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 |
2021-03-04 |
5.61 |
5.69 |
5.41 |
5.60 |
278091手 |
15512万 |
0.03 |
0.54% |
2021-02-26 |
5.58 |
5.80 |
5.05 |
5.57 |
917363手 |
49723万 |
0.05 |
0.91% |
2021-01-29 |
6.67 |
6.69 |
5.44 |
5.52 |
1479280手 |
87733万 |
-1.13 |
-16.99% |
2020-12-31 |
7.48 |
7.65 |
6.51 |
6.65 |
1985022手 |
143914万 |
-0.82 |
-10.98% |
2020-11-30 |
7.85 |
8.20 |
7.39 |
7.47 |
2388054手 |
185071万 |
-0.41 |
-5.20% |
2020-10-30 |
8.05 |
9.50 |
7.85 |
7.88 |
3224171手 |
280451万 |
-0.10 |
-1.25% |
2020-09-30 |
7.73 |
9.88 |
7.55 |
7.98 |
6026165手 |
527496万 |
0.20 |
2.57% |
2020-08-31 |
9.02 |
9.98 |
7.43 |
7.78 |
4700749手 |
398294万 |
-1.30 |
-14.32% |
2020-07-31 |
5.56 |
9.59 |
5.49 |
9.08 |
7699808手 |
570246万 |
3.52 |
63.31% |
2020-06-30 |
5.90 |
6.06 |
5.47 |
5.56 |
1544081手 |
88062万 |
-0.27 |
-4.63% |
2020-05-29 |
5.59 |
5.97 |
5.43 |
5.83 |
1046883手 |
59740万 |
0.24 |
4.29% |
2020-04-30 |
6.46 |
7.10 |
5.30 |
5.59 |
2792588手 |
176893万 |
-0.91 |
-14.00% |
2020-03-31 |
6.48 |
8.10 |
6.27 |
6.50 |
5188509手 |
367707万 |
0.00 |
0.00% |
2020-02-28 |
5.70 |
7.48 |
5.70 |
6.50 |
4990022手 |
333027万 |
0.78 |
13.64% |
2020-01-23 |
5.79 |
6.32 |
5.44 |
5.72 |
2158416手 |
125735万 |
-0.08 |
-1.38% |
2019-12-31 |
5.63 |
5.90 |
5.37 |
5.80 |
1714391手 |
96322万 |
0.14 |
2.47% |
2019-11-29 |
6.13 |
6.28 |
5.38 |
5.66 |
1326236手 |
76862万 |
-0.25 |
-4.23% |
2019-10-31 |
7.24 |
7.49 |
5.84 |
5.91 |
1795560手 |
113262万 |
-1.34 |
-18.48% |
2019-09-30 |
7.90 |
8.74 |
7.20 |
7.25 |
1613183手 |
130824万 |
-0.55 |
-7.05% |
2019-08-30 |
8.36 |
8.50 |
7.30 |
7.80 |
1361571手 |
108561万 |
-0.57 |
-6.81% |
2019-07-31 |
9.40 |
9.45 |
8.00 |
8.37 |
1044957手 |
91591万 |
-0.80 |
-8.72% |
2019-06-28 |
10.00 |
10.09 |
8.87 |
9.17 |
1137497手 |
105960万 |
-0.83 |
-8.30% |
2019-05-31 |
10.34 |
12.33 |
9.30 |
10.00 |
4007897手 |
442150万 |
-0.78 |
-7.24% |
2019-04-30 |
10.91 |
11.88 |
9.99 |
10.78 |
4440219手 |
485849万 |
0.06 |
0.56% |
2019-03-29 |
9.81 |
11.76 |
9.38 |
10.72 |
4215972手 |
451837万 |
0.93 |
9.50% |
2019-02-28 |
8.00 |
9.90 |
7.96 |
9.79 |
2326619手 |
210508万 |
1.66 |
20.42% |
2019-01-31 |
9.32 |
9.68 |
7.53 |
8.13 |
1894287手 |
168107万 |
-1.21 |
-12.96% |
2018-12-28 |
10.72 |
11.60 |
9.03 |
9.34 |
1308987手 |
136114万 |
-1.13 |
-10.79% |
2018-11-30 |
9.91 |
11.05 |
9.83 |
10.47 |
1435229手 |
149487万 |
0.54 |
