 |
1216147手 |
63041万 |
-0.11 |
-2.03% |
2019-07-31 |
5.57 |
5.79 |
4.88 |
5.43 |
1435389手 |
77707万 |
0.01 |
0.18% |
2019-06-28 |
5.28 |
6.53 |
4.86 |
5.42 |
1981129手 |
111424万 |
0.12 |
2.26% |
2019-05-31 |
5.80 |
5.81 |
5.01 |
5.30 |
1574223手 |
83838万 |
-0.66 |
-11.07% |
2019-04-30 |
5.71 |
7.37 |
5.58 |
5.96 |
4518865手 |
296147万 |
0.28 |
4.93% |
2019-03-29 |
4.96 |
6.40 |
4.78 |
5.68 |
4919008手 |
279697万 |
0.70 |
14.06% |
2019-02-28 |
3.97 |
5.27 |
3.97 |
4.98 |
3093266手 |
147771万 |
1.03 |
26.08% |
2019-01-31 |
4.05 |
5.68 |
3.86 |
3.95 |
3316773手 |
156598万 |
-0.05 |
-1.25% |
2018-12-28 |
4.33 |
4.75 |
3.92 |
4.00 |
1368352手 |
59615万 |
-0.25 |
-5.88% |
2018-11-30 |
4.38 |
4.90 |
4.08 |
4.25 |
3028575手 |
133764万 |
0.19 |
4.68% |
2018-10-31 |
4.38 |
4.38 |
3.65 |
4.06 |
1581482手 |
63348万 |
-0.39 |
-8.76% |
2018-09-28 |
4.86 |
5.06 |
4.40 |
4.45 |
1662821手 |
79108万 |
-0.39 |
-8.06% |
2018-08-31 |
5.94 |
6.37 |
4.79 |
4.84 |
4363306手 |
252642万 |
-0.98 |
-16.84% |
2018-07-31 |
5.14 |
5.82 |
4.63 |
5.82 |
3282032手 |
179653万 |
0.59 |
11.28% |
2018-06-29 |
5.38 |
5.57 |
4.53 |
5.23 |
1385259手 |
70673万 |
-0.20 |
-3.68% |
2018-05-31 |
5.29 |
7.08 |
5.17 |
5.43 |
5785357手 |
361212万 |
0.11 |
2.07% |
2018-04-27 |
5.00 |
5.76 |
4.76 |
5.32 |
2121154手 |
112155万 |
0.28 |
5.56% |
2018-03-30 |
4.60 |
5.85 |
4.21 |
5.04 |
1806523手 |
93011万 |
0.39 |
8.39% |
2018-02-28 |
5.02 |
5.02 |
4.10 |
4.65 |
769942手 |
34838万 |
-0.35 |
-7.00% |
2018-01-31 |
6.17 |
6.40 |
5.00 |
5.00 |
1032358手 |
61321万 |
-1.17 |
-18.96% |
2017-12-29 |
6.29 |
6.98 |
5.75 |
6.17 |
1472171手 |
94469万 |
-0.09 |
-1.44% |
2017-11-30 |
7.04 |
7.47 |
6.13 |
6.26 |
1343879手 |
92016万 |
-0.74 |
-10.57% |
2017-10-31 |
8.80 |
9.19 |
6.66 |
7.00 |
2237606手 |
182008万 |
-1.71 |
-19.63% |
2017-09-29 |
8.15 |
9.60 |
8.00 |
8.71 |
4687367手 |
404989万 |
0.51 |
6.22% |
2017-08-31 |
7.16 |
8.36 |
6.81 |
8.20 |
3073195手 |
232802万 |
1.08 |
15.17% |
2017-07-31 |
8.58 |
8.90 |
6.67 |
7.12 |
2069045手 |
161587万 |
-1.50 |
-17.40% |
2017-06-30 |
7.60 |
8.76 |
7.00 |
8.62 |
3140999手 |
254501万 |
0.97 |
12.68% |
2017-05-31 |
8.59 |
9.18 |
7.20 |
7.65 |
2618549手 |
220862万 |
-1.01 |
-11.66% |
2017-04-28 |
10.82 |
11.10 |
8.10 |
8.66 |
2000446手 |
189081万 |
-2.16 |
-19.96% |
2017-03-31 |
13.73 |
13.73 |
10.71 |
10.82 |
5428463手 |
652797万 |
-4.44 |
-29.10% |
2016-10-14 |
14.68 |
15.92 |
14.51 |
15.26 |
806195手 |
124091万 |
0.78 |
5.39% |
2016-09-30 |
16.49 |
18.15 |
14.40 |
14.48 |
4414019手 |
722068万 |
-2.14 |
-12.88% |
2016-08-31 |
14.88 |
19.76 |
13.69 |
16.62 |
12263140手 |
2023333万 |
1.74 |
11.69% |
2016-07-29 |
11.69 |
