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 |
2021-04-16 |
4.01 |
4.12 |
3.64 |
4.04 |
3700447手 |
145280万 |
0.04 |
1.00% |
2021-03-31 |
3.30 |
5.14 |
3.22 |
4.00 |
14915603手 |
637005万 |
0.66 |
19.76% |
2021-02-26 |
2.89 |
3.65 |
2.63 |
3.34 |
3683072手 |
115760万 |
0.41 |
13.99% |
2021-01-29 |
4.10 |
4.28 |
2.73 |
2.93 |
4449854手 |
152637万 |
-1.22 |
-29.40% |
2020-12-31 |
4.31 |
4.99 |
3.83 |
4.15 |
7627831手 |
337202万 |
-0.12 |
-2.81% |
2020-11-30 |
5.03 |
5.73 |
4.17 |
4.27 |
6419446手 |
310265万 |
-0.71 |
-14.26% |
2020-10-30 |
6.25 |
7.00 |
4.96 |
4.98 |
7492358手 |
454577万 |
-1.10 |
-18.09% |
2020-09-30 |
4.50 |
8.06 |
4.25 |
6.08 |
25198370手 |
1595521万 |
1.50 |
32.75% |
2020-08-31 |
3.72 |
5.05 |
3.55 |
4.58 |
8058620手 |
331371万 |
0.65 |
16.54% |
2020-07-31 |
2.68 |
5.25 |
2.68 |
3.93 |
11851591手 |
494039万 |
1.19 |
43.43% |
2020-06-30 |
2.40 |
4.04 |
2.36 |
2.74 |
8647446手 |
260683万 |
0.32 |
13.22% |
2020-05-29 |
2.77 |
2.82 |
2.16 |
2.42 |
4479057手 |
108780万 |
-0.66 |
-21.43% |
2020-04-30 |
3.42 |
3.77 |
2.48 |
3.08 |
3341388手 |
103321万 |
-0.35 |
-10.20% |
2020-03-31 |
3.90 |
4.64 |
3.40 |
3.43 |
3961630手 |
161379万 |
-0.47 |
-12.05% |
2020-02-28 |
3.84 |
4.42 |
3.46 |
3.90 |
2454682手 |
98095万 |
-0.37 |
-8.66% |
2020-01-23 |
4.97 |
5.44 |
4.27 |
4.27 |
1779174手 |
89594万 |
-0.69 |
-13.91% |
2019-12-31 |
4.89 |
5.61 |
4.81 |
4.96 |
2478167手 |
128204万 |
0.07 |
1.43% |
2019-11-29 |
4.88 |
5.44 |
4.81 |
4.89 |
2266866手 |
115382万 |
0.01 |
0.20% |
2019-10-31 |
5.43 |
5.95 |
4.86 |
4.88 |
2676156手 |
147361万 |
-0.55 |
-10.13% |
2019-09-30 |
6.69 |
6.98 |
5.38 |
5.43 |
6903261手 |
440640万 |
-1.58 |
-22.54% |
2019-08-30 |
5.84 |
8.31 |
4.44 |
7.01 |
5764760手 |
349770万 |
1.07 |
18.01% |
2019-07-31 |
6.29 |
7.05 |
5.30 |
5.94 |
2585206手 |
162285万 |
-0.21 |
-3.42% |
2019-06-28 |
6.52 |
6.85 |
5.55 |
6.15 |
2719229手 |
171104万 |
-0.43 |
-6.54% |
2019-05-31 |
8.35 |
8.49 |
6.46 |
6.58 |
1760870手 |
128125万 |
-2.06 |
-23.84% |
2019-04-30 |
10.77 |
11.63 |
8.38 |
8.64 |
2763061手 |
285786万 |
-1.97 |
-18.57% |
2019-03-29 |
9.72 |
11.43 |
9.41 |
10.61 |
4530172手 |
475260万 |
0.94 |
9.72% |
2019-02-28 |
7.39 |
10.25 |
7.28 |
9.67 |
2477816手 |
221356万 |
2.22 |
29.80% |
2019-01-31 |
9.02 |
9.07 |
7.11 |
7.45 |
1724524手 |
145903万 |
-1.59 |
-17.59% |
2018-12-28 |
10.67 |
11.02 |
8.72 |
9.04 |
1552157手 |
148122万 |
-0.66 |
-6.80% |
2018-10-12 |
11.25 |
11.41 |
9.35 |
9.70 |
215953手 |
22125万 |
-1.91 |