5.44% |
2018-10-31 |
11.34 |
11.98 |
8.96 |
9.93 |
1283682手 |
133303万 |
-1.61 |
-13.95% |
2018-09-28 |
11.09 |
11.69 |
10.40 |
11.54 |
873029手 |
98347万 |
0.40 |
3.59% |
2018-08-31 |
14.11 |
14.21 |
10.25 |
11.14 |
1473257手 |
177065万 |
-2.98 |
-21.11% |
2018-07-31 |
14.30 |
15.18 |
13.49 |
14.12 |
1581402手 |
226538万 |
-0.16 |
-1.12% |
2018-06-29 |
18.31 |
18.88 |
13.41 |
14.28 |
2396959手 |
386529万 |
-4.31 |
-23.18% |
2018-05-31 |
16.26 |
19.63 |
15.74 |
18.59 |
3241618手 |
562676万 |
2.41 |
14.89% |
2018-04-27 |
15.86 |
16.39 |
14.95 |
16.18 |
1635258手 |
258855万 |
0.38 |
2.40% |
2018-03-30 |
14.85 |
16.15 |
13.75 |
15.80 |
1358652手 |
208390万 |
1.16 |
7.92% |
2018-02-28 |
15.07 |
15.74 |
13.29 |
14.64 |
567778手 |
81777万 |
-0.44 |
-2.92% |
2018-01-31 |
16.36 |
17.38 |
14.67 |
15.08 |
1515299手 |
243346万 |
-1.20 |
-7.37% |
2017-12-29 |
16.00 |
16.65 |
15.03 |
16.28 |
1054301手 |
169568万 |
0.28 |
1.75% |
2017-11-30 |
15.10 |
16.14 |
14.82 |
16.00 |
1180220手 |
181411万 |
0.84 |
5.54% |
2017-10-31 |
16.79 |
17.77 |
14.96 |
15.16 |
1362229手 |
220059万 |
-1.58 |
-9.44% |
2017-09-29 |
16.43 |
17.26 |
16.19 |
16.74 |
1013632手 |
169416万 |
0.24 |
1.46% |
2017-08-31 |
15.24 |
16.68 |
14.80 |
16.50 |
1242217手 |
195539万 |
1.25 |
8.20% |
2017-07-31 |
15.37 |
15.88 |
14.40 |
15.25 |
936198手 |
141210万 |
-0.09 |
-0.59% |
2017-06-30 |
14.85 |
15.61 |
14.50 |
15.34 |
790733手 |
120266万 |
0.50 |
3.37% |
2017-05-31 |
16.60 |
16.78 |
14.25 |
14.84 |
891945手 |
134761万 |
-1.81 |
-10.87% |
2017-04-28 |
16.11 |
17.09 |
16.06 |
16.65 |
880856手 |
145822万 |
0.54 |
3.35% |
2017-03-31 |
17.29 |
18.30 |
16.02 |
16.11 |
1280758手 |
221999万 |
-1.25 |
-7.20% |
2017-02-28 |
16.30 |
18.58 |
16.20 |
17.36 |
1347630手 |
234236万 |
1.07 |
6.57% |
2017-01-26 |
18.06 |
18.25 |
15.80 |
16.29 |
807419手 |
137547万 |
-1.69 |
-9.40% |
2016-12-30 |
19.87 |
20.10 |
17.37 |
17.98 |
987507手 |
182175万 |
-1.92 |
-9.65% |
2016-11-30 |
21.30 |
21.47 |
19.70 |
19.90 |
1211192手 |
248653万 |
-0.95 |
-4.56% |
2016-10-28 |
22.08 |
23.54 |
20.83 |
20.85 |
1476584手 |
323809万 |
-1.19 |
-5.40% |
2016-09-30 |
20.19 |
22.60 |
19.94 |
22.04 |
1678384手 |
357102万 |
1.89 |
9.38% |
2016-08-31 |
19.64 |
20.86 |
18.50 |
20.15 |
1399089手 |
277324万 |
0.51 |
2.60% |
2016-07-29 |
20.35 |
21.48 |
19.41 |
19.64 |
1995306手 |
407473万 |
-0.71 |
-3.49% |
2016-06-30 |
18.77 |
21.38 |
17.80 |