18.29 |
11.41 |
14.88 |
6421009手 |
999434万 |
3.21 |
27.51% |
2016-06-30 |
19.60 |
22.67 |
10.00 |
11.67 |
2747267手 |
444056万 |
-7.93 |
-40.46% |
2016-05-31 |
20.75 |
22.75 |
18.06 |
19.60 |
939610手 |
187469万 |
-1.16 |
-5.59% |
2016-04-29 |
22.50 |
24.74 |
19.31 |
20.76 |
1195832手 |
263492万 |
-1.87 |
-8.26% |
2016-03-31 |
17.37 |
24.98 |
16.12 |
22.63 |
1838545手 |
378854万 |
5.37 |
31.11% |
2016-02-29 |
17.99 |
23.28 |
17.10 |
17.26 |
957805手 |
195985万 |
-0.73 |
-4.06% |
2016-01-29 |
34.00 |
34.29 |
16.80 |
17.99 |
1251200手 |
285239万 |
-15.63 |
-46.49% |
2015-12-31 |
26.50 |
35.30 |
24.01 |
33.62 |
1609509手 |
465201万 |
6.82 |
25.45% |
2015-11-30 |
21.95 |
34.85 |
21.40 |
26.80 |
2224716手 |
621505万 |
4.29 |
19.06% |
2015-10-30 |
16.34 |
25.90 |
16.34 |
22.51 |
908556手 |
205119万 |
7.66 |
51.58% |
2015-09-01 |
16.43 |
16.43 |
14.85 |
14.85 |
63385手 |
9642万 |
-1.65 |
-10.00% |
2015-08-31 |
26.85 |
30.74 |
16.27 |
16.50 |
1183958手 |
300538万 |
-11.10 |
-40.22% |
2015-07-31 |
29.95 |
31.80 |
22.95 |
27.60 |
1344936手 |
370118万 |
-1.96 |
-6.63% |
2015-06-30 |
33.50 |
41.30 |
24.18 |
29.56 |
1454335手 |
501377万 |
-2.90 |
-8.93% |
2015-05-29 |
19.20 |
35.15 |
19.18 |
32.46 |
1950769手 |
502261万 |
12.14 |
66.27% |
2015-04-30 |
18.90 |
21.37 |
17.01 |
18.32 |
1511351手 |
292571万 |
-0.60 |
-3.17% |
2015-03-31 |
16.81 |
20.77 |
16.30 |
18.92 |
2320440手 |
429170万 |
2.80 |
17.21% |
2015-02-26 |
14.23 |
17.37 |
14.10 |
16.27 |
857583手 |
138469万 |
1.43 |
9.64% |
2015-01-29 |
13.09 |
15.79 |
12.62 |
14.84 |
529045手 |
76963万 |
2.29 |
17.59% |
2014-12-31 |
18.68 |
18.69 |
12.63 |
13.02 |
443636手 |
70963万 |
-5.56 |
-29.93% |
2014-11-28 |
17.91 |
19.08 |
16.40 |
18.58 |
196730手 |
35136万 |
0.53 |
2.95% |
2014-10-30 |
20.09 |
20.35 |
17.61 |
18.78 |
213850手 |
41399万 |
-0.97 |
-4.75% |
2014-09-30 |
14.15 |
20.56 |
14.02 |
20.40 |
593451手 |
105612万 |
5.80 |
39.73% |
2014-08-22 |
12.75 |
15.07 |
12.30 |
14.60 |
931457手 |
127393万 |
1.78 |
13.88% |
2014-07-31 |
14.27 |
14.48 |
11.68 |
12.82 |
508656手 |
67146万 |
-1.52 |
-10.60% |
2014-06-30 |
13.19 |
15.74 |
12.80 |
14.34 |
751088手 |
106647万 |
-0.30 |
-2.19% |
2014-05-28 |
23.23 |
27.25 |
12.80 |
13.67 |
466374手 |
103135万 |
-9.58 |
-41.20% |
2014-04-30 |
20.60 |
26.98 |
20.10 |
23.25 |
791545手 |
182294万 |
2.56 |
12.37% |
2014-03-31 |
25.70 |
31.75 |
19.99 |
20.69 |
809148手 |
216135万 |
-3.81 |
-15.55% |
2014-02-27 |
23.65 |
33.94 |
22.88 |
24.50 |
843073手 |
246192万 |
0.96 |
4.08% |
2014-01-30 |
24.80 |
28.00 |
20.57 |
23.54 |
1022904手 |
243049万 |
-1.91 |
-7.50% |
2013-12-31 |
16.23 |
28.68 |
15.11 |
25.45 |
1122999手 |
240616万 |