-16.45% |
2018-09-28 |
11.26 |
12.16 |
11.21 |
11.61 |
577330手 |
67494万 |
0.30 |
2.65% |
2018-08-31 |
12.65 |
12.77 |
10.82 |
11.31 |
788631手 |
93815万 |
-1.23 |
-9.81% |
2018-07-31 |
14.00 |
14.10 |
11.91 |
12.54 |
1226947手 |
158722万 |
-1.52 |
-10.81% |
2018-06-29 |
17.50 |
17.78 |
12.43 |
14.06 |
1521413手 |
221326万 |
-3.68 |
-20.74% |
2018-05-31 |
15.69 |
18.22 |
14.76 |
17.74 |
1674145手 |
282234万 |
2.16 |
13.86% |
2018-04-27 |
15.26 |
16.00 |
14.18 |
15.58 |
1091338手 |
166989万 |
0.42 |
2.77% |
2018-03-30 |
13.00 |
15.33 |
13.00 |
15.16 |
1257196手 |
180165万 |
2.04 |
15.55% |
2018-02-28 |
13.31 |
13.61 |
11.87 |
13.12 |
420932手 |
53685万 |
-0.18 |
-1.35% |
2018-01-31 |
13.28 |
14.80 |
13.01 |
13.30 |
950771手 |
131362万 |
0.00 |
0.00% |
2017-12-29 |
13.20 |
13.99 |
13.06 |
13.30 |
317887手 |
42740万 |
-0.08 |
-0.60% |
2017-11-30 |
14.48 |
14.82 |
12.99 |
13.38 |
722950手 |
101812万 |
-1.10 |
-7.60% |
2017-10-31 |
16.00 |
16.29 |
14.02 |
14.48 |
534653手 |
79701万 |
-0.69 |
-4.55% |
2017-09-29 |
15.30 |
16.27 |
14.90 |
15.17 |
1584392手 |
247444万 |
-0.23 |
-1.49% |
2017-08-31 |
14.99 |
15.45 |
13.95 |
15.40 |
1625030手 |
238826万 |
0.33 |
2.19% |
2017-07-31 |
13.00 |
15.50 |
12.48 |
15.07 |
1995245手 |
281319万 |
2.27 |
17.73% |
2017-06-30 |
12.67 |
13.35 |
11.92 |
12.80 |
746694手 |
95719万 |
0.13 |
1.03% |
2017-05-31 |
14.00 |
14.08 |
12.51 |
12.67 |
626687手 |
83606万 |
-1.29 |
-9.24% |
2017-04-28 |
15.83 |
16.16 |
13.15 |
13.96 |
744610手 |
111886万 |
-2.01 |
-12.59% |
2017-03-31 |
16.56 |
17.10 |
15.60 |
15.97 |
1150541手 |
190740万 |
-0.57 |
-3.45% |
2017-02-28 |
16.82 |
17.19 |
16.11 |
16.54 |
616149手 |
102773万 |
-0.34 |
-2.01% |
2017-01-26 |
16.15 |
17.67 |
15.30 |
16.88 |
1018383手 |
170843万 |
0.74 |
4.58% |
2016-12-30 |
19.17 |
19.20 |
15.83 |
16.14 |
942112手 |
163221万 |
-2.92 |
-15.32% |
2016-11-30 |
18.28 |
19.19 |
17.88 |
19.06 |
1324081手 |
246338万 |
0.17 |
0.90% |
2016-10-28 |
18.21 |
20.36 |
18.21 |
18.89 |
1862164手 |
361020万 |
0.74 |
4.08% |
2016-09-30 |
18.32 |
19.47 |
17.77 |
18.15 |
1753228手 |
327395万 |
-0.12 |
-0.66% |
2016-08-31 |
17.60 |
19.09 |
17.40 |
18.27 |
1649381手 |
300365万 |
0.49 |
2.76% |
2016-07-29 |
19.25 |
20.80 |
17.58 |
17.78 |
3163254手 |
625617万 |
-1.42 |
-7.40% |
2016-06-30 |
19.55 |
20.30 |
17.30 |
19.20 |
2495577手 |
471932万 |
-0.50 |
-2.54% |
2016-05-31 |
19.55 |
21.75 |
17.01 |
19.70 |
3695314手 |
709900万 |
0.15 |
0.77% |
2016-04-29 |
21.58 |
24.19 |
18.99 |
