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 |
2021-01-21 |
10.12 |
10.13 |
9.47 |
9.79 |
1550639手 |
152779万 |
-0.30 |
-2.97% |
2020-12-31 |
12.01 |
12.05 |
9.93 |
10.09 |
1620144手 |
176598万 |
-1.67 |
-14.20% |
2020-11-30 |
11.50 |
12.23 |
11.30 |
11.76 |
1393866手 |
164038万 |
0.19 |
1.64% |
2020-10-30 |
11.77 |
12.42 |
11.47 |
11.57 |
711574手 |
84743万 |
-0.10 |
-0.86% |
2020-09-30 |
13.16 |
13.40 |
11.59 |
11.67 |
1837932手 |
229453万 |
-1.54 |
-11.66% |
2020-08-31 |
12.76 |
13.63 |
12.28 |
13.21 |
2296246手 |
298005万 |
0.54 |
4.26% |
2020-07-31 |
11.81 |
13.77 |
11.71 |
12.67 |
4551879手 |
588794万 |
0.89 |
7.55% |
2020-06-30 |
11.45 |
12.93 |
11.38 |
11.78 |
2621444手 |
316302万 |
0.44 |
3.88% |
2020-05-29 |
12.02 |
12.44 |
11.03 |
11.34 |
1383188手 |
163184万 |
-0.67 |
-5.58% |
2020-04-30 |
12.00 |
12.83 |
11.50 |
12.01 |
1564983手 |
192362万 |
-0.03 |
-0.25% |
2020-03-31 |
14.18 |
14.67 |
11.96 |
12.04 |
3142235手 |
418506万 |
-2.18 |
-15.33% |
2020-02-28 |
12.93 |
16.05 |
12.93 |
14.22 |
6573812手 |
960666万 |
-0.15 |
-1.04% |
2020-01-23 |
13.70 |
18.81 |
13.51 |
14.37 |
4955360手 |
809847万 |
0.76 |
5.58% |
2019-12-31 |
11.99 |
13.81 |
11.69 |
13.61 |
1836051手 |
237015万 |
1.67 |
13.99% |
2019-11-29 |
11.96 |
12.33 |
11.57 |
11.94 |
1290725手 |
154676万 |
0.05 |
0.42% |
2019-10-31 |
13.04 |
13.09 |
11.64 |
11.89 |
1202023手 |
148284万 |
-1.17 |
-8.96% |
2019-09-30 |
12.67 |
13.68 |
12.48 |
13.06 |
1423122手 |
187629万 |
0.52 |
4.15% |
2019-08-30 |
12.93 |
13.03 |
11.42 |
12.54 |
967565手 |
119212万 |
-0.36 |
-2.79% |
2019-07-31 |
12.84 |
13.24 |
12.04 |
12.90 |
1127660手 |
142889万 |
0.34 |
2.71% |
2019-06-28 |
13.46 |
13.46 |
11.80 |
12.56 |
1289513手 |
164690万 |
-0.90 |
-6.69% |
2019-05-31 |
13.71 |
13.85 |
12.62 |
13.46 |
1615098手 |
214246万 |
-0.70 |
-4.94% |
2019-04-30 |
15.17 |
16.27 |
13.65 |
14.16 |
2445040手 |
367576万 |
-1.03 |
-6.78% |
2019-03-29 |
14.04 |
18.60 |
13.83 |
15.19 |
3803931手 |
601194万 |
1.16 |
8.27% |
2019-02-28 |
12.85 |
14.53 |
12.78 |
14.03 |
1372880手 |
188594万 |
1.28 |
10.04% |
2019-01-31 |
13.12 |
13.54 |
12.13 |
12.75 |
1715527手 |
221490万 |
-0.26 |
-2.00% |
2018-12-28 |
12.26 |
13.55 |
12.05 |
13.01 |
1697554手 |
215536万 |
1.08 |
9.05% |
2018-11-30 |
11.46 |
12.74 |
10.98 |
11.93 |
1819364手 |
216230万 |
0.44 |
3.83% |
2018-10-31 |
10.73 |
11.65 |
8.45 |
11.49 |
1342052手 |
131937万 |
0.58 |
5.32% |
2018-09-28 |
10.80 |
11.09 |
10.10 |
10.91 |
800328手 |
84993万 |
0.11 |
1.02% |
2018-08-31 |
12.48 |
12.57 |
