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 |
2021-02-26 |
11.85 |
12.57 |
11.08 |
11.93 |
211198手 |
24848万 |
0.04 |
0.34% |
2021-01-29 |
12.45 |
12.86 |
11.73 |
11.89 |
275108手 |
33906万 |
-0.56 |
-4.50% |
2020-12-31 |
12.99 |
13.12 |
11.96 |
12.45 |
296781手 |
37321万 |
-0.55 |
-4.23% |
2020-11-30 |
12.33 |
13.33 |
12.27 |
13.00 |
468018手 |
60519万 |
0.69 |
5.61% |
2020-10-30 |
13.27 |
13.48 |
12.30 |
12.31 |
347842手 |
44615万 |
-0.79 |
-6.03% |
2020-09-30 |
14.43 |
15.08 |
13.00 |
13.10 |
690688手 |
96379万 |
-1.45 |
-9.97% |
2020-08-31 |
13.18 |
14.63 |
13.09 |
14.55 |
862709手 |
118961万 |
1.30 |
9.81% |
2020-07-31 |
13.37 |
15.05 |
12.84 |
13.25 |
1029156手 |
144006万 |
-0.08 |
-0.60% |
2020-06-30 |
13.26 |
14.20 |
12.95 |
13.33 |
512672手 |
68949万 |
0.10 |
0.76% |
2020-05-29 |
14.44 |
14.68 |
12.86 |
13.23 |
421986手 |
57442万 |
-1.31 |
-9.01% |
2020-04-30 |
13.17 |
14.75 |
12.58 |
14.54 |
779371手 |
106014万 |
1.34 |
10.15% |
2020-03-31 |
14.24 |
14.87 |
12.40 |
13.20 |
602729手 |
82467万 |
-0.96 |
-6.78% |
2020-02-28 |
14.28 |
15.49 |
13.82 |
14.16 |
468250手 |
68994万 |
-1.55 |
-9.87% |
2020-01-23 |
17.62 |
17.80 |
15.58 |
15.71 |
231259手 |
39080万 |
-1.79 |
-10.23% |
2019-12-31 |
16.35 |
18.18 |
16.25 |
17.50 |
273190手 |
47811万 |
1.21 |
7.43% |
2019-11-29 |
17.12 |
17.93 |
16.06 |
16.29 |
237443手 |
40573万 |
-0.92 |
-5.35% |
2019-10-31 |
16.22 |
18.35 |
16.02 |
17.21 |
236884手 |
41183万 |
1.04 |
6.43% |
2019-09-30 |
16.40 |
17.15 |
15.90 |
16.17 |
251171手 |
41434万 |
-0.26 |
-1.58% |
2019-08-30 |
16.39 |
16.87 |
15.27 |
16.43 |
326563手 |
53409万 |
0.12 |
0.74% |
2019-07-31 |
14.65 |
17.28 |
14.59 |
16.31 |
651119手 |
105141万 |
1.72 |
11.79% |
2019-06-28 |
13.61 |
14.89 |
13.27 |
14.59 |
246405手 |
34833万 |
1.06 |
7.83% |
2019-05-31 |
14.43 |
14.97 |
13.42 |
13.53 |
268945手 |
38087万 |
-1.06 |
-7.26% |
2019-04-30 |
14.73 |
15.66 |
14.14 |
14.59 |
456507手 |
68551万 |
-0.04 |
-0.27% |
2019-03-29 |
14.48 |
14.99 |
13.94 |
14.63 |
587526手 |
85306万 |
0.21 |
1.46% |
2019-02-28 |
13.30 |
14.65 |
13.11 |
14.42 |
262325手 |
36534万 |
1.14 |
8.58% |
2019-01-31 |
12.82 |
13.62 |
12.80 |
13.28 |
153192手 |
20414万 |
0.48 |
3.75% |
2018-12-28 |
14.55 |
14.62 |
12.66 |
12.80 |
169801手 |
23039万 |
-1.38 |
-9.73% |
2018-11-30 |
14.29 |
14.86 |
13.80 |
14.18 |
145161手 |
20989万 |
-0.16 |
-1.12% |
2018-10-31 |
15.19 |
15.26 |
13.30 |
14.34 |
163946手 |
23675万 |
-0.85 |
-5.60% |
2018-09-28 |
14.30 |
15.49 |
14.16 |
