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 |
2021-03-03 |
9.40 |
9.79 |
9.26 |
9.60 |
776929手 |
73968万 |
0.24 |
2.56% |
2021-02-26 |
13.96 |
14.13 |
8.87 |
9.36 |
5083932手 |
511346万 |
-4.80 |
-33.90% |
2021-01-29 |
15.18 |
15.48 |
13.14 |
14.16 |
6385883手 |
906693万 |
-0.44 |
-3.01% |
2020-12-31 |
14.90 |
15.44 |
12.57 |
14.60 |
6111976手 |
876925万 |
-0.09 |
-0.61% |
2020-11-30 |
12.48 |
15.70 |
12.02 |
14.69 |
5330287手 |
714284万 |
2.39 |
19.43% |
2020-10-30 |
16.26 |
16.56 |
12.27 |
12.30 |
3309956手 |
491256万 |
-3.76 |
-23.41% |
2020-09-30 |
16.16 |
17.78 |
14.10 |
16.06 |
7957915手 |
1294022万 |
-0.35 |
-2.13% |
2020-08-31 |
17.30 |
20.13 |
14.38 |
16.41 |
12471941手 |
2087328万 |
-0.30 |
-1.79% |
2020-07-31 |
10.13 |
17.30 |
10.08 |
16.71 |
14686098手 |
2033608万 |
6.55 |
64.47% |
2020-06-30 |
9.81 |
11.50 |
9.63 |
10.16 |
7184520手 |
758367万 |
0.64 |
6.72% |
2020-05-29 |
9.20 |
12.34 |
9.12 |
9.52 |
4728527手 |
485713万 |
0.22 |
2.37% |
2020-04-30 |
10.13 |
10.96 |
8.50 |
9.30 |
6202476手 |
613114万 |
-0.98 |
-9.53% |
2020-03-31 |
8.71 |
11.07 |
8.55 |
10.28 |
6815287手 |
663099万 |
1.72 |
20.09% |
2020-02-28 |
8.60 |
10.44 |
7.74 |
8.56 |
5969006手 |
546978万 |
-0.99 |
-10.37% |
2020-01-23 |
10.80 |
11.88 |
9.29 |
9.55 |
6152262手 |
636974万 |
-0.27 |
-2.75% |
2019-12-31 |
7.74 |
9.82 |
7.30 |
9.82 |
5988128手 |
518254万 |
2.27 |
30.07% |
2019-11-29 |
8.22 |
8.57 |
7.38 |
7.55 |
2762043手 |
220047万 |
-0.61 |
-7.47% |
2019-10-31 |
8.98 |
9.85 |
8.02 |
8.16 |
3888785手 |
343435万 |
-0.69 |
-7.80% |
2019-09-30 |
7.67 |
12.11 |
7.63 |
8.85 |
10428953手 |
1039834万 |
1.05 |
13.46% |
2019-08-30 |
7.49 |
8.56 |
7.10 |
7.80 |
8378762手 |
657308万 |
0.26 |
3.45% |
2019-07-31 |
6.18 |
9.92 |
6.18 |
7.54 |
14319295手 |
1272303万 |
1.92 |
34.16% |
2019-06-17 |
5.04 |
6.03 |
4.86 |
5.62 |
3786649手 |
205249万 |
0.49 |
9.55% |
2019-05-31 |
4.95 |
6.80 |
4.72 |
5.13 |
11661268手 |
674674万 |
0.63 |
14.00% |
2019-04-30 |
5.05 |
5.66 |
4.41 |
4.50 |
2669415手 |
140191万 |
-0.55 |
-10.89% |
2019-03-29 |
4.48 |
5.52 |
4.38 |
5.05 |
3760873手 |
188498万 |
0.56 |
12.47% |
2019-02-28 |
3.60 |
4.72 |
3.60 |
4.49 |
2140822手 |
92378万 |
0.86 |
23.69% |
2019-01-31 |
3.79 |
4.32 |
3.59 |
3.63 |
775550手 |
30778万 |
-0.10 |
-2.68% |
2018-12-28 |
4.26 |
4.35 |
3.65 |
3.73 |
802128手 |
32649万 |
-0.47 |
-11.19% |
2018-11-30 |
3.84 |
4.79 |
3.79 |
4.20 |
2569397手 |
111140万 |
0.31 |
7.97% |
2018-10-31 |
4.01 |
4.05 |