10.71 |
10.80 |
848291手 |
96576万 |
-1.62 |
-13.04% |
2018-07-31 |
12.78 |
12.92 |
11.30 |
12.42 |
965879手 |
117715万 |
-0.43 |
-3.35% |
2018-06-29 |
15.90 |
16.20 |
12.38 |
12.85 |
1306682手 |
187959万 |
-3.05 |
-19.18% |
2018-05-31 |
14.44 |
16.12 |
14.08 |
15.90 |
1486500手 |
227557万 |
1.66 |
11.66% |
2018-04-27 |
15.50 |
15.95 |
14.14 |
14.24 |
966782手 |
146679万 |
-1.19 |
-7.71% |
2018-03-30 |
16.34 |
17.20 |
14.56 |
15.43 |
1592846手 |
254546万 |
-1.01 |
-6.14% |
2018-02-28 |
16.56 |
16.70 |
14.86 |
16.44 |
936004手 |
147475万 |
-0.19 |
-1.14% |
2018-01-31 |
16.96 |
18.40 |
15.21 |
16.63 |
1827094手 |
311100万 |
-0.30 |
-1.77% |
2017-12-29 |
17.86 |
18.36 |
16.60 |
16.93 |
1038205手 |
182190万 |
-1.00 |
-5.58% |
2017-11-30 |
20.00 |
21.51 |
17.84 |
17.93 |
2199015手 |
435260万 |
-2.07 |
-10.35% |
2017-10-31 |
22.39 |
23.55 |
19.50 |
20.00 |
1476163手 |
319943万 |
-2.12 |
-9.58% |
2017-09-29 |
23.71 |
24.15 |
22.00 |
22.12 |
1876921手 |
433286万 |
-1.49 |
-6.31% |
2017-08-31 |
22.80 |
26.80 |
21.93 |
23.61 |
4612766手 |
1132481万 |
0.69 |
3.01% |
2017-07-31 |
23.50 |
23.50 |
20.48 |
22.92 |
1777398手 |
392406万 |
-0.59 |
-2.51% |
2017-06-30 |
19.98 |
24.08 |
19.06 |
23.51 |
1893858手 |
415052万 |
3.47 |
17.32% |
2017-05-31 |
21.59 |
21.93 |
19.66 |
20.04 |
769618手 |
158685万 |
-1.55 |
-7.18% |
2017-04-28 |
22.39 |
22.92 |
20.45 |
21.59 |
1020440手 |
219462万 |
-0.72 |
-3.23% |
2017-03-31 |
21.69 |
24.17 |
21.13 |
22.31 |
2134384手 |
480733万 |
0.48 |
2.20% |
2017-02-28 |
21.28 |
21.89 |
20.12 |
21.83 |
926528手 |
195096万 |
0.56 |
2.63% |
2017-01-26 |
20.30 |
21.49 |
19.94 |
21.27 |
782453手 |
161359万 |
1.07 |
5.30% |
2016-12-30 |
22.85 |
22.85 |
19.82 |
20.20 |
964328手 |
204387万 |
-2.55 |
-11.21% |
2016-11-30 |
23.07 |
23.93 |
22.36 |
22.75 |
1261595手 |
291528万 |
-0.32 |
-1.39% |
2016-10-31 |
23.35 |
24.15 |
22.67 |
23.07 |
683374手 |
159665万 |
-0.30 |
-1.28% |
2016-09-30 |
23.04 |
23.89 |
22.18 |
23.37 |
779857手 |
179222万 |
0.33 |
1.43% |
2016-08-31 |
22.14 |
24.59 |
21.50 |
23.04 |
1735682手 |
402948万 |
0.85 |
3.83% |
2016-07-29 |
20.80 |
23.44 |
20.41 |
22.19 |
1717858手 |
369853万 |
1.44 |
6.94% |
2016-06-30 |
20.99 |
21.90 |
19.18 |
20.75 |
1200221手 |
246643万 |
-0.24 |
-1.14% |
2016-05-31 |
20.79 |
21.64 |
19.58 |
20.99 |
1296612手 |
266971万 |
0.22 |
1.06% |
2016-04-29 |
19.40 |
23.75 |
18.90 |
20.77 |
2133148手 |
459781万 |
1.40 |
7.23% |
2016-03-31 |
16.88 |
20.15 |
16.52 |
19.37 |
2219058手 |
402942万 |
2.64 |
15.78% |
2016-02-29 |
19.71 |
