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 |
9.32 |
9.32 |
9.15 |
9.21 |
211074手 |
19489万 |
-0.09 |
-0.97% |
2021-02-26 |
9.04 |
9.46 |
8.60 |
9.30 |
1243576手 |
113001万 |
0.30 |
3.33% |
2021-01-29 |
9.20 |
9.42 |
8.76 |
9.00 |
1170344手 |
106714万 |
-0.21 |
-2.28% |
2020-12-31 |
9.77 |
9.77 |
9.06 |
9.21 |
869680手 |
81167万 |
-0.40 |
-4.16% |
2020-11-30 |
9.19 |
9.79 |
9.10 |
9.61 |
906184手 |
85903万 |
0.44 |
4.80% |
2020-10-30 |
9.53 |
9.53 |
9.02 |
9.17 |
427675手 |
39902万 |
-0.32 |
-3.37% |
2020-09-30 |
9.61 |
9.63 |
9.31 |
9.49 |
780448手 |
73953万 |
-0.12 |
-1.25% |
2020-08-31 |
9.82 |
10.37 |
9.48 |
9.61 |
1177600手 |
116918万 |
-0.20 |
-2.04% |
2020-07-31 |
9.81 |
10.56 |
9.77 |
9.81 |
1902622手 |
192420万 |
0.00 |
0.00% |
2020-06-30 |
10.08 |
10.23 |
9.63 |
9.81 |
864637手 |
85985万 |
-0.25 |
-2.48% |
2020-05-29 |
10.50 |
10.65 |
9.83 |
10.06 |
700264手 |
71919万 |
-0.46 |
-4.37% |
2020-04-30 |
9.81 |
10.76 |
9.24 |
10.52 |
1388297手 |
139301万 |
0.70 |
7.13% |
2020-03-31 |
10.08 |
10.60 |
8.91 |
9.82 |
1802941手 |
180222万 |
-0.26 |
-2.58% |
2020-02-28 |
10.29 |
11.32 |
10.00 |
10.08 |
1848809手 |
194038万 |
-1.35 |
-11.81% |
2020-01-23 |
11.30 |
11.66 |
11.13 |
11.43 |
898661手 |
102232万 |
0.21 |
1.87% |
2019-12-31 |
10.76 |
11.30 |
10.55 |
11.22 |
1255008手 |
137379万 |
0.47 |
4.37% |
2019-11-29 |
10.44 |
10.92 |
10.10 |
10.75 |
1196613手 |
125935万 |
0.31 |
2.97% |
2019-10-31 |
10.37 |
10.59 |
10.25 |
10.44 |
557843手 |
57984万 |
0.05 |
0.48% |
2019-09-30 |
10.08 |
10.57 |
9.97 |
10.39 |
1022106手 |
104841万 |
0.32 |
3.18% |
2019-08-30 |
10.40 |
10.50 |
9.86 |
10.07 |
1284781手 |
130324万 |
-0.33 |
-3.17% |
2019-07-31 |
10.73 |
11.15 |
9.99 |
10.40 |
1513107手 |
159282万 |
-0.34 |
-3.17% |
2019-06-28 |
10.70 |
11.06 |
10.37 |
10.74 |
1062685手 |
113340万 |
0.05 |
0.47% |
2019-05-31 |
9.98 |
10.80 |
9.70 |
10.69 |
1069899手 |
108492万 |
0.61 |
6.05% |
2019-04-30 |
9.90 |
10.32 |
9.90 |
10.08 |
1365152手 |
137146万 |
0.18 |
1.82% |
2019-03-29 |
9.72 |
10.29 |
9.66 |
9.90 |
1637950手 |
161539万 |
0.19 |
1.96% |
2019-02-28 |
9.87 |
10.00 |
9.59 |
9.71 |
1010708手 |
98869万 |
-0.14 |
-1.42% |
2019-01-31 |
9.74 |
10.14 |
9.45 |
9.85 |
949883手 |
93689万 |
0.05 |
0.51% |
2018-12-28 |
9.58 |
9.98 |
9.29 |
9.80 |
942413手 |
90632万 |
0.25 |
2.62% |
2018-11-30 |
9.28 |
9.80 |
9.08 |
9.55 |
732824手 |
69079万 |
0.29 |
3.13% |
2018-10-31 |
9.00 |
9.26 |
8.51 |
9.26 |
618340手 |
55427万 |
0.18 |
1.98% |
2018-09-28 |
8.87 |
9.18 |
8.66 |
9.08 |
460864手 |
41150万 |
0.21 |
2.37% |
2018-08-31 |
8.84 |
8.95 |
8.37 |
8.87 |
656914手 |
56732万 |
0.05 |
0.57% |
2018-07-31 |
9.08 |
9.38 |
8.66 |
8.82 |