7.45 |
41.39% |
2013-11-29 |
14.19 |
18.28 |
13.78 |
18.00 |
523387手 |
85533万 |
3.74 |
26.23% |
2013-10-31 |
16.93 |
18.62 |
14.12 |
14.26 |
725626手 |
121648万 |
-2.67 |
-15.77% |
2013-09-30 |
13.98 |
16.93 |
13.70 |
16.93 |
348216手 |
51532万 |
2.93 |
20.93% |
2013-08-30 |
14.25 |
15.85 |
13.80 |
14.00 |
735269手 |
109370万 |
-0.36 |
-2.51% |
2013-07-31 |
11.79 |
15.95 |
11.68 |
14.36 |
874699手 |
124260万 |
2.40 |
20.07% |
2013-06-28 |
13.15 |
14.09 |
11.08 |
11.96 |
279775手 |
35928万 |
-1.30 |
-9.80% |
2013-05-31 |
11.64 |
14.06 |
11.54 |
13.26 |
251421手 |
32739万 |
1.56 |
13.33% |
2013-04-26 |
11.53 |
12.26 |
11.30 |
11.70 |
110629手 |
13042万 |
0.18 |
1.56% |
2013-03-29 |
12.99 |
13.33 |
11.50 |
11.52 |
181296手 |
22896万 |
-1.37 |
-10.63% |
2013-02-28 |
12.09 |
12.98 |
12.09 |
12.89 |
189698手 |
23994万 |
0.72 |
5.92% |
2013-01-31 |
11.90 |
12.68 |
11.63 |
12.17 |
210239手 |
25659万 |
0.37 |
3.14% |
2012-12-31 |
10.85 |
12.18 |
10.40 |
11.80 |
207711手 |
23692万 |
0.84 |
7.66% |
2012-11-30 |
11.81 |
12.18 |
10.41 |
10.96 |
87177手 |
9939万 |
-0.87 |
-7.35% |
2012-10-31 |
12.78 |
13.10 |
11.62 |
11.83 |
86037手 |
10788万 |
-0.97 |
-7.58% |
2012-09-28 |
12.88 |
14.00 |
12.13 |
12.80 |
248560手 |
33276万 |
-0.07 |
-0.54% |
2012-08-31 |
11.82 |
14.22 |
11.71 |
12.87 |
336843手 |
44134万 |
1.06 |
8.97% |
2012-07-31 |
12.50 |
13.22 |
11.22 |
11.81 |
248691手 |
30436万 |
-0.60 |
-4.83% |
2012-06-29 |
12.96 |
13.57 |
12.17 |
12.41 |
135192手 |
17312万 |
-0.52 |
-4.02% |
2012-05-31 |
12.66 |
13.25 |
12.30 |
12.93 |
148144手 |
18964万 |
0.33 |
2.62% |
2012-04-27 |
12.55 |
13.67 |
12.08 |
12.60 |
175470手 |
22842万 |
0.25 |
2.02% |
2012-03-30 |
13.89 |
14.93 |
12.24 |
12.35 |
165738手 |
23102万 |
-1.65 |
-11.79% |
2012-02-29 |
12.61 |
14.80 |
12.50 |
14.00 |
205798手 |
28492万 |
1.39 |
11.02% |
2012-01-31 |
13.54 |
13.58 |
11.90 |
12.61 |
92021手 |
11641万 |
-0.76 |
-5.68% |
2011-12-30 |
16.14 |
16.15 |
12.74 |
13.37 |
183037手 |
27369万 |
-2.13 |
-13.74% |
2011-11-30 |
16.16 |
18.97 |
15.28 |
15.50 |
499770手 |
86820万 |
-0.88 |
-5.37% |
2011-10-31 |
14.60 |
16.38 |
14.51 |
16.38 |
132384手 |
20687万 |
1.65 |
11.20% |
2011-09-30 |
16.88 |
16.89 |
14.65 |
14.73 |
82142手 |
12948万 |
-1.98 |
-11.85% |
2011-08-31 |
16.17 |
17.94 |
14.51 |
16.71 |
268970手 |
44347万 |
0.34 |
2.08% |
2011-07-29 |
16.50 |
18.38 |
16.01 |
16.37 |
259826手 |
44708万 |
-0.08 |
-0.49% |
2011-06-30 |
16.61 |
17.20 |
15.08 |
16.45 |
286385手 |
46675万 |
-0.05 |
-0.30% |
2011-05-31 |
19.60 |
19.60 |
15.00 |
16.50 |
187135手 |
32343万 |
-3.52 |
-17.58% |
2011-04-29 |
24.34 |
24.90 |
18.34 |
20.02 |
84527手 |
19308万 |
-4.32 |
-17.75% |