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 |
2021-01-21 |
4.01 |
4.20 |
3.46 |
3.78 |
4136381手 |
156518万 |
-0.26 |
-6.44% |
2020-12-31 |
5.35 |
5.44 |
3.88 |
4.04 |
6831385手 |
313820万 |
-1.57 |
-27.99% |
2020-11-30 |
4.89 |
5.79 |
4.63 |
5.61 |
9771836手 |
514733万 |
0.76 |
15.67% |
2020-10-30 |
5.08 |
5.51 |
4.85 |
4.85 |
4617484手 |
241503万 |
-0.15 |
-3.00% |
2020-09-30 |
6.33 |
7.32 |
4.95 |
5.00 |
15403716手 |
967323万 |
-1.31 |
-20.76% |
2020-08-31 |
6.60 |
6.72 |
5.94 |
6.31 |
6373025手 |
402558万 |
-0.18 |
-2.77% |
2020-07-31 |
6.11 |
8.03 |
5.89 |
6.49 |
16859236手 |
1171726万 |
0.43 |
7.10% |
2020-06-30 |
5.37 |
6.58 |
5.34 |
6.06 |
10312777手 |
620908万 |
0.74 |
13.91% |
2020-05-29 |
5.51 |
6.02 |
5.11 |
5.32 |
6657612手 |
371875万 |
-0.22 |
-3.97% |
2020-04-30 |
6.57 |
6.88 |
5.08 |
5.54 |
9802458手 |
593012万 |
-0.93 |
-14.37% |
2020-03-31 |
6.80 |
8.65 |
6.22 |
6.47 |
27470770手 |
2006184万 |
-0.18 |
-2.71% |
2020-02-28 |
4.75 |
7.37 |
4.28 |
6.65 |
18314808手 |
1106230万 |
1.37 |
25.95% |
2020-01-23 |
5.98 |
6.29 |
5.20 |
5.28 |
6497410手 |
385316万 |
-0.65 |
-10.96% |
2019-12-31 |
5.46 |
6.11 |
5.25 |
5.93 |
7338678手 |
423850万 |
0.49 |
9.01% |
2019-11-29 |
5.86 |
6.03 |
5.38 |
5.44 |
3456987手 |
194764万 |
-0.39 |
-6.69% |
2019-10-31 |
6.90 |
7.33 |
5.76 |
5.83 |
5195346手 |
327941万 |
-1.04 |
-15.14% |
2019-09-30 |
6.49 |
8.37 |
6.46 |
6.87 |
12531423手 |
956736万 |
0.39 |
6.02% |
2019-08-30 |
7.18 |
7.45 |
6.28 |
6.48 |
6305440手 |
435138万 |
-0.77 |
-10.62% |
2019-07-31 |
8.26 |
8.57 |
6.80 |
7.25 |
5028511手 |
380452万 |
-0.73 |
-9.15% |
2019-06-28 |
8.01 |
8.34 |
7.34 |
7.98 |
5028207手 |
398427万 |
0.02 |
0.25% |
2019-05-31 |
8.68 |
8.96 |
7.92 |
7.96 |
5313419手 |
445854万 |
-1.49 |
-15.77% |
2019-04-30 |
9.60 |
11.10 |
9.28 |
9.45 |
9168039手 |
942027万 |
0.06 |
0.64% |
2019-03-29 |
8.88 |
10.97 |
8.84 |
9.39 |
11342157手 |
1112391万 |
0.60 |
6.83% |
2019-02-28 |
6.99 |
9.40 |
6.91 |
8.79 |
6762862手 |
543877万 |
1.87 |
27.02% |
2019-01-31 |
6.75 |
7.47 |
6.15 |
6.92 |
5535408手 |
384200万 |
0.16 |
2.37% |
2018-12-28 |
6.20 |
6.76 |
5.85 |
6.76 |
3335187手 |
212025万 |
0.76 |
12.67% |
2018-11-30 |
6.45 |
6.87 |
5.70 |
6.00 |
2929818手 |
189718万 |
-0.15 |
-2.44% |
2018-10-31 |
6.70 |
6.70 |
5.22 |
6.15 |
2226589手 |
132762万 |
-0.68 |
-9.96% |
2018-09-28 |
7.41 |
7.66 |
6.69 |
6.83 |
2224570手 |
159327万 |
-0.61 |
