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 |
2021-04-19 |
13.20 |
15.05 |
12.78 |
14.34 |
3034526手 |
417692万 |
1.11 |
8.39% |
2021-03-31 |
9.61 |
14.50 |
9.54 |
13.23 |
14138614手 |
1741778万 |
3.59 |
37.24% |
2021-02-26 |
8.71 |
10.25 |
8.43 |
9.64 |
3578210手 |
331878万 |
0.95 |
10.93% |
2021-01-29 |
10.06 |
10.51 |
8.63 |
8.69 |
6486059手 |
643511万 |
-1.38 |
-13.70% |
2020-12-31 |
11.36 |
11.45 |
9.71 |
10.07 |
9266302手 |
980734万 |
-1.29 |
-11.36% |
2020-11-30 |
9.03 |
11.88 |
8.99 |
11.36 |
10627835手 |
1115421万 |
2.35 |
26.08% |
2020-10-30 |
9.26 |
10.20 |
9.00 |
9.01 |
5141530手 |
493774万 |
-0.25 |
-2.70% |
2020-09-30 |
9.25 |
10.28 |
9.01 |
9.26 |
6128201手 |
583467万 |
-0.02 |
-0.22% |
2020-08-31 |
9.24 |
9.60 |
8.84 |
9.28 |
3722048手 |
343631万 |
0.08 |
0.87% |
2020-07-31 |
8.83 |
10.50 |
8.79 |
9.20 |
8777149手 |
849632万 |
0.44 |
5.02% |
2020-06-30 |
8.47 |
9.00 |
8.44 |
8.76 |
2827137手 |
246220万 |
0.31 |
3.67% |
2020-05-29 |
8.18 |
8.64 |
8.16 |
8.45 |
2187940手 |
183673万 |
0.16 |
1.93% |
2020-04-30 |
8.58 |
8.74 |
8.07 |
8.29 |
2266271手 |
191961万 |
-0.35 |
-4.05% |
2020-03-31 |
8.91 |
9.82 |
8.15 |
8.64 |
4436931手 |
401442万 |
-0.23 |
-2.59% |
2020-02-28 |
8.71 |
9.54 |
8.42 |
8.87 |
4624143手 |
423525万 |
-0.81 |
-8.37% |
2020-01-23 |
10.63 |
11.06 |
9.54 |
9.68 |
4062610手 |
424103万 |
-0.88 |
-8.33% |
2019-12-31 |
9.42 |
10.59 |
9.20 |
10.56 |
4609660手 |
449964万 |
1.17 |
12.46% |
2019-11-29 |
10.33 |
10.81 |
9.07 |
9.39 |
4976192手 |
498468万 |
-1.00 |
-9.62% |
2019-10-31 |
10.65 |
11.18 |
10.33 |
10.39 |
2314695手 |
248847万 |
-0.26 |
-2.44% |
2019-09-30 |
10.53 |
11.65 |
10.43 |
10.65 |
4549014手 |
504263万 |
1.08 |
11.29% |
2019-08-30 |
10.32 |
10.37 |
8.98 |
9.57 |
2056450手 |
195721万 |
-0.72 |
-7.00% |
2019-07-31 |
11.02 |
11.08 |
10.08 |
10.29 |
2188107手 |
228599万 |
-0.58 |
-5.34% |
2019-06-28 |
10.61 |
11.05 |
10.09 |
10.87 |
2636099手 |
277190万 |
0.21 |
1.97% |
2019-05-31 |
11.00 |
11.06 |
10.31 |
10.66 |
2850043手 |
306445万 |
-0.79 |
-6.90% |
2019-04-30 |
10.96 |
12.75 |
10.78 |
11.45 |
7476244手 |
882226万 |
0.84 |
7.92% |
2019-03-29 |
10.61 |
11.22 |
10.08 |
10.61 |
7083798手 |
754325万 |
0.05 |
0.47% |
2019-02-28 |
8.90 |
10.89 |
8.90 |
10.56 |
5761783手 |
562459万 |
1.72 |
19.46% |
2019-01-31 |
8.83 |
9.23 |
8.36 |
8.84 |
4528853手 |
400665万 |
0.06 |
0.68% |
2018-12-28 |
9.78 |
10.30 |
8.74 |
8.78 |
2082340手 |
198810万 |
-0.76 |
-7.97% |
2018-11-30 |
10.27 |
10.52 |
9.35 |
9.54 |
4358315手 |
443594万 |
-0.73 |
-7.11% |
