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 |
2021-03-08 |
6.26 |
6.48 |
6.19 |
6.42 |
3530684手 |
223953万 |
0.18 |
2.88% |
2021-02-26 |
6.10 |
6.57 |
6.08 |
6.24 |
12486394手 |
796495万 |
0.14 |
2.29% |
2021-01-29 |
6.22 |
6.37 |
6.04 |
6.10 |
6512819手 |
402898万 |
-0.15 |
-2.40% |
2020-12-31 |
6.58 |
6.74 |
6.12 |
6.25 |
4978661手 |
315646万 |
-0.28 |
-4.29% |
2020-11-30 |
6.09 |
6.75 |
6.04 |
6.53 |
5933994手 |
377411万 |
0.47 |
7.76% |
2020-10-30 |
6.16 |
6.41 |
6.05 |
6.06 |
3726995手 |
233101万 |
-0.07 |
-1.14% |
2020-09-30 |
6.40 |
6.41 |
6.11 |
6.13 |
4234417手 |
264856万 |
-0.30 |
-4.67% |
2020-08-31 |
6.39 |
6.70 |
6.34 |
6.43 |
6851757手 |
442400万 |
0.07 |
1.10% |
2020-07-31 |
6.12 |
7.42 |
6.11 |
6.36 |
12401248手 |
830270万 |
0.24 |
3.92% |
2020-06-30 |
6.37 |
6.49 |
6.09 |
6.12 |
3389327手 |
212916万 |
-0.25 |
-3.92% |
2020-05-29 |
6.50 |
6.55 |
6.30 |
6.37 |
2149582手 |
138165万 |
-0.19 |
-2.90% |
2020-04-30 |
6.49 |
6.60 |
6.34 |
6.56 |
3121331手 |
202007万 |
0.09 |
1.39% |
2020-03-31 |
6.99 |
7.29 |
6.33 |
6.47 |
5804123手 |
394882万 |
-0.48 |
-6.91% |
2020-02-28 |
6.81 |
7.28 |
6.81 |
6.95 |
4518282手 |
319607万 |
-0.45 |
-6.08% |
2020-01-23 |
7.72 |
7.77 |
7.38 |
7.40 |
2822236手 |
215018万 |
-0.27 |
-3.52% |
2019-12-31 |
7.43 |
7.69 |
7.38 |
7.67 |
3343039手 |
252535万 |
0.24 |
3.23% |
2019-11-29 |
7.48 |
7.77 |
7.38 |
7.43 |
3281259手 |
247605万 |
-0.06 |
-0.80% |
2019-10-31 |
7.38 |
7.88 |
7.37 |
7.49 |
4020939手 |
307415万 |
0.11 |
1.49% |
2019-09-30 |
7.24 |
7.58 |
7.24 |
7.38 |
3060852手 |
228504万 |
0.14 |
1.93% |
2019-08-30 |
7.56 |
7.57 |
7.18 |
7.24 |
2852700手 |
208304万 |
-0.32 |
-4.23% |
2019-07-31 |
7.77 |
7.84 |
7.42 |
7.56 |
2703097手 |
206104万 |
-0.14 |
-1.82% |
2019-06-28 |
7.50 |
7.85 |
7.48 |
7.70 |
3553953手 |
271893万 |
0.20 |
2.67% |
2019-05-31 |
7.88 |
7.88 |
7.40 |
7.50 |
5422401手 |
410309万 |
-0.52 |
-6.48% |
2019-04-30 |
8.27 |
8.82 |
7.97 |
8.02 |
12176555手 |
1035271万 |
-0.23 |
-2.79% |
2019-03-29 |
8.36 |
8.84 |
8.05 |
8.25 |
11380187手 |
953463万 |
-0.07 |
-0.84% |
2019-02-28 |
7.59 |
8.62 |
7.54 |
8.32 |
6893429手 |
551490万 |
0.75 |
9.91% |
2019-01-31 |
7.40 |
7.62 |
7.24 |
7.57 |
4274329手 |
319063万 |
0.18 |
2.44% |
2018-12-28 |
7.88 |
7.92 |
7.20 |
7.39 |
3001659手 |
227152万 |
-0.40 |
-5.13% |
2018-11-30 |
8.01 |
8.11 |
7.71 |
7.79 |
4797495手 |
378935万 |
-0.21 |
-2.62% |
2018-10-31 |
8.00 |
8.18 |
7.45 |
8.00 |
6507766手 |
510169万 |
-0.17 |
-2.08% |
2018-09-28 |
7.71 |
8.25 |