20.35 |
1684253手 |
321638万 |
1.58 |
8.42% |
2016-05-31 |
18.40 |
20.91 |
17.41 |
18.77 |
1402949手 |
260385万 |
0.32 |
1.73% |
2016-04-29 |
18.18 |
20.99 |
17.65 |
18.45 |
2513739手 |
484162万 |
0.25 |
1.37% |
2016-03-31 |
14.53 |
19.63 |
14.36 |
18.20 |
3088962手 |
539163万 |
3.70 |
25.52% |
2016-02-29 |
15.60 |
18.99 |
14.42 |
14.50 |
1616730手 |
278241万 |
-1.08 |
-6.93% |
2016-01-29 |
24.51 |
24.65 |
14.49 |
15.58 |
2242800手 |
404437万 |
-9.05 |
-36.74% |
2015-12-31 |
27.01 |
28.80 |
23.50 |
24.63 |
2625435手 |
684028万 |
-2.68 |
-9.81% |
2015-11-30 |
23.00 |
30.08 |
22.00 |
27.31 |
4002160手 |
1052464万 |
4.28 |
18.58% |
2015-10-30 |
18.42 |
24.86 |
18.38 |
23.03 |
2873536手 |
632875万 |
4.86 |
26.75% |
2015-09-30 |
17.02 |
19.63 |
14.46 |
18.17 |
2930382手 |
509273万 |
0.32 |
1.79% |
2015-08-31 |
23.30 |
30.53 |
14.47 |
17.85 |
4427012手 |
1041408万 |
-5.70 |
-24.20% |
2015-07-31 |
32.31 |
35.48 |
22.41 |
23.55 |
4181811手 |
1136870万 |
-8.78 |
-27.16% |
2015-06-30 |
35.50 |
52.76 |
32.02 |
32.33 |
2059415手 |
877166万 |
-2.56 |
-7.34% |
2015-05-29 |
33.11 |
39.30 |
31.50 |
34.89 |
985956手 |
353660万 |
4.16 |
13.82% |
2015-04-22 |
48.17 |
58.30 |
27.31 |
30.10 |
909350手 |
417282万 |
-18.07 |
-37.51% |
2015-03-31 |
32.23 |
48.59 |
32.23 |
48.17 |
1123157手 |
431447万 |
8.25 |
25.46% |
2015-02-26 |
37.00 |
37.00 |
31.55 |
32.40 |
434730手 |
146193万 |
-1.25 |
-3.71% |
2015-01-29 |
27.00 |
34.70 |
25.15 |
33.65 |
586652手 |
177334万 |
7.00 |
25.93% |
2014-12-31 |
34.90 |
34.98 |
25.50 |
27.00 |
496425手 |
152501万 |
-8.28 |
-23.47% |
2014-11-28 |
32.70 |
35.31 |
31.23 |
35.28 |
213204手 |
70963万 |
0.12 |
0.37% |
2014-10-30 |
31.47 |
34.50 |
31.26 |
32.48 |
120145手 |
39727万 |
2.79 |
8.90% |
2014-09-30 |
26.63 |
32.07 |
26.20 |
31.36 |
179234手 |
51042万 |
2.78 |
9.73% |
2014-08-22 |
29.00 |
29.50 |
26.38 |
28.58 |
325803手 |
89433万 |
1.95 |
7.32% |
2014-02-19 |
25.28 |
26.74 |
24.20 |
26.63 |
207612手 |
51910万 |
1.35 |
5.34% |
2014-01-30 |
21.05 |
25.47 |
20.86 |
25.28 |
544626手 |
128007万 |
4.08 |
19.25% |
2013-12-31 |
16.76 |
21.31 |
16.50 |
21.20 |
602544手 |
112164万 |
2.74 |
14.84% |
2013-11-29 |
17.80 |
19.42 |
17.63 |
18.46 |
453224手 |
84344万 |
0.85 |
4.83% |
2013-10-31 |
18.59 |
19.38 |
16.70 |
17.61 |
545351手 |
97943万 |
-0.97 |
-5.22% |
2013-09-30 |
16.28 |
18.68 |
16.28 |
18.58 |
638013手 |
111588万 |
2.03 |
12.27% |