19.55 |
2997180手 |
649147万 |
-2.25 |
-10.32% |
2016-03-31 |
18.35 |
22.35 |
16.68 |
21.80 |
3292901手 |
661670万 |
3.53 |
19.32% |
2016-02-29 |
20.40 |
25.00 |
18.27 |
18.27 |
2363029手 |
523474万 |
-2.29 |
-11.14% |
2016-01-29 |
28.80 |
28.85 |
19.20 |
20.56 |
3439840手 |
846994万 |
-8.54 |
-29.35% |
2015-12-31 |
22.40 |
36.36 |
22.40 |
29.10 |
5925236手 |
1927814万 |
8.74 |
42.93% |
2015-11-30 |
18.51 |
20.36 |
18.51 |
20.36 |
1704手 |
328万 |
3.53 |
20.97% |
2015-09-07 |
18.00 |
18.45 |
15.27 |
16.83 |
573139手 |
95929万 |
-2.02 |
-10.72% |
2015-08-31 |
30.28 |
34.88 |
17.16 |
18.85 |
4545456手 |
1280059万 |
-14.79 |
-43.97% |
2015-07-31 |
35.10 |
39.74 |
24.40 |
33.64 |
4500529手 |
1476551万 |
-2.47 |
-6.84% |
2015-06-30 |
56.41 |
62.50 |
30.13 |
36.11 |
3051970手 |
1372537万 |
-15.17 |
-29.58% |
2015-05-27 |
30.25 |
52.61 |
28.15 |
51.28 |
2503175手 |
929158万 |
19.36 |
60.65% |
2015-04-30 |
62.50 |
74.74 |
29.21 |
31.92 |
1518688手 |
717017万 |
-30.55 |
-48.90% |
2015-03-31 |
45.60 |
69.99 |
41.01 |
62.47 |
1473681手 |
793138万 |
17.67 |
39.68% |
2015-02-26 |
33.50 |
46.58 |
32.98 |
44.53 |
1519031手 |
604515万 |
7.33 |
19.70% |
2015-01-29 |
25.99 |
37.98 |
23.78 |
37.20 |
1132867手 |
343097万 |
9.27 |
35.14% |
2014-12-31 |
37.30 |
38.60 |
25.69 |
26.38 |
1186408手 |
374183万 |
-9.15 |
-25.75% |
2014-11-28 |
26.46 |
35.53 |
25.00 |
35.53 |
395858手 |
114653万 |
1.53 |
5.76% |
2014-10-30 |
23.00 |
26.88 |
21.85 |
26.42 |
236041手 |
56843万 |
-0.85 |
-3.60% |
2014-09-30 |
19.91 |
25.50 |
19.80 |
23.64 |
449642手 |
100868万 |
3.78 |
19.03% |
2014-08-22 |
16.72 |
20.75 |
16.31 |
19.86 |
1378249手 |
255499万 |
3.15 |
18.85% |
2014-07-31 |
17.38 |
18.90 |
15.36 |
16.71 |
658049手 |
113873万 |
0.43 |
2.64% |
2014-06-30 |
31.95 |
32.29 |
14.80 |
16.28 |
228698手 |
39078万 |
-17.29 |
-53.55% |
2014-05-28 |
30.65 |
32.39 |
27.62 |
32.29 |
136159手 |
40929万 |
1.59 |
5.18% |
2014-04-30 |
31.55 |
34.14 |
29.08 |
30.70 |
327846手 |
104668万 |
-0.87 |
-2.76% |
2014-03-31 |
36.10 |
40.50 |
31.00 |
31.57 |
476258手 |
173995万 |
-4.33 |
-12.06% |
2014-02-27 |
36.01 |
44.00 |
34.30 |
35.90 |
698657手 |
267948万 |
-0.59 |
-1.62% |
2014-01-30 |
29.50 |
37.68 |
27.50 |
36.49 |
796495手 |
248453万 |
6.72 |
22.57% |
2013-12-31 |
28.80 |
34.92 |
25.68 |
29.77 |
886054手 |
265879万 |
-1.52 |
-4.86% |
2013-11-29 |
24.10 |
32.40 |
22.94 |
31.29 |
666609手 |
182352万 |
6.82 |
27.87% |
2013-10-31 |
28.92 |
31.12 |
22.70 |
24.47 |
603418手 |
158849万 |
-4.45 |