3.22 |
3.89 |
609423手 |
22399万 |
-0.19 |
-4.66% |
2018-09-28 |
4.02 |
4.17 |
3.92 |
4.08 |
379713手 |
15321万 |
0.05 |
1.24% |
2018-08-31 |
4.43 |
4.53 |
3.96 |
4.03 |
992906手 |
42137万 |
-0.44 |
-9.84% |
2018-07-31 |
4.18 |
4.54 |
3.86 |
4.47 |
1140195手 |
48244万 |
0.28 |
6.68% |
2018-06-29 |
4.90 |
4.98 |
3.86 |
4.19 |
956802手 |
42427万 |
-0.72 |
-14.66% |
2018-05-31 |
5.33 |
5.58 |
4.83 |
4.91 |
1548822手 |
82246万 |
-0.43 |
-8.05% |
2018-04-27 |
6.45 |
6.91 |
5.18 |
5.34 |
3743181手 |
230761万 |
-1.08 |
-16.82% |
2018-03-30 |
5.33 |
7.61 |
5.29 |
6.42 |
4663534手 |
305108万 |
1.09 |
20.45% |
2018-02-28 |
5.82 |
5.91 |
4.90 |
5.33 |
600746手 |
31471万 |
-0.54 |
-9.20% |
2018-01-31 |
6.21 |
6.82 |
5.85 |
5.87 |
1181758手 |
74619万 |
-0.33 |
-5.32% |
2017-12-29 |
6.29 |
6.45 |
5.75 |
6.20 |
880757手 |
53954万 |
-0.09 |
-1.43% |
2017-11-30 |
7.08 |
7.31 |
6.15 |
6.29 |
1003314手 |
67749万 |
-0.79 |
-11.16% |
2017-10-31 |
8.37 |
8.39 |
6.89 |
7.08 |
1213982手 |
93188万 |
-1.16 |
-14.08% |
2017-09-29 |
8.21 |
8.87 |
7.98 |
8.24 |
1813618手 |
152933万 |
0.02 |
0.24% |
2017-08-31 |
8.99 |
8.99 |
8.03 |
8.22 |
1171003手 |
97885万 |
-0.77 |
-8.56% |
2017-07-31 |
8.66 |
10.12 |
8.48 |
8.99 |
2722287手 |
251113万 |
0.40 |
4.66% |
2017-06-30 |
7.46 |
9.13 |
6.92 |
8.59 |
3025201手 |
250765万 |
1.10 |
14.69% |
2017-05-31 |
10.00 |
11.46 |
6.84 |
7.49 |
4218742手 |
381062万 |
-2.42 |
-24.42% |
2017-04-28 |
11.45 |
11.66 |
8.37 |
9.91 |
2062973手 |
202258万 |
-1.46 |
-12.84% |
2017-03-31 |
13.01 |
14.58 |
11.00 |
11.37 |
3323193手 |
439625万 |
-1.63 |
-12.54% |
2017-02-28 |
13.17 |
14.20 |
11.93 |
13.00 |
1760035手 |
227573万 |
0.09 |
0.70% |
2017-01-26 |
12.93 |
13.47 |
12.00 |
12.91 |
690716手 |
88369万 |
-0.01 |
-0.08% |
2016-12-30 |
12.71 |
14.05 |
12.18 |
12.92 |
2273532手 |
296888万 |
0.28 |
2.21% |
2016-11-30 |
11.17 |
13.16 |
10.90 |
12.64 |
1671159手 |
200201万 |
1.46 |
13.06% |
2016-10-31 |
11.15 |
11.80 |
10.62 |
11.18 |
1063946手 |
117788万 |
-0.02 |
-0.18% |
2016-09-30 |
9.38 |
11.50 |
9.38 |
11.20 |
2196768手 |
229768万 |
1.77 |
18.77% |
2016-08-31 |
9.18 |
9.58 |
8.96 |
9.43 |
688500手 |
64186万 |
0.20 |
2.17% |
2016-07-29 |
9.90 |
10.21 |
9.08 |
9.23 |
1186546手 |
114687万 |
-0.71 |
-7.14% |
2016-06-30 |
9.64 |
10.22 |
8.60 |
9.94 |
1331316手 |
126528万 |
0.34 |
3.54% |
2016-05-31 |
10.14 |
10.54 |
9.05 |
9.60 |
1496203手 |
145672万 |
-0.59 |
-5.79% |
2016-04-29 |
9.40 |
10.58 |
9.06 |
10.19 |
2932403手 |