15.19 |
179932手 |
26614万 |
0.89 |
6.22% |
2018-08-31 |
15.15 |
15.97 |
13.46 |
14.30 |
243008手 |
34941万 |
-0.88 |
-5.80% |
2018-07-31 |
14.44 |
15.93 |
13.75 |
15.18 |
149645手 |
21827万 |
0.71 |
4.91% |
2018-06-29 |
16.02 |
16.46 |
13.78 |
14.47 |
197966手 |
30385万 |
-1.71 |
-10.57% |
2018-05-31 |
13.46 |
16.27 |
13.46 |
16.18 |
387371手 |
57655万 |
2.76 |
20.57% |
2018-04-27 |
14.30 |
14.47 |
13.10 |
13.42 |
159820手 |
22274万 |
-0.86 |
-6.02% |
2018-03-30 |
15.16 |
15.85 |
14.00 |
14.28 |
242394手 |
36113万 |
-0.88 |
-5.80% |
2018-02-28 |
16.36 |
16.45 |
14.56 |
15.16 |
218134手 |
33453万 |
-1.23 |
-7.50% |
2018-01-31 |
17.16 |
18.00 |
16.15 |
16.39 |
420462手 |
71900万 |
-0.75 |
-4.38% |
2017-12-29 |
16.73 |
17.42 |
16.50 |
17.14 |
106484手 |
18145万 |
0.22 |
1.30% |
2017-11-30 |
17.88 |
19.66 |
16.40 |
16.92 |
206557手 |
36397万 |
-0.96 |
-5.37% |
2017-10-31 |
18.95 |
19.25 |
17.31 |
17.88 |
109979手 |
20411万 |
-0.97 |
-5.15% |
2017-09-29 |
19.72 |
20.14 |
18.57 |
18.85 |
138534手 |
27037万 |
-0.90 |
-4.56% |
2017-08-31 |
19.55 |
20.09 |
19.52 |
19.75 |
119924手 |
23693万 |
0.16 |
0.82% |
2017-07-31 |
20.80 |
20.97 |
19.36 |
19.59 |
121873手 |
24316万 |
-1.22 |
-5.86% |
2017-06-30 |
20.40 |
21.29 |
19.71 |
20.81 |
140870手 |
29028万 |
0.26 |
1.26% |
2017-05-31 |
19.90 |
20.99 |
18.72 |
20.55 |
222801手 |
44542万 |
0.55 |
2.75% |
2017-04-28 |
20.00 |
21.40 |
19.82 |
20.00 |
221330手 |
45625万 |
-0.01 |
-0.05% |
2017-03-31 |
20.10 |
21.17 |
19.38 |
20.01 |
449113手 |
90551万 |
-0.12 |
-0.60% |
2017-02-28 |
18.19 |
20.14 |
17.93 |
20.13 |
347046手 |
65374万 |
1.94 |
10.66% |
2017-01-26 |
17.29 |
18.54 |
17.25 |
18.19 |
422808手 |
75513万 |
0.92 |
5.33% |
2016-12-30 |
19.59 |
19.80 |
16.41 |
17.27 |
941553手 |
164007万 |
-2.32 |
-11.84% |
2016-11-30 |
19.71 |
21.28 |
18.50 |
19.59 |
800721手 |
156526万 |
-0.06 |
-0.30% |
2016-10-31 |
21.95 |
22.80 |
19.45 |
19.65 |
561748手 |
115815万 |
-2.48 |
-11.21% |
2016-09-30 |
22.44 |
23.29 |
20.82 |
22.13 |
281464手 |
61656万 |
-0.24 |
-1.07% |
2016-08-31 |
21.70 |
23.96 |
20.86 |
22.37 |
544792手 |
121000万 |
0.60 |
2.76% |
2016-07-29 |
20.17 |
22.00 |
19.68 |
21.77 |
437174手 |
90135万 |
1.48 |
7.29% |
2016-06-30 |
17.75 |
20.50 |
17.10 |
20.29 |
498883手 |
93040万 |
2.42 |
13.54% |
2016-05-31 |
15.71 |
19.00 |
15.51 |
17.87 |
800585手 |
139063万 |
2.28 |
14.62% |
2016-04-29 |
15.11 |
16.46 |
14.88 |
15.59 |
585750手 |
91433万 |
0.41 |
2.70% |
2016-03-31 |
13.80 |
15.57 |
13.70 |
15.18 |
745424手 |