7.37 |
8.17 |
6211134手 |
483178万 |
0.42 |
5.42% |
2018-08-31 |
7.60 |
7.84 |
7.22 |
7.75 |
4962983手 |
373271万 |
0.14 |
1.84% |
2018-07-31 |
7.45 |
7.71 |
7.10 |
7.61 |
3849796手 |
284444万 |
0.16 |
2.15% |
2018-06-29 |
8.32 |
8.42 |
7.36 |
7.45 |
3885717手 |
306960万 |
-0.88 |
-10.56% |
2018-05-31 |
8.72 |
8.73 |
8.21 |
8.33 |
4225773手 |
358064万 |
-0.38 |
-4.36% |
2018-04-27 |
8.91 |
9.10 |
8.62 |
8.71 |
2710236手 |
238646万 |
-0.20 |
-2.25% |
2018-03-30 |
9.25 |
9.48 |
8.76 |
8.91 |
3877233手 |
354936万 |
-0.39 |
-4.19% |
2018-02-28 |
9.83 |
10.42 |
9.01 |
9.30 |
8616585手 |
845032万 |
-0.55 |
-5.58% |
2018-01-31 |
9.02 |
10.19 |
9.01 |
9.85 |
11185619手 |
1083930万 |
0.85 |
9.44% |
2017-12-29 |
9.27 |
9.52 |
8.95 |
9.00 |
4687814手 |
432020万 |
-0.27 |
-2.91% |
2017-11-30 |
9.07 |
9.54 |
8.91 |
9.27 |
8458970手 |
775497万 |
0.18 |
1.98% |
2017-10-31 |
9.48 |
9.52 |
9.04 |
9.09 |
5123866手 |
478315万 |
-0.18 |
-1.94% |
2017-09-29 |
9.49 |
9.63 |
9.23 |
9.27 |
6062772手 |
569526万 |
-0.25 |
-2.63% |
2017-08-31 |
9.99 |
10.23 |
9.20 |
9.52 |
11904434手 |
1141465万 |
-0.48 |
-4.80% |
2017-07-31 |
9.21 |
10.64 |
9.12 |
10.00 |
13063253手 |
1291918万 |
0.78 |
8.46% |
2017-06-30 |
10.72 |
11.41 |
9.14 |
9.22 |
8004229手 |
859110万 |
-1.49 |
-13.91% |
2017-05-31 |
10.50 |
10.89 |
10.03 |
10.71 |
6534551手 |
679793万 |
0.08 |
0.75% |
2017-04-28 |
11.46 |
11.49 |
10.46 |
10.63 |
5715812手 |
624441万 |
-0.66 |
-5.85% |
2017-03-31 |
11.68 |
11.82 |
11.03 |
11.29 |
5623765手 |
638760万 |
-0.38 |
-3.26% |
2017-02-28 |
11.62 |
12.03 |
11.30 |
11.67 |
4244006手 |
496123万 |
0.08 |
0.69% |
2017-01-26 |
10.89 |
11.72 |
10.81 |
11.59 |
3927684手 |
438793万 |
0.74 |
6.82% |
2016-12-30 |
11.59 |
12.10 |
10.56 |
10.85 |
7555712手 |
850913万 |
-0.70 |
-6.06% |
2016-11-30 |
10.42 |
12.22 |
10.39 |
11.55 |
11739046手 |
1313409万 |
1.14 |
10.95% |
2016-10-31 |
10.11 |
10.61 |
10.06 |
10.41 |
4723674手 |
487984万 |
0.36 |
3.58% |
2016-09-30 |
10.50 |
10.57 |
9.96 |
10.05 |
5540906手 |
565257万 |
-0.46 |
-4.38% |
2016-08-31 |
9.91 |
11.24 |
9.87 |
10.51 |
16148617手 |
1687215万 |
0.60 |
6.05% |
2016-07-29 |
9.89 |
10.08 |
9.60 |
9.91 |
7812072手 |
772653万 |
0.01 |
0.10% |
2016-06-30 |
10.18 |
10.23 |
9.82 |
9.90 |
3927183手 |
391867万 |
-0.29 |
-2.85% |
2016-05-31 |
10.25 |
10.42 |
9.77 |
10.19 |
3352679手 |
338188万 |
0.01 |
0.10% |
2016-04-29 |
10.17 |
10.40 |
9.93 |
10.18 |
4465853手 |
455801万 |
0.02 |
0.20% |
2016-03-31 |
9.27 |
10.58 |
9.23 |
10.16 |
8429226手 |