287985万 |
0.68 |
7.15% |
2016-03-31 |
8.12 |
9.89 |
7.55 |
9.51 |
3136875手 |
273289万 |
1.13 |
13.48% |
2016-02-29 |
7.08 |
8.75 |
6.92 |
8.38 |
1768385手 |
141670万 |
1.30 |
18.36% |
2016-01-29 |
11.15 |
11.15 |
6.70 |
7.08 |
2016688手 |
170141万 |
-4.07 |
-36.50% |
2015-12-31 |
10.87 |
12.26 |
10.42 |
11.15 |
3269777手 |
369042万 |
0.23 |
2.11% |
2015-11-30 |
10.97 |
13.19 |
10.02 |
10.92 |
3187924手 |
377167万 |
-0.46 |
-4.04% |
2015-10-30 |
10.48 |
12.50 |
10.36 |
11.38 |
6629390手 |
764649万 |
1.28 |
12.67% |
2015-09-30 |
7.61 |
11.42 |
7.50 |
10.10 |
11417474手 |
1084211万 |
1.62 |
19.10% |
2015-08-26 |
8.15 |
10.55 |
7.00 |
8.48 |
6686967手 |
610100万 |
0.34 |
4.18% |
2015-07-31 |
13.00 |
13.50 |
6.35 |
8.14 |
6041478手 |
550697万 |
-5.11 |
-38.57% |
2015-06-30 |
13.80 |
19.38 |
11.43 |
13.25 |
6497586手 |
1065468万 |
-0.59 |
-4.26% |
2015-05-29 |
12.60 |
16.98 |
11.00 |
13.84 |
7101636手 |
972732万 |
1.61 |
12.62% |
2015-04-30 |
12.58 |
13.87 |
10.95 |
12.76 |
6165263手 |
776981万 |
-0.04 |
-0.31% |
2015-03-31 |
7.03 |
14.47 |
7.03 |
12.80 |
8513626手 |
1035362万 |
5.47 |
77.92% |
2015-02-27 |
6.56 |
7.12 |
6.38 |
7.02 |
783588手 |
52993万 |
0.50 |
7.60% |
2015-01-30 |
6.30 |
6.99 |
6.07 |
6.58 |
1350210手 |
87844万 |
0.31 |
4.94% |
2014-12-31 |
7.07 |
7.35 |
6.13 |
6.27 |
1900508手 |
129202万 |
-0.80 |
-11.31% |
2014-11-28 |
6.90 |
7.41 |
6.63 |
7.07 |
1098167手 |
77058万 |
0.17 |
2.46% |
2014-10-30 |
7.35 |
7.69 |
6.49 |
6.90 |
1442749手 |
103428万 |
-0.32 |
-4.35% |
2014-09-30 |
5.84 |
7.40 |
5.76 |
7.35 |
1875572手 |
122854万 |
1.52 |
26.07% |
2014-08-29 |
5.27 |
5.90 |
5.12 |
5.83 |
1861461手 |
102307万 |
0.60 |
11.41% |
2014-07-31 |
4.88 |
5.30 |
4.81 |
5.26 |
1153400手 |
58213万 |
0.36 |
7.35% |
2014-06-30 |
4.68 |
4.96 |
4.50 |
4.90 |
514251手 |
24447万 |
0.20 |
4.25% |
2014-05-30 |
4.63 |
4.89 |
4.51 |
4.70 |
379534手 |
17742万 |
0.04 |
0.86% |
2014-04-30 |
4.90 |
5.09 |
4.50 |
4.66 |
927681手 |
45619万 |
-0.24 |
-4.90% |
2014-03-31 |
4.60 |
5.44 |
4.37 |
4.90 |
1815804手 |
91088万 |
0.37 |
8.17% |
2014-02-28 |
4.45 |
4.87 |
4.43 |
4.53 |
544989手 |
25426万 |
0.05 |
1.12% |
2014-01-30 |
4.81 |
4.84 |
4.38 |
4.48 |
430646手 |
19550万 |
-0.32 |
-6.67% |
2013-12-31 |
4.95 |
5.32 |
4.71 |
4.80 |
1047567手 |
52283万 |
-0.24 |
-4.76% |
2013-11-29 |
4.67 |
5.33 |
4.67 |
5.04 |
758220手 |
37665万 |
0.36 |
7.69% |
2013-10-31 |
5.25 |
5.43 |
4.48 |
4.68 |
948405手 |
48931万 |
-0.57 |
-10.86% |
2013-09-30 |
4.74 |