21.48 |
16.48 |
16.73 |
1917224手 |
380807万 |
-3.16 |
-15.89% |
2016-01-29 |
23.36 |
23.71 |
18.30 |
19.89 |
1197583手 |
242241万 |
-3.64 |
-15.47% |
2015-12-31 |
27.07 |
27.48 |
23.10 |
23.53 |
2003604手 |
506944万 |
-3.53 |
-13.04% |
2015-11-30 |
24.56 |
27.88 |
23.69 |
27.06 |
2705458手 |
693253万 |
2.27 |
9.16% |
2015-10-30 |
21.60 |
25.77 |
21.33 |
24.79 |
1465361手 |
346921万 |
3.82 |
18.22% |
2015-09-30 |
22.19 |
24.19 |
20.23 |
20.97 |
1607731手 |
354933万 |
-1.50 |
-6.68% |
2015-08-31 |
22.58 |
28.95 |
18.00 |
22.47 |
3516049手 |
850973万 |
-0.41 |
-1.79% |
2015-07-31 |
24.70 |
28.58 |
18.51 |
22.88 |
7018156手 |
1740055万 |
-1.08 |
-4.51% |
2015-06-30 |
32.90 |
37.61 |
21.03 |
23.96 |
4308936手 |
1351695万 |
-9.02 |
-27.35% |
2015-05-29 |
20.80 |
37.94 |
19.14 |
32.98 |
4559025手 |
1274135万 |
13.53 |
65.33% |
2015-04-30 |
18.97 |
22.80 |
18.85 |
20.71 |
4200883手 |
866439万 |
1.85 |
9.81% |
2015-03-31 |
16.58 |
19.62 |
16.18 |
18.86 |
5769983手 |
1016645万 |
1.91 |
11.52% |
2015-02-27 |
14.50 |
16.59 |
14.18 |
16.58 |
3304376手 |
512132万 |
1.38 |
9.43% |
2015-01-30 |
13.33 |
15.27 |
13.11 |
14.64 |
3177076手 |
453318万 |
1.32 |
9.91% |
2014-12-31 |
14.75 |
15.46 |
13.03 |
13.32 |
4262143手 |
617760万 |
-1.23 |
-8.45% |
2014-11-28 |
14.48 |
15.29 |
13.60 |
14.55 |
1664121手 |
240233万 |
-0.14 |
-0.95% |
2014-10-30 |
15.51 |
15.55 |
13.88 |
14.69 |
1165774手 |
171549万 |
-0.49 |
-3.12% |
2014-09-30 |
15.69 |
16.84 |
14.71 |
15.73 |
2132962手 |
339537万 |
-0.03 |
-0.19% |
2014-08-29 |
13.09 |
17.80 |
13.06 |
15.76 |
4079793手 |
623631万 |
3.57 |
27.09% |
2014-07-31 |
13.94 |
14.88 |
11.88 |
13.18 |
2834148手 |
382347万 |
-0.82 |
-5.86% |
2014-06-30 |
12.83 |
14.38 |
12.61 |
14.00 |
2090582手 |
283570万 |
-7.19 |
-33.93% |
2014-03-14 |
22.20 |
23.49 |
20.32 |
21.19 |
385459手 |
85252万 |
-1.01 |
-4.55% |
2014-02-28 |
22.61 |
26.42 |
21.10 |
22.20 |
1466111手 |
353517万 |
-0.25 |
-1.11% |
2014-01-30 |
17.97 |
24.04 |
17.63 |
22.45 |
1448431手 |
298784万 |
4.57 |
25.56% |
2013-12-31 |
18.90 |
19.10 |
16.48 |
17.88 |
849834手 |
153566万 |
-1.66 |
-8.49% |
2013-11-29 |
18.38 |
19.65 |
17.55 |
19.54 |
849211手 |
159362万 |
1.07 |
5.79% |
2013-10-31 |
21.06 |
24.20 |
17.90 |
18.47 |
1934241手 |
415695万 |
-2.59 |
-12.30% |
2013-09-30 |
17.14 |
22.75 |
16.95 |
21.06 |
2903410手 |
596369万 |
3.72 |
21.45% |
2013-08-30 |
18.09 |
19.85 |
17.04 |
17.34 |
1818466手 |
339041万 |
-0.69 |
-3.83% |
2013-07-31 |
16.90 |
20.80 |
16.05 |
18.03 |
3872801手 |
724607万 |
0.98 |