2018-10-31 |
11.34 |
12.11 |
9.85 |
10.27 |
5974835手 |
660608万 |
-1.25 |
-10.85% |
2018-09-28 |
11.18 |
11.60 |
10.30 |
11.52 |
3577545手 |
391924万 |
0.34 |
3.04% |
2018-08-31 |
12.16 |
12.29 |
11.00 |
11.18 |
5515143手 |
636328万 |
-0.92 |
-7.60% |
2018-07-31 |
12.86 |
12.95 |
10.83 |
12.10 |
7570816手 |
894418万 |
-0.94 |
-7.21% |
2018-06-29 |
13.68 |
14.98 |
12.31 |
13.04 |
6496994手 |
914616万 |
-0.49 |
-3.62% |
2018-05-31 |
13.80 |
15.63 |
13.08 |
13.53 |
8131914手 |
1169737万 |
-0.90 |
-6.24% |
2018-04-27 |
13.78 |
15.05 |
12.79 |
14.43 |
5782415手 |
797171万 |
0.66 |
4.79% |
2018-03-30 |
15.40 |
15.92 |
12.32 |
13.77 |
7604807手 |
1078233万 |
-1.97 |
-12.52% |
2018-02-28 |
18.01 |
20.64 |
14.75 |
15.74 |
7419037手 |
1274144万 |
-2.26 |
-12.56% |
2018-01-31 |
14.58 |
18.90 |
14.47 |
18.00 |
10086463手 |
1681806万 |
3.48 |
23.97% |
2017-12-29 |
13.96 |
15.30 |
12.38 |
14.52 |
5261510手 |
735564万 |
0.58 |
4.16% |
2017-11-30 |
11.99 |
14.35 |
11.70 |
13.94 |
3955103手 |
518941万 |
1.99 |
16.65% |
2017-10-31 |
13.20 |
13.29 |
11.81 |
11.95 |
1321282手 |
164253万 |
-1.09 |
-8.36% |
2017-09-29 |
13.68 |
14.44 |
12.61 |
13.04 |
3507943手 |
474751万 |
-0.45 |
-3.34% |
2017-08-31 |
14.21 |
14.48 |
12.12 |
13.49 |
5912942手 |
787049万 |
-0.77 |
-5.40% |
2017-07-31 |
12.23 |
14.96 |
12.14 |
14.26 |
5295301手 |
715512万 |
2.02 |
16.50% |
2017-06-30 |
10.42 |
12.70 |
10.30 |
12.24 |
2078136手 |
242997万 |
1.77 |
16.91% |
2017-05-31 |
11.88 |
11.99 |
9.95 |
10.47 |
1672534手 |
181933万 |
-1.34 |
-11.35% |
2017-04-28 |
11.50 |
12.08 |
11.05 |
11.81 |
2485027手 |
289199万 |
0.41 |
3.60% |
2017-03-31 |
10.82 |
11.67 |
10.15 |
11.40 |
3275301手 |
354699万 |
0.58 |
5.36% |
2017-02-28 |
10.97 |
11.58 |
10.65 |
10.82 |
1935620手 |
214244万 |
-0.08 |
-0.73% |
2017-01-26 |
10.80 |
11.15 |
9.92 |
10.90 |
1012132手 |
108886万 |
0.04 |
0.37% |
2016-12-30 |
11.83 |
11.96 |
10.21 |
10.86 |
1491020手 |
167776万 |
-0.93 |
-7.89% |
2016-11-30 |
12.58 |
14.20 |
11.70 |
11.79 |
3543256手 |
458828万 |
-0.85 |
-6.72% |
2016-10-31 |
12.70 |
13.65 |
12.30 |
12.64 |
2004151手 |
258415万 |
0.19 |
1.53% |
2016-09-30 |
12.39 |
12.66 |
11.16 |
12.45 |
1938226手 |
232591万 |
0.01 |
0.08% |
2016-08-31 |
11.23 |
13.99 |
11.20 |
12.44 |
3666951手 |
464609万 |
1.19 |
10.58% |
2016-07-29 |
10.86 |
13.90 |
10.86 |
11.25 |
3721205手 |
464667万 |
0.32 |
2.93% |
2016-06-30 |
9.26 |
11.74 |
8.65 |
10.93 |
2214668手 |
225268万 |
1.62 |
17.40% |
2016-05-31 |
10.54 |
10.84 |
8.65 |
9.31 |
1716525手 |
162481万 |
-1.25 |
-11.84% |