5.66 |
4.65 |
5.25 |
2089946手 |
109076万 |
0.49 |
10.29% |
2013-08-30 |
4.33 |
5.05 |
4.33 |
4.76 |
1344481手 |
63766万 |
0.43 |
9.93% |
2013-07-31 |
4.31 |
4.86 |
4.22 |
4.33 |
853361手 |
38901万 |
0.00 |
0.00% |
2013-06-28 |
5.45 |
5.52 |
4.10 |
4.33 |
541577手 |
26541万 |
-1.13 |
-20.70% |
2013-05-31 |
4.88 |
5.71 |
4.83 |
5.46 |
1289329手 |
68294万 |
0.60 |
12.35% |
2013-04-26 |
5.54 |
5.67 |
4.86 |
4.86 |
771868手 |
40861万 |
-0.73 |
-13.06% |
2013-03-29 |
5.58 |
6.40 |
5.33 |
5.59 |
2908224手 |
170726万 |
0.04 |
0.72% |
2013-02-28 |
5.43 |
5.74 |
5.35 |
5.55 |
936065手 |
51934万 |
0.14 |
2.59% |
2013-01-31 |
5.58 |
5.74 |
5.23 |
5.41 |
1553073手 |
84763万 |
-0.12 |
-2.17% |
2012-12-31 |
4.77 |
6.09 |
4.60 |
5.53 |
3121044手 |
169461万 |
0.71 |
14.73% |
2012-11-30 |
4.88 |
5.18 |
4.64 |
4.82 |
700532手 |
34437万 |
-0.06 |
-1.23% |
2012-10-31 |
4.94 |
5.56 |
4.83 |
4.88 |
1299261手 |
67789万 |
-0.05 |
-1.01% |
2012-09-28 |
4.97 |
5.53 |
4.71 |
4.93 |
1019398手 |
52606万 |
-0.04 |
-0.81% |
2012-08-31 |
5.13 |
5.77 |
4.91 |
4.97 |
1234544手 |
66217万 |
-0.16 |
-3.12% |
2012-07-31 |
5.73 |
6.14 |
5.10 |
5.13 |
1954271手 |
109918万 |
-0.63 |
-10.94% |
2012-06-29 |
7.02 |
7.17 |
5.50 |
5.76 |
1568479手 |
99102万 |
-1.27 |
-18.07% |
2012-05-31 |
8.04 |
8.35 |
6.88 |
7.03 |
3567619手 |
273474万 |
-1.00 |
-12.45% |
2012-04-27 |
6.45 |
9.93 |
6.17 |
8.03 |
7105748手 |
543866万 |
1.80 |
28.89% |
2012-03-30 |
5.69 |
6.59 |
5.45 |
6.23 |
2413838手 |
145779万 |
0.52 |
9.11% |
2012-02-29 |
5.10 |
6.18 |
5.07 |
5.71 |
1676216手 |
95114万 |
0.61 |
11.96% |
2012-01-31 |
5.14 |
5.34 |
4.46 |
5.10 |
801045手 |
40220万 |
0.02 |
0.39% |
2011-12-30 |
6.97 |
7.05 |
4.78 |
5.08 |
1030982手 |
57825万 |
-1.71 |
-25.18% |
2011-11-30 |
8.11 |
8.35 |
6.70 |
6.79 |
1850184手 |
144211万 |
-1.41 |
-17.20% |
2011-10-31 |
7.00 |
8.67 |
6.82 |
8.20 |
2522493手 |
196617万 |
1.22 |
17.48% |
2011-09-30 |
8.03 |
8.39 |
6.75 |
6.98 |
1183926手 |
91785万 |
-1.07 |
-13.29% |
2011-08-31 |
9.04 |
9.26 |
7.10 |
8.05 |
1252517手 |
102356万 |
-0.98 |
-10.85% |
2011-07-29 |
9.75 |
10.74 |
8.98 |
9.03 |
2121471手 |
213245万 |
-0.71 |
-7.29% |
2011-06-30 |
8.98 |
9.97 |
8.73 |
9.74 |
1870324手 |
174797万 |
0.78 |
8.71% |
2011-05-31 |
9.78 |
11.55 |
8.63 |
8.96 |
2102023手 |
217742万 |
-0.81 |
-8.29% |
2011-04-29 |
11.45 |
11.76 |
9.50 |
9.77 |
2074036手 |
224058万 |
-1.21 |
-11.02% |
2011-03-31 |
12.08 |
13.92 |
10.66 |
10.98 |
4706030手 |
597940万 |
-1.13 |
-9.33% |