111267万 |
1.48 |
10.80% |
2016-02-29 |
14.85 |
15.46 |
13.44 |
13.70 |
429524手 |
62837万 |
-1.09 |
-7.37% |
2016-01-29 |
18.78 |
18.83 |
13.05 |
14.79 |
945290手 |
139565万 |
-3.87 |
-20.74% |
2015-12-31 |
15.90 |
21.21 |
15.25 |
18.66 |
1600802手 |
293879万 |
3.09 |
19.85% |
2015-11-30 |
14.70 |
17.50 |
14.66 |
15.57 |
1212689手 |
200469万 |
0.61 |
4.08% |
2015-10-30 |
14.08 |
15.92 |
13.86 |
14.96 |
638731手 |
94475万 |
1.26 |
9.20% |
2015-09-30 |
15.60 |
15.63 |
12.30 |
13.70 |
1105767手 |
148842万 |
-2.15 |
-13.56% |
2015-08-31 |
12.61 |
19.73 |
12.61 |
15.85 |
3546797手 |
562345万 |
2.90 |
22.39% |
2015-07-31 |
15.10 |
15.47 |
10.67 |
12.95 |
2829671手 |
370281万 |
-2.26 |
-14.86% |
2015-06-30 |
17.07 |
21.16 |
13.53 |
15.21 |
3048405手 |
563146万 |
-1.78 |
-10.48% |
2015-05-29 |
18.06 |
18.75 |
15.69 |
16.99 |
1874701手 |
322103万 |
-1.05 |
-5.81% |
2015-04-30 |
16.90 |
18.88 |
16.61 |
18.07 |
1657011手 |
294729万 |
1.04 |
6.11% |
2015-03-31 |
15.99 |
17.87 |
14.71 |
17.03 |
1356235手 |
219269万 |
1.25 |
7.90% |
2015-02-27 |
15.28 |
16.18 |
14.62 |
15.82 |
491066手 |
75006万 |
0.22 |
1.42% |
2015-01-30 |
15.28 |
16.28 |
13.14 |
15.54 |
828803手 |
125626万 |
0.25 |
1.64% |
2014-12-31 |
13.98 |
15.68 |
13.20 |
15.29 |
1228581手 |
177149万 |
1.27 |
9.06% |
2014-11-28 |
13.34 |
14.68 |
12.35 |
14.02 |
1327209手 |
175741万 |
2.76 |
24.51% |
2014-10-30 |
11.50 |
12.00 |
10.75 |
11.26 |
355206手 |
40828万 |
-0.08 |
-0.70% |
2014-09-30 |
11.02 |
11.53 |
10.89 |
11.43 |
415068手 |
46409万 |
0.41 |
3.72% |
2014-08-29 |
10.58 |
11.75 |
10.26 |
11.02 |
461348手 |
49974万 |
0.53 |
5.00% |
2014-07-31 |
9.62 |
10.87 |
9.60 |
10.59 |
345131手 |
35287万 |
0.93 |
9.63% |
2014-06-30 |
9.98 |
10.00 |
9.42 |
9.66 |
114037手 |
11049万 |
-0.32 |
-3.21% |
2014-05-30 |
10.12 |
10.85 |
9.71 |
9.98 |
485728手 |
49626万 |
-0.27 |
-2.63% |
2014-04-30 |
9.53 |
10.72 |
9.19 |
10.25 |
366223手 |
36653万 |
0.71 |
7.44% |
2014-03-31 |
9.78 |
10.26 |
9.10 |
9.54 |
177712手 |
17204万 |
-0.23 |
-2.35% |
2014-02-28 |
9.96 |
10.50 |
8.90 |
9.77 |
153042手 |
15371万 |
-0.21 |
-2.10% |
2014-01-30 |
10.59 |
10.59 |
9.43 |
9.98 |
124320手 |
12403万 |
-0.63 |
-5.94% |
2013-12-31 |
10.79 |
11.57 |
10.25 |
10.61 |
265476手 |
29151万 |
-0.26 |
-2.39% |
2013-11-29 |
10.47 |
10.91 |
9.91 |
10.87 |
182583手 |
19127万 |
0.33 |
3.13% |
2013-10-31 |
11.48 |
12.17 |
10.13 |
10.54 |
378630手 |
43355万 |
-0.73 |
-6.48% |
2013-09-30 |
11.30 |
13.95 |
10.31 |
11.27 |
1053970手 |
128877万 |