5.75% |
2013-06-28 |
15.70 |
17.68 |
14.29 |
17.05 |
2048394手 |
333423万 |
1.26 |
7.98% |
2013-05-31 |
14.25 |
17.36 |
14.11 |
15.79 |
1781438手 |
287641万 |
1.51 |
10.57% |
2013-04-26 |
14.79 |
14.95 |
13.16 |
14.28 |
876952手 |
123097万 |
-0.51 |
-3.45% |
2013-03-29 |
17.20 |
17.81 |
14.48 |
14.79 |
813939手 |
132504万 |
-2.38 |
-13.86% |
2013-02-28 |
15.82 |
18.08 |
15.26 |
17.17 |
1065474手 |
178018万 |
1.35 |
8.53% |
2013-01-31 |
14.35 |
16.19 |
13.86 |
15.82 |
1224883手 |
184998万 |
1.56 |
10.94% |
2012-12-31 |
12.00 |
14.49 |
11.35 |
14.26 |
963219手 |
125634万 |
2.19 |
18.14% |
2012-11-30 |
15.09 |
15.39 |
11.80 |
12.07 |
519887手 |
71234万 |
-3.02 |
-20.01% |
2012-10-31 |
16.06 |
17.47 |
14.69 |
15.09 |
651229手 |
102761万 |
-0.89 |
-5.57% |
2012-09-28 |
15.69 |
17.80 |
15.36 |
15.98 |
981425手 |
162679万 |
0.42 |
2.70% |
2012-08-31 |
14.82 |
16.45 |
14.50 |
15.56 |
1007451手 |
159532万 |
0.77 |
5.21% |
2012-07-31 |
14.65 |
16.26 |
14.31 |
14.79 |
1270527手 |
194435万 |
0.43 |
2.99% |
2012-06-28 |
15.85 |
15.89 |
14.35 |
14.36 |
717327手 |
109677万 |
-1.52 |
-9.57% |
2012-05-31 |
16.85 |
18.48 |
14.93 |
15.88 |
1617037手 |
271582万 |
-0.68 |
-4.11% |
2012-04-27 |
16.24 |
17.59 |
15.83 |
16.56 |
1443492手 |
243292万 |
0.36 |
2.22% |
2012-03-30 |
19.04 |
20.79 |
15.57 |
16.20 |
2839108手 |
526531万 |
-2.96 |
-15.45% |
2012-02-29 |
16.20 |
20.10 |
15.72 |
19.16 |
4305023手 |
768221万 |
2.67 |
16.19% |
2012-01-31 |
16.60 |
18.38 |
14.40 |
16.49 |
2867655手 |
469913万 |
0.07 |
0.43% |
2011-12-30 |
20.80 |
21.89 |
16.02 |
16.42 |
5627336手 |
1109252万 |
-3.76 |
-18.63% |
2011-11-30 |
18.13 |
24.56 |
17.85 |
20.18 |
6337273手 |
1387801万 |
1.68 |
9.08% |
2011-10-31 |
13.64 |
18.93 |
13.04 |
18.50 |
1568321手 |
262177万 |
4.91 |
36.13% |
2011-09-30 |
16.10 |
16.15 |
13.00 |
13.59 |
309036手 |
44705万 |
-2.38 |
-14.90% |
2011-08-31 |
16.16 |
18.87 |
15.40 |
15.97 |
658815手 |
114031万 |
-0.22 |
-1.36% |
2011-07-29 |
14.33 |
16.90 |
14.20 |
16.19 |
430406手 |
69147万 |
1.82 |
12.66% |
2011-06-30 |
15.32 |
15.53 |
13.31 |
14.37 |
191475手 |
27508万 |
-0.95 |
-6.20% |
2011-05-31 |
16.86 |
17.50 |
14.34 |
15.32 |
261344手 |
43409万 |
-1.48 |
-8.81% |
2011-04-29 |
18.90 |
19.48 |
16.33 |
16.80 |
469326手 |
84811万 |
-2.25 |
-11.81% |
2011-03-31 |
17.55 |
20.67 |
17.48 |
19.05 |
1101794手 |
213955万 |
1.59 |
9.11% |
2011-02-28 |
16.97 |
17.88 |
16.38 |
17.46 |
233238手 |
39993万 |
0.57 |
3.38% |
2011-01-31 |
18.84 |
18.99 |
15.80 |
16.89 |
296881手 |
51485万 |
-1.95 |
-10.35% |