2013-08-30 |
14.20 |
17.75 |
14.20 |
16.55 |
821584手 |
130099万 |
2.22 |
15.49% |
2013-07-31 |
11.20 |
16.69 |
11.20 |
14.33 |
1198635手 |
164951万 |
3.22 |
28.98% |
2013-06-28 |
12.21 |
13.10 |
9.81 |
11.11 |
673572手 |
77853万 |
-1.15 |
-9.38% |
2013-05-31 |
11.17 |
12.70 |
10.56 |
12.26 |
1328656手 |
149637万 |
0.86 |
7.54% |
2013-04-26 |
22.59 |
25.19 |
11.11 |
11.40 |
299777手 |
63707万 |
-11.22 |
-49.60% |
2013-03-29 |
18.60 |
23.20 |
18.50 |
22.62 |
399536手 |
83507万 |
4.02 |
21.61% |
2013-02-28 |
17.36 |
19.28 |
16.93 |
18.60 |
261089手 |
47353万 |
1.24 |
7.14% |
2013-01-31 |
13.98 |
17.66 |
13.27 |
17.36 |
577027手 |
89451万 |
3.57 |
25.89% |
2012-12-31 |
12.62 |
14.33 |
11.16 |
13.79 |
224594手 |
29104万 |
1.16 |
9.18% |
2012-11-30 |
15.54 |
16.00 |
12.48 |
12.63 |
125426手 |
18487万 |
-2.96 |
-18.99% |
2012-10-31 |
14.92 |
16.18 |
14.63 |
15.59 |
190399手 |
29770万 |
0.61 |
4.07% |
2012-09-28 |
16.75 |
17.98 |
14.10 |
14.98 |
446411手 |
72991万 |
-1.87 |
-11.10% |
2012-08-31 |
15.81 |
19.20 |
15.55 |
16.85 |
626404手 |
111112万 |
1.16 |
7.39% |
2012-07-31 |
15.56 |
17.67 |
14.50 |
15.69 |
511425手 |
83388万 |
0.04 |
0.26% |
2012-06-29 |
15.60 |
17.33 |
14.27 |
15.65 |
319287手 |
49329万 |
-0.08 |
-0.51% |
2012-05-31 |
30.50 |
37.49 |
14.22 |
15.73 |
247383手 |
56601万 |
-14.55 |
-48.05% |
2012-04-27 |
29.82 |
33.70 |
29.70 |
30.28 |
89508手 |
28307万 |
0.53 |
1.78% |
2012-03-30 |
34.10 |
37.49 |
29.60 |
29.75 |
127336手 |
42836万 |
-4.65 |
-13.52% |
2012-02-29 |
31.30 |
36.44 |
31.01 |
34.40 |
70976手 |
24018万 |
2.89 |
9.17% |
2012-01-31 |
37.85 |
38.06 |
28.20 |
31.51 |
110379手 |
35808万 |
-6.29 |
-16.64% |
2011-12-30 |
43.08 |
46.09 |
35.88 |
37.80 |
224490手 |
91617万 |
-4.10 |
-9.79% |
2011-11-30 |
37.00 |
44.20 |
36.51 |
41.90 |
169870手 |
68759万 |
4.60 |
12.33% |
2011-10-31 |
35.45 |
37.48 |
34.22 |
37.30 |
49921手 |
18130万 |
1.90 |
5.37% |
2011-09-30 |
38.70 |
39.68 |
33.60 |
35.40 |
111227手 |
40837万 |
-3.20 |
-8.29% |
2011-08-31 |
38.01 |
41.70 |
35.03 |
38.60 |
242977手 |
95087万 |
0.29 |
0.76% |
2011-07-29 |
34.72 |
39.63 |
34.60 |
38.31 |
253581手 |
93942万 |
3.64 |
10.50% |
2011-06-30 |
33.18 |
38.30 |
31.76 |
34.67 |
179976手 |
62604万 |
1.72 |
5.22% |
2011-05-31 |
29.88 |
40.55 |
29.75 |
32.95 |
329495手 |
115802万 |
3.07 |
10.27% |
2011-04-29 |
30.33 |
32.05 |
28.10 |
29.88 |
347256手 |
104734万 |
-0.89 |
-2.95% |