0.28 |
2.55% |
2013-08-30 |
9.12 |
10.99 |
9.02 |
10.99 |
289948手 |
29269万 |
1.93 |
21.30% |
2013-07-31 |
9.23 |
9.88 |
8.82 |
9.06 |
75278手 |
6963万 |
-0.17 |
-1.84% |
2013-06-28 |
11.23 |
11.54 |
8.60 |
9.23 |
82906手 |
8458万 |
-1.98 |
-17.66% |
2013-05-31 |
10.45 |
11.37 |
10.39 |
11.21 |
101986手 |
11124万 |
0.80 |
7.68% |
2013-04-26 |
11.37 |
11.46 |
10.38 |
10.41 |
82515手 |
8912万 |
-0.96 |
-8.44% |
2013-03-29 |
11.67 |
12.25 |
11.18 |
11.37 |
235165手 |
27194万 |
-0.30 |
-2.57% |
2013-02-28 |
11.30 |
12.36 |
11.22 |
11.67 |
236615手 |
27794万 |
0.31 |
2.73% |
2013-01-31 |
11.54 |
11.95 |
11.08 |
11.36 |
221297手 |
25492万 |
-0.13 |
-1.13% |
2012-12-31 |
10.15 |
11.78 |
9.85 |
11.49 |
221936手 |
24276万 |
1.30 |
12.76% |
2012-11-30 |
10.24 |
10.82 |
9.82 |
10.19 |
79536手 |
8199万 |
-0.07 |
-0.68% |
2012-10-31 |
10.49 |
10.83 |
10.09 |
10.26 |
58596手 |
6148万 |
-0.23 |
-2.19% |
2012-09-28 |
10.22 |
10.55 |
9.81 |
10.49 |
57477手 |
5855万 |
0.29 |
2.84% |
2012-08-31 |
9.97 |
10.35 |
9.76 |
10.20 |
50257手 |
5086万 |
0.28 |
2.82% |
2012-07-31 |
10.41 |
10.84 |
9.70 |
9.92 |
67086手 |
6901万 |
-0.48 |
-4.62% |
2012-06-29 |
10.80 |
10.98 |
10.20 |
10.40 |
58410手 |
6161万 |
-0.37 |
-3.44% |
2012-05-31 |
11.08 |
11.40 |
10.40 |
10.77 |
147459手 |
16165万 |
-0.20 |
-1.82% |
2012-04-27 |
10.20 |
11.37 |
10.03 |
10.97 |
168232手 |
18178万 |
0.76 |
7.44% |
2012-03-30 |
10.00 |
10.99 |
9.75 |
10.21 |
195127手 |
20312万 |
0.17 |
1.69% |
2012-02-29 |
9.15 |
10.27 |
9.09 |
10.04 |
142430手 |
13828万 |
0.89 |
9.73% |
2012-01-31 |
9.15 |
9.49 |
8.69 |
9.15 |
65468手 |
5964万 |
0.03 |
0.33% |
2011-12-30 |
9.93 |
10.15 |
8.77 |
9.12 |
181189手 |
17127万 |
-0.74 |
-7.50% |
2011-11-30 |
9.91 |
10.24 |
9.36 |
9.86 |
351387手 |
34737万 |
-0.25 |
-2.47% |
2011-10-31 |
8.99 |
10.21 |
8.85 |
10.11 |
404077手 |
38343万 |
1.04 |
11.47% |
2011-09-30 |
9.39 |
9.43 |
8.63 |
9.07 |
190027手 |
17100万 |
-0.31 |
-3.31% |
2011-08-31 |
9.41 |
9.60 |
8.65 |
9.38 |
365373手 |
33784万 |
0.00 |
0.00% |
2011-07-29 |
9.08 |
9.64 |
8.93 |
9.38 |
824762手 |
76524万 |
0.30 |
3.30% |
2011-06-30 |
9.03 |
9.88 |
8.75 |
9.08 |
353301手 |
32078万 |
0.02 |
0.22% |
2011-05-31 |
9.48 |
9.97 |
8.77 |
9.06 |
525860手 |
49887万 |
-0.41 |
-4.33% |
2011-04-29 |
10.37 |
11.28 |
9.23 |
9.47 |
997950手 |
105440万 |
-0.91 |
-8.77% |
2011-03-31 |
10.72 |
11.10 |
10.10 |
10.38 |
933575手 |
98584万 |
-0.56 |
-5.12% |
2011-02-28 |
9.52 |
10.95 |
9.35 |
10.94 |
534650手 |
54696万 |
1.36 |
14.20% |