-15.39% |
2013-09-30 |
25.00 |
29.44 |
23.10 |
28.92 |
644515手 |
171100万 |
2.83 |
10.85% |
2013-08-30 |
23.35 |
30.31 |
21.68 |
26.09 |
1123070手 |
279429万 |
3.15 |
13.73% |
2013-07-31 |
16.58 |
27.49 |
16.23 |
22.94 |
1796344手 |
409646万 |
6.14 |
36.55% |
2013-06-28 |
15.61 |
18.20 |
13.74 |
16.80 |
732356手 |
117190万 |
1.19 |
7.62% |
2013-05-31 |
12.88 |
16.27 |
12.60 |
15.61 |
447616手 |
66507万 |
2.41 |
18.26% |
2013-04-26 |
12.79 |
13.62 |
12.13 |
13.20 |
175148手 |
22683万 |
0.43 |
3.37% |
2013-03-29 |
14.00 |
15.09 |
12.70 |
12.77 |
342088手 |
48235万 |
-1.27 |
-9.05% |
2013-02-28 |
13.58 |
14.60 |
13.33 |
14.04 |
255178手 |
35508万 |
0.36 |
2.63% |
2013-01-31 |
14.30 |
14.40 |
12.51 |
13.68 |
452961手 |
60911万 |
-0.61 |
-4.27% |
2012-12-31 |
11.78 |
14.44 |
11.22 |
14.29 |
181877手 |
23563万 |
2.37 |
19.88% |
2012-11-30 |
11.99 |
12.46 |
11.57 |
11.92 |
131697手 |
15801万 |
-0.06 |
-0.50% |
2012-10-31 |
11.88 |
12.25 |
11.36 |
11.98 |
84909手 |
10049万 |
0.15 |
1.27% |
2012-09-28 |
12.35 |
13.48 |
11.13 |
11.83 |
267855手 |
33728万 |
-0.55 |
-4.44% |
2012-08-31 |
11.33 |
12.78 |
11.28 |
12.38 |
298884手 |
35716万 |
1.04 |
9.17% |
2012-07-31 |
14.21 |
15.05 |
11.28 |
11.34 |
501088手 |
69013万 |
-2.86 |
-20.14% |
2012-06-29 |
14.02 |
14.68 |
13.54 |
14.20 |
163863手 |
23023万 |
0.06 |
0.42% |
2012-05-31 |
14.31 |
14.79 |
13.43 |
14.14 |
213452手 |
30371万 |
0.01 |
0.07% |
2012-04-27 |
14.52 |
15.48 |
13.62 |
14.13 |
206307手 |
30337万 |
-0.29 |
-2.01% |
2012-03-30 |
16.89 |
18.12 |
14.30 |
14.42 |
301455手 |
50399万 |
-2.46 |
-14.57% |
2012-02-29 |
15.58 |
18.20 |
15.19 |
16.88 |
332616手 |
55392万 |
1.46 |
9.47% |
2012-01-31 |
16.40 |
19.15 |
15.00 |
15.42 |
398105手 |
68844万 |
-0.48 |
-3.02% |
2011-12-30 |
17.80 |
18.37 |
15.52 |
15.90 |
190105手 |
32436万 |
-1.36 |
-7.88% |
2011-11-30 |
18.27 |
22.00 |
17.08 |
17.26 |
418727手 |
85435万 |
-1.04 |
-5.68% |
2011-10-31 |
17.80 |
18.74 |
16.10 |
18.30 |
84889手 |
15038万 |
0.47 |
2.64% |
2011-09-30 |
21.79 |
22.20 |
17.68 |
17.83 |
87672手 |
17510万 |
-3.94 |
-18.10% |
2011-08-31 |
22.06 |
25.11 |
21.60 |
21.77 |
324557手 |
75075万 |
-0.78 |
-3.46% |
2011-07-29 |
20.30 |
23.50 |
20.03 |
22.55 |
262731手 |
56547万 |
2.55 |
12.75% |
2011-06-30 |
18.58 |
20.47 |
17.71 |
20.00 |
174509手 |
33807万 |
1.32 |
7.07% |
2011-05-31 |
21.22 |
22.25 |
17.68 |
18.68 |
112442手 |
22389万 |
-2.42 |
-11.47% |
2011-04-28 |
24.76 |
26.25 |
21.01 |
21.10 |
148008手 |
36230万 |
-3.65 |
-14.75% |