2016-04-29 |
10.55 |
12.01 |
10.10 |
10.56 |
3340675手 |
367951万 |
-0.05 |
-0.47% |
2016-03-31 |
10.12 |
12.10 |
9.66 |
10.61 |
4876698手 |
524263万 |
0.12 |
1.14% |
2016-02-29 |
9.02 |
10.77 |
7.90 |
10.49 |
2208507手 |
201737万 |
1.31 |
14.27% |
2016-01-29 |
9.32 |
9.65 |
7.90 |
9.18 |
2570996手 |
230481万 |
-0.27 |
-2.86% |
2015-12-31 |
9.35 |
10.40 |
9.03 |
9.45 |
1914883手 |
186142万 |
0.10 |
1.07% |
2015-11-30 |
9.05 |
10.85 |
8.95 |
9.35 |
2412419手 |
243324万 |
0.14 |
1.52% |
2015-10-30 |
8.77 |
10.20 |
8.60 |
9.21 |
1934040手 |
186686万 |
0.81 |
9.64% |
2015-09-30 |
8.50 |
10.40 |
7.93 |
8.40 |
1777521手 |
163916万 |
-0.30 |
-3.45% |
2015-08-31 |
10.59 |
13.26 |
7.38 |
8.70 |
3776734手 |
430609万 |
-1.83 |
-17.38% |
2015-07-31 |
13.50 |
13.86 |
8.78 |
10.53 |
5973146手 |
672517万 |
-3.23 |
-23.47% |
2015-06-30 |
14.58 |
19.44 |
11.66 |
13.76 |
8757335手 |
1471516万 |
-0.71 |
-4.91% |
2015-05-29 |
16.20 |
16.80 |
14.00 |
14.47 |
4865332手 |
744669万 |
-1.21 |
-7.49% |
2015-04-30 |
15.06 |
18.10 |
14.97 |
16.16 |
6549726手 |
1074388万 |
0.81 |
5.28% |
2015-03-31 |
13.09 |
16.25 |
12.13 |
15.35 |
7341790手 |
1051976万 |
1.82 |
13.87% |
2015-02-27 |
13.33 |
14.25 |
12.10 |
13.12 |
1659344手 |
217222万 |
-0.30 |
-2.25% |
2015-01-30 |
13.36 |
16.43 |
12.77 |
13.34 |
5862236手 |
852506万 |
0.16 |
1.21% |
2014-12-31 |
10.48 |
14.00 |
10.15 |
13.18 |
6053216手 |
766769万 |
2.60 |
24.57% |
2014-11-28 |
9.00 |
10.63 |
8.70 |
10.58 |
3011033手 |
283990万 |
1.95 |
22.60% |
2014-10-30 |
8.89 |
9.36 |
8.05 |
8.63 |
1371319手 |
120608万 |
0.04 |
0.45% |
2014-09-30 |
7.65 |
9.14 |
7.58 |
8.88 |
2232659手 |
189406万 |
1.23 |
16.08% |
2014-08-29 |
7.48 |
8.15 |
7.38 |
7.65 |
2716100手 |
210145万 |
0.15 |
2.00% |
2014-07-31 |
6.91 |
7.85 |
6.58 |
7.52 |
2690876手 |
192599万 |
0.60 |
8.67% |
2014-06-30 |
6.82 |
7.29 |
6.50 |
6.92 |
1706542手 |
116422万 |
0.12 |
1.76% |
2014-05-30 |
6.04 |
8.03 |
6.00 |
6.80 |
2429400手 |
177554万 |
0.71 |
11.66% |
2014-04-30 |
6.43 |
6.74 |
5.93 |
6.09 |
1091423手 |
69956万 |
-0.32 |
-4.99% |
2014-03-31 |
6.57 |
6.77 |
5.91 |
6.41 |
1465536手 |
92646万 |
-0.14 |
-2.14% |
2014-02-28 |
7.30 |
7.82 |
6.40 |
6.55 |
1008375手 |
74033万 |
-0.78 |
-10.64% |
2014-01-30 |
8.85 |
8.86 |
7.30 |
7.33 |
737661手 |
57900万 |
-1.55 |
-17.45% |
2013-12-31 |
10.16 |
10.38 |
8.66 |
8.88 |
722258手 |
69165万 |
-1.39 |
-13.54% |
2013-11-29 |
10.19 |
10.59 |
9.32 |
10.27 |
1010167手 |
101238万 |
0.15 |
1.48% |
2013-10-31 |
10.54 |
11.56 |
10.00 |
10.12 |
1513139手 |
162899万 |
-0.48 |