-8.20% |
2018-08-31 |
7.96 |
8.02 |
7.05 |
7.44 |
3058591手 |
232529万 |
-0.50 |
-6.30% |
2018-07-31 |
8.01 |
8.62 |
7.37 |
7.94 |
3141613手 |
251918万 |
-0.04 |
-0.50% |
2018-06-29 |
8.05 |
8.41 |
6.80 |
7.98 |
2814345手 |
219018万 |
-0.09 |
-1.11% |
2018-05-31 |
14.49 |
15.09 |
7.88 |
8.07 |
3579559手 |
449133万 |
-6.35 |
-44.04% |
2018-04-27 |
14.67 |
15.17 |
13.05 |
14.42 |
3916197手 |
557733万 |
0.08 |
0.56% |
2018-03-30 |
12.67 |
14.35 |
11.31 |
14.34 |
4130876手 |
545096万 |
1.59 |
12.47% |
2018-02-28 |
12.00 |
13.23 |
10.02 |
12.75 |
1440933手 |
167715万 |
0.71 |
5.90% |
2018-01-31 |
13.44 |
14.27 |
11.72 |
12.04 |
2414849手 |
317915万 |
-1.26 |
-9.47% |
2017-12-29 |
12.66 |
13.78 |
12.18 |
13.30 |
1712675手 |
224643万 |
0.67 |
5.30% |
2017-11-30 |
13.99 |
16.50 |
12.25 |
12.63 |
4896007手 |
708780万 |
-1.42 |
-10.11% |
2017-10-31 |
14.75 |
15.33 |
13.49 |
14.05 |
2551044手 |
366856万 |
-0.40 |
-2.77% |
2017-09-29 |
12.78 |
14.96 |
12.74 |
14.45 |
3694102手 |
524259万 |
1.67 |
13.07% |
2017-08-31 |
11.92 |
13.14 |
11.80 |
12.78 |
1409675手 |
176723万 |
0.96 |
8.12% |
2017-07-31 |
13.18 |
13.30 |
10.83 |
11.82 |
1336423手 |
161553万 |
-1.08 |
-8.37% |
2017-06-21 |
12.45 |
13.16 |
12.00 |
12.90 |
1281051手 |
161619万 |
0.40 |
3.20% |
2017-05-31 |
11.52 |
12.59 |
11.11 |
12.50 |
1538774手 |
184870万 |
0.98 |
8.51% |
2017-04-28 |
12.27 |
12.74 |
10.94 |
11.52 |
1430149手 |
170319万 |
-0.83 |
-6.72% |
2017-03-31 |
13.05 |
13.55 |
12.15 |
12.35 |
2921132手 |
378720万 |
-0.74 |
-5.65% |
2017-02-28 |
12.95 |
13.16 |
12.32 |
13.09 |
2460296手 |
313903万 |
0.15 |
1.16% |
2017-01-26 |
14.26 |
14.26 |
12.76 |
12.94 |
792983手 |
104008万 |
-2.90 |
-18.31% |
2016-11-16 |
14.70 |
16.14 |
14.66 |
15.84 |
1947855手 |
300599万 |
1.81 |
12.90% |
2016-10-28 |
13.76 |
14.73 |
13.70 |
14.03 |
1148921手 |
162571万 |
0.39 |
2.86% |
2016-09-30 |
15.15 |
15.72 |
13.18 |
13.64 |
1925106手 |
281434万 |
-1.46 |
-9.67% |
2016-08-31 |
14.12 |
15.68 |
13.68 |
15.10 |
2777986手 |
405264万 |
0.92 |
6.49% |
2016-07-29 |
15.86 |
17.50 |
14.03 |
14.18 |
5382662手 |
868967万 |
-1.70 |
-10.71% |
2016-06-30 |
13.38 |
16.80 |
12.32 |
15.88 |
7215809手 |
1070245万 |
2.53 |
18.95% |
2016-05-31 |
12.85 |
14.01 |
11.62 |
13.35 |
3813741手 |
486225万 |
0.45 |
3.49% |
2016-04-29 |
14.79 |
15.57 |
12.52 |
12.90 |
5615129手 |
812299万 |
-1.84 |
-12.48% |
2016-03-31 |
11.76 |
15.89 |
11.10 |