851712万 |
0.85 |
9.13% |
2016-02-29 |
9.50 |
9.86 |
9.01 |
9.31 |
3760774手 |
356829万 |
-0.23 |
-2.41% |
2016-01-29 |
12.00 |
12.04 |
9.22 |
9.54 |
6333400手 |
660092万 |
-2.63 |
-21.61% |
2015-12-31 |
11.09 |
12.23 |
10.84 |
12.17 |
14583697手 |
1698035万 |
1.12 |
10.14% |
2015-11-30 |
10.52 |
12.15 |
10.35 |
11.05 |
11825146手 |
1328439万 |
0.50 |
4.74% |
2015-10-30 |
10.36 |
10.97 |
10.22 |
10.55 |
5400653手 |
569466万 |
0.44 |
4.35% |
2015-09-30 |
10.16 |
10.89 |
9.87 |
10.11 |
8055032手 |
839447万 |
-0.28 |
-2.69% |
2015-08-31 |
10.70 |
11.39 |
8.58 |
10.39 |
13760493手 |
1395957万 |
-0.42 |
-3.88% |
2015-07-31 |
15.03 |
16.46 |
10.58 |
10.81 |
36613412手 |
4946688万 |
-4.40 |
-28.93% |
2015-06-30 |
15.10 |
18.13 |
12.88 |
15.21 |
27381702手 |
4400476万 |
0.19 |
1.26% |
2015-05-29 |
16.20 |
16.63 |
14.50 |
15.02 |
21692998手 |
3365134万 |
-1.10 |
-6.79% |
2015-04-30 |
12.88 |
17.96 |
12.83 |
16.20 |
32467642手 |
5005331万 |
3.30 |
25.58% |
2015-03-31 |
12.06 |
13.55 |
11.24 |
12.90 |
30654314手 |
3824007万 |
0.74 |
6.16% |
2015-02-27 |
11.81 |
12.42 |
11.45 |
12.02 |
11245402手 |
1347317万 |
0.07 |
0.58% |
2015-01-30 |
13.56 |
13.86 |
11.92 |
12.15 |
29268310手 |
3773283万 |
-1.31 |
-9.73% |
2014-12-31 |
10.35 |
13.56 |
10.18 |
13.46 |
50751368手 |
5964126万 |
3.28 |
32.22% |
2014-11-28 |
8.88 |
10.18 |
8.50 |
10.18 |
21937008手 |
1984339万 |
1.73 |
20.47% |
2014-10-30 |
8.51 |
8.68 |
8.18 |
8.45 |
5628447手 |
476045万 |
0.03 |
0.35% |
2014-09-30 |
8.44 |
8.73 |
8.24 |
8.49 |
5228311手 |
444266万 |
0.06 |
0.71% |
2014-08-29 |
8.77 |
8.98 |
8.32 |
8.43 |
5970281手 |
516220万 |
-0.28 |
-3.18% |
2014-07-31 |
8.23 |
9.05 |
7.62 |
8.80 |
5773408手 |
481963万 |
0.60 |
7.32% |
2014-06-30 |
8.27 |
8.39 |
8.01 |
8.20 |
2584893手 |
211763万 |
-0.06 |
-0.73% |
2014-05-30 |
8.41 |
8.51 |
8.21 |
8.26 |
2785650手 |
232870万 |
-0.23 |
-2.71% |
2014-04-30 |
8.39 |
9.12 |
8.27 |
8.49 |
7724246手 |
665727万 |
0.05 |
0.59% |
2014-03-31 |
8.09 |
8.49 |
7.76 |
8.44 |
6149594手 |
501317万 |
0.27 |
3.31% |
2014-02-28 |
8.10 |
8.62 |
7.75 |
8.17 |
6055563手 |
499626万 |
0.00 |
0.00% |
2014-01-30 |
8.51 |
8.51 |
7.74 |
8.17 |
5142362手 |
416359万 |
-0.40 |
-4.67% |
2013-12-31 |
8.21 |
8.83 |
7.51 |
8.57 |
10719723手 |
887949万 |
0.35 |
4.26% |
2013-11-29 |
7.83 |
8.37 |
7.53 |
8.22 |
7611714手 |
600972万 |
0.39 |
4.98% |
2013-10-31 |
7.44 |
8.03 |
7.35 |
7.83 |
6191292手 |
473374万 |
0.36 |
4.82% |
2013-09-30 |
7.00 |
8.38 |
6.93 |
7.47 |
10252880手 |
789693万 |
0.49 |