-4.53% |
2013-09-30 |
10.31 |
11.29 |
10.18 |
10.60 |
1501572手 |
160652万 |
0.28 |
2.71% |
2013-08-30 |
9.31 |
11.59 |
9.22 |
10.32 |
2909773手 |
306511万 |
1.01 |
10.85% |
2013-07-31 |
9.31 |
10.79 |
8.76 |
9.31 |
2559694手 |
251361万 |
-0.09 |
-0.96% |
2013-06-28 |
14.43 |
14.74 |
9.01 |
9.40 |
1203166手 |
134728万 |
-5.07 |
-35.04% |
2013-05-31 |
15.10 |
15.49 |
13.79 |
14.47 |
1257085手 |
183143万 |
-0.70 |
-4.61% |
2013-04-26 |
16.88 |
17.25 |
15.12 |
15.17 |
739437手 |
120111万 |
-1.85 |
-10.87% |
2013-03-29 |
17.72 |
19.51 |
16.47 |
17.02 |
3397626手 |
625695万 |
-0.68 |
-3.84% |
2013-02-28 |
18.42 |
20.18 |
17.08 |
17.70 |
1405362手 |
264852万 |
-0.71 |
-3.86% |
2013-01-31 |
18.58 |
18.99 |
17.40 |
18.41 |
1628600手 |
296504万 |
0.18 |
0.99% |
2012-12-31 |
16.19 |
18.48 |
15.08 |
18.23 |
1264996手 |
219316万 |
2.03 |
12.53% |
2012-11-30 |
18.00 |
18.59 |
15.96 |
16.20 |
498597手 |
86032万 |
-1.76 |
-9.80% |
2012-10-31 |
18.90 |
19.30 |
17.38 |
17.96 |
653577手 |
121961万 |
-1.01 |
-5.32% |
2012-09-28 |
17.20 |
19.50 |
16.91 |
18.97 |
1003778手 |
182716万 |
1.78 |
10.36% |
2012-08-31 |
18.28 |
19.76 |
17.16 |
17.19 |
603556手 |
113106万 |
-1.07 |
-5.86% |
2012-07-31 |
19.30 |
19.76 |
18.19 |
18.26 |
826162手 |
157313万 |
-0.72 |
-3.79% |
2012-06-29 |
22.76 |
22.97 |
18.38 |
18.98 |
793060手 |
167201万 |
-3.78 |
-16.61% |
2012-05-31 |
24.28 |
25.66 |
22.01 |
22.76 |
1405383手 |
334524万 |
-1.04 |
-4.37% |
2012-04-27 |
22.48 |
23.95 |
22.01 |
23.80 |
924217手 |
213890万 |
1.59 |
7.16% |
2012-03-30 |
25.52 |
26.40 |
22.06 |
22.21 |
1446358手 |
362455万 |
-3.37 |
-13.17% |
2012-02-29 |
24.15 |
26.54 |
23.32 |
25.58 |
1744049手 |
437732万 |
1.41 |
5.83% |
2012-01-31 |
22.69 |
25.29 |
20.61 |
24.17 |
1283905手 |
306258万 |
1.78 |
7.95% |
2011-12-30 |
27.00 |
27.24 |
20.38 |
22.39 |
894349手 |
206068万 |
-3.27 |
-12.74% |
2011-11-30 |
28.00 |
30.10 |
25.60 |
25.66 |
1752519手 |
496127万 |
-2.75 |
-9.68% |
2011-10-31 |
29.40 |
30.44 |
24.30 |
28.41 |
1783664手 |
490872万 |
-0.66 |
-2.27% |
2011-09-30 |
30.38 |
30.71 |
26.50 |
29.07 |
1687842手 |
481612万 |
-1.14 |
-3.77% |
2011-08-31 |
32.68 |
34.34 |
28.91 |
30.21 |
2245696手 |
699874万 |
-2.34 |
-7.19% |
2011-07-29 |
35.50 |
36.98 |
32.50 |
32.55 |
2121192手 |
740309万 |
-2.75 |
-7.79% |
2011-06-30 |
32.20 |
35.60 |
31.24 |
35.30 |
3046456手 |
1027955万 |
2.83 |
8.72% |
2011-05-31 |
35.40 |
35.75 |
29.92 |
32.47 |
2602703手 |
844284万 |
-2.93 |
-8.28% |
2011-04-29 |
34.79 |
39.50 |
33.28 |
35.40 |
3678818手 |
1332510万 |
0.90 |
2.61% |