14.74 |
8412474手 |
1156016万 |
3.11 |
26.74% |
2016-02-29 |
11.89 |
15.98 |
11.35 |
11.63 |
5211121手 |
713843万 |
-0.98 |
-7.77% |
2016-01-29 |
21.30 |
21.72 |
11.44 |
12.61 |
5363412手 |
829485万 |
-8.38 |
-39.92% |
2015-12-31 |
16.10 |
22.55 |
15.02 |
20.99 |
7674728手 |
1428892万 |
5.07 |
31.85% |
2015-11-30 |
11.48 |
16.59 |
10.60 |
15.92 |
7154657手 |
1022311万 |
4.14 |
35.14% |
2015-10-30 |
25.00 |
30.03 |
11.40 |
11.78 |
2394815手 |
414967万 |
-11.99 |
-50.44% |
2015-09-30 |
19.80 |
26.33 |
16.50 |
23.77 |
1383348手 |
308247万 |
3.67 |
18.26% |
2015-08-31 |
25.00 |
30.89 |
18.51 |
20.10 |
1526920手 |
381189万 |
-5.56 |
-21.67% |
2015-07-31 |
29.00 |
35.48 |
22.79 |
25.66 |
1932270手 |
579160万 |
-3.48 |
-11.94% |
2015-06-30 |
23.44 |
42.99 |
23.44 |
29.14 |
890860手 |
306278万 |
-2.32 |
-7.37% |
2015-02-10 |
28.35 |
31.60 |
28.21 |
31.46 |
261858手 |
78940万 |
3.84 |
13.90% |
2015-01-29 |
24.76 |
28.46 |
24.00 |
27.62 |
402567手 |
105889万 |
3.17 |
12.84% |
2014-12-31 |
26.25 |
28.94 |
23.90 |
24.69 |
393674手 |
103190万 |
-1.15 |
-4.45% |
2014-11-28 |
26.83 |
27.19 |
23.56 |
25.84 |
115509手 |
29337万 |
-0.03 |
-0.11% |
2014-10-30 |
26.50 |
27.50 |
25.50 |
26.78 |
157405手 |
41408万 |
-1.94 |
-6.91% |
2014-09-30 |
21.50 |
29.24 |
21.10 |
28.07 |
373952手 |
95258万 |
5.78 |
25.93% |
2014-08-22 |
20.69 |
22.40 |
20.13 |
22.29 |
371308手 |
79560万 |
1.60 |
7.73% |
2014-07-31 |
20.34 |
21.74 |
19.70 |
20.69 |
282012手 |
58554万 |
-0.15 |
-0.72% |
2014-06-30 |
17.41 |
20.98 |
17.02 |
20.84 |
183103手 |
34035万 |
1.52 |
8.51% |
2014-05-28 |
17.08 |
17.86 |
16.09 |
17.86 |
168452手 |
28663万 |
1.16 |
6.95% |
2014-04-30 |
15.26 |
19.10 |
15.25 |
16.70 |
710193手 |
124018万 |
1.32 |
8.58% |
2014-03-31 |
15.80 |
17.26 |
14.77 |
15.38 |
609534手 |
98957万 |
0.28 |
1.85% |
2014-02-27 |
15.57 |
17.45 |
14.55 |
15.10 |
459330手 |
74452万 |
-0.74 |
-4.67% |
2014-01-30 |
15.49 |
16.35 |
14.17 |
15.84 |
421677手 |
64177万 |
0.34 |
2.19% |
2013-12-31 |
15.65 |
16.96 |
14.15 |
15.50 |
440841手 |
67522万 |
-1.07 |
-6.46% |
2013-11-29 |
12.70 |
16.98 |
12.35 |
16.57 |
551726手 |
83552万 |
3.87 |
30.47% |
2013-10-31 |
13.80 |
14.39 |
12.36 |
12.70 |
292278手 |
39933万 |
-1.10 |
-7.97% |
2013-09-30 |
12.68 |
14.10 |
11.88 |
13.80 |
310439手 |
40279万 |
1.10 |
8.66% |
2013-08-30 |
14.58 |
15.13 |
12.60 |
12.70 |
583979手 |
81919万 |
-1.88 |
-12.89% |
2013-07-31 |
11.90 |