7.02% |
2013-08-30 |
6.35 |
7.48 |
6.33 |
6.98 |
8435638手 |
577721万 |
0.63 |
9.92% |
2013-07-31 |
8.91 |
9.69 |
6.13 |
6.35 |
6330648手 |
524334万 |
-2.67 |
-29.60% |
2013-06-28 |
10.74 |
10.83 |
7.98 |
9.02 |
4501684手 |
424559万 |
-1.67 |
-15.62% |
2013-05-31 |
10.40 |
11.13 |
10.37 |
10.69 |
6445343手 |
693626万 |
0.22 |
2.10% |
2013-04-26 |
10.37 |
10.75 |
9.80 |
10.47 |
4625589手 |
477052万 |
0.01 |
0.10% |
2013-03-29 |
11.24 |
11.35 |
9.74 |
10.46 |
8844245手 |
948049万 |
-0.78 |
-6.94% |
2013-02-28 |
11.55 |
12.43 |
10.55 |
11.24 |
8358624手 |
958033万 |
-0.41 |
-3.52% |
2013-01-31 |
10.59 |
11.82 |
9.90 |
11.65 |
10121940手 |
1100075万 |
1.30 |
12.56% |
2012-12-31 |
8.40 |
10.38 |
7.95 |
10.35 |
10764521手 |
1010142万 |
1.92 |
22.78% |
2012-11-30 |
8.37 |
8.86 |
8.28 |
8.43 |
4344418手 |
371734万 |
0.07 |
0.84% |
2012-10-31 |
8.02 |
8.55 |
7.97 |
8.36 |
3219505手 |
267628万 |
0.32 |
3.98% |
2012-09-28 |
8.74 |
8.77 |
7.78 |
8.04 |
4738040手 |
392048万 |
-0.70 |
-8.01% |
2012-08-31 |
8.80 |
9.20 |
8.52 |
8.74 |
3919532手 |
346396万 |
-0.06 |
-0.68% |
2012-07-31 |
9.49 |
9.58 |
8.33 |
8.80 |
5106335手 |
451085万 |
-0.67 |
-7.08% |
2012-06-29 |
9.86 |
9.91 |
9.15 |
9.47 |
6404697手 |
605395万 |
-0.39 |
-3.96% |
2012-05-31 |
11.24 |
11.25 |
9.74 |
9.86 |
7419483手 |
776056万 |
-1.35 |
-12.04% |
2012-04-27 |
10.64 |
11.58 |
10.54 |
11.21 |
4428251手 |
488816万 |
0.48 |
4.47% |
2012-03-30 |
11.52 |
11.75 |
10.51 |
10.73 |
6345701手 |
704747万 |
-0.84 |
-7.26% |
2012-02-29 |
11.80 |
12.12 |
11.29 |
11.57 |
7409365手 |
859596万 |
-0.34 |
-2.85% |
2012-01-31 |
11.25 |
12.14 |
11.11 |
11.91 |
3462089手 |
404467万 |
0.68 |
6.05% |
2011-12-30 |
10.75 |
11.69 |
10.68 |
11.23 |
4653969手 |
514387万 |
0.84 |
8.09% |
2011-11-30 |
11.03 |
11.60 |
10.23 |
10.39 |
4748427手 |
518173万 |
-0.71 |
-6.40% |
2011-10-31 |
10.08 |
11.70 |
9.91 |
11.10 |
5478711手 |
600379万 |
0.99 |
9.79% |
2011-09-30 |
10.58 |
10.82 |
9.75 |
10.11 |
4434439手 |
458855万 |
-0.43 |
-4.08% |
2011-08-31 |
10.25 |
11.39 |
9.35 |
10.54 |
7676404手 |
803049万 |
0.24 |
2.33% |
2011-07-29 |
10.90 |
11.25 |
10.03 |
10.30 |
5427648手 |
585075万 |
-0.57 |
-5.24% |
2011-06-30 |
12.31 |
12.35 |
10.50 |
10.87 |
4264184手 |
473450万 |
-1.50 |
-12.13% |
2011-05-31 |
12.50 |
12.59 |
11.64 |
12.37 |
3781520手 |
459645万 |
-0.15 |
-1.20% |
2011-04-29 |
12.53 |
13.93 |
12.43 |
12.52 |
6586236手 |
875756万 |
-0.03 |
-0.24% |
2011-03-31 |
11.41 |
12.99 |
11.39 |
12.55 |
10357280手 |
1265432万 |
1.14 |
9.99% |