15.69 |
11.90 |
14.58 |
588157手 |
82297万 |
2.68 |
22.52% |
2013-06-28 |
14.20 |
14.66 |
11.09 |
11.90 |
326271手 |
42922万 |
-2.30 |
-16.20% |
2013-05-31 |
10.06 |
14.38 |
9.92 |
14.20 |
509131手 |
59764万 |
4.04 |
39.76% |
2013-04-26 |
10.02 |
10.88 |
9.91 |
10.16 |
170758手 |
17598万 |
1.05 |
11.53% |
2013-03-22 |
8.96 |
9.60 |
8.25 |
9.11 |
163855手 |
14607万 |
0.03 |
0.33% |
2013-02-28 |
7.60 |
9.16 |
7.47 |
9.08 |
281229手 |
23450万 |
1.46 |
19.16% |
2013-01-31 |
6.79 |
8.43 |
6.59 |
7.62 |
412597手 |
31888万 |
0.94 |
14.07% |
2012-12-31 |
5.94 |
6.92 |
5.42 |
6.68 |
259144手 |
16697万 |
0.86 |
14.78% |
2012-11-30 |
8.00 |
8.66 |
5.67 |
5.82 |
340348手 |
25157万 |
-2.10 |
-26.52% |
2012-10-31 |
7.17 |
8.78 |
7.00 |
7.92 |
615750手 |
48264万 |
0.72 |
10.00% |
2012-09-28 |
6.60 |
10.08 |
6.56 |
7.20 |
927331手 |
78337万 |
0.57 |
8.60% |
2012-08-31 |
6.20 |
7.48 |
6.10 |
6.63 |
190997手 |
12866万 |
0.44 |
7.11% |
2012-07-31 |
9.04 |
9.25 |
6.08 |
6.19 |
170457手 |
13316万 |
-2.63 |
-29.82% |
2012-06-29 |
9.43 |
10.73 |
8.53 |
8.82 |
192164手 |
18475万 |
-0.86 |
-8.88% |
2012-05-31 |
19.09 |
20.50 |
9.21 |
9.68 |
78789手 |
13114万 |
-9.41 |
-49.29% |
2012-04-27 |
19.96 |
22.66 |
18.13 |
19.09 |
60675手 |
12265万 |
-0.63 |
-3.19% |
2012-03-30 |
21.06 |
23.10 |
19.50 |
19.72 |
185731手 |
40528万 |
-1.15 |
-5.51% |
2012-02-29 |
16.39 |
24.90 |
16.39 |
20.87 |
146122手 |
31069万 |
4.12 |
24.60% |
2012-01-31 |
21.45 |
21.45 |
15.24 |
16.75 |
42431手 |
7508万 |
-4.59 |
-21.51% |
2011-12-30 |
26.44 |
27.30 |
20.30 |
21.34 |
52997手 |
12757万 |
-4.91 |
-18.70% |
2011-11-30 |
30.72 |
30.72 |
25.50 |
26.25 |
96103手 |
26712万 |
-1.68 |
-6.01% |
2011-09-13 |
24.99 |
28.45 |
24.50 |
27.93 |
88916手 |
23184万 |
2.93 |
11.72% |
2011-08-31 |
28.78 |
28.78 |
22.88 |
25.00 |
143144手 |
37362万 |
-3.60 |
-12.59% |
2011-07-28 |
26.00 |
28.88 |
25.51 |
28.60 |
62044手 |
16943万 |
2.80 |
10.85% |
2011-06-30 |
23.10 |
26.49 |
22.72 |
25.80 |
34801手 |
8589万 |
2.78 |
12.08% |
2011-05-31 |
27.41 |
32.38 |
22.60 |
23.02 |
77548手 |
20520万 |
-4.14 |
-15.24% |
2011-04-29 |
30.60 |
31.38 |
26.09 |
27.16 |
37404手 |
11286万 |
-3.71 |
-12.02% |
2011-03-31 |
32.60 |
34.99 |
30.20 |
30.87 |
100978手 |
33489万 |
-1.70 |
-5.22% |
2011-02-28 |
32.20 |
33.84 |
32.00 |
32.57 |
47424手 |
15555万 |
0.16 |
0.49% |
2011-01-31 |
35.85 |
36.35 |
31.02 |
32.41 |
51701手 |
17563万 |
-3.44 |
-9.60% |