611603手 |
54923万 |
-0.26 |
-2.86% |
2018-06-29 |
9.67 |
9.76 |
8.88 |
9.08 |
612472手 |
57595万 |
-0.59 |
-6.10% |
2018-05-31 |
9.20 |
9.78 |
9.20 |
9.67 |
551346手 |
52689万 |
0.49 |
5.34% |
2018-04-27 |
9.60 |
9.66 |
9.09 |
9.18 |
447546手 |
41727万 |
-0.48 |
-4.97% |
2018-03-30 |
9.82 |
9.93 |
9.34 |
9.66 |
715569手 |
69266万 |
-0.20 |
-2.03% |
2018-02-28 |
9.95 |
10.08 |
9.28 |
9.86 |
837392手 |
81958万 |
-0.10 |
-1.00% |
2018-01-31 |
9.85 |
10.56 |
9.75 |
9.96 |
1273898手 |
128251万 |
0.11 |
1.12% |
2017-12-29 |
9.56 |
9.95 |
9.55 |
9.85 |
636922手 |
62210万 |
0.28 |
2.93% |
2017-11-30 |
10.07 |
10.07 |
9.46 |
9.57 |
1449587手 |
141628万 |
-0.50 |
-4.96% |
2017-10-31 |
9.90 |
10.41 |
9.82 |
10.07 |
674817手 |
68055万 |
0.26 |
2.65% |
2017-09-29 |
9.95 |
10.02 |
9.70 |
9.81 |
783101手 |
77192万 |
-0.18 |
-1.80% |
2017-08-31 |
9.63 |
10.00 |
9.40 |
9.99 |
1030080手 |
99192万 |
0.36 |
3.74% |
2017-07-31 |
9.80 |
10.23 |
9.15 |
9.63 |
1284404手 |
123514万 |
-0.17 |
-1.74% |
2017-06-30 |
9.38 |
9.82 |
9.36 |
9.80 |
1176249手 |
112581万 |
0.43 |
4.59% |
2017-05-31 |
9.68 |
9.73 |
9.10 |
9.37 |
985938手 |
91824万 |
-0.33 |
-3.40% |
2017-04-28 |
9.34 |
9.97 |
9.28 |
9.70 |
892027手 |
86014万 |
0.35 |
3.74% |
2017-03-31 |
9.02 |
9.59 |
8.98 |
9.35 |
754162手 |
69942万 |
0.29 |
3.20% |
2017-02-28 |
8.80 |
9.17 |
8.65 |
9.06 |
684701手 |
60797万 |
0.26 |
2.96% |
2017-01-26 |
8.54 |
8.96 |
8.50 |
8.80 |
945508手 |
82323万 |
0.25 |
2.92% |
2016-12-30 |
8.96 |
9.07 |
8.50 |
8.55 |
805727手 |
70619万 |
-0.42 |
-4.68% |
2016-11-30 |
9.15 |
9.19 |
8.83 |
8.97 |
880426手 |
79174万 |
-0.16 |
-1.75% |
2016-10-31 |
8.81 |
9.24 |
8.78 |
9.13 |
483951手 |
43639万 |
0.32 |
3.63% |
2016-09-30 |
9.06 |
9.09 |
8.70 |
8.81 |
609560手 |
54164万 |
-0.27 |
-2.97% |
2016-08-31 |
9.04 |
9.39 |
8.81 |
9.08 |
1042096手 |
94827万 |
0.08 |
0.89% |
2016-07-29 |
8.34 |
9.22 |
8.30 |
9.00 |
1033381手 |
90239万 |
0.66 |
7.91% |
2016-06-30 |
8.47 |
8.82 |
8.03 |
8.34 |
992156手 |
84155万 |
-0.15 |
-1.77% |
2016-05-31 |
8.20 |
8.55 |
8.16 |
8.49 |
898945手 |
75472万 |
0.32 |
3.92% |
2016-04-29 |
8.33 |
8.46 |
7.93 |
8.17 |
1104056手 |
90901万 |
-0.19 |
-2.27% |
2016-03-31 |
7.61 |
8.94 |
7.60 |
8.36 |
1551560手 |
128028万 |
0.74 |
9.71% |
2016-02-29 |
7.57 |
8.05 |
7.48 |
7.62 |
904622手 |
70680万 |
0.01 |
0.13% |
2016-01-29 |
8.78 |
8.89 |
7.18 |
7.61 |
1308350手 |
102931万 |
-1.14 |
-13.03% |
2015-12-31 |
8.24 |
9.18 |
8.21 |
8.75 |
2352541手 |
206834万 |
0.50 |
6.06% |
2015-11-30 |
8.35 |
9.10 |
8.11 |
8.25 |
2996836手 |
260098万 |
-0.15 |
-1.79% |
2015-10-30 |
8.15 |
8.76 |
8.05 |
8.40 |
1842487手 |
154897万 |
0.43 |
5.39% |
2015-09-30 |
8.07 |
8.86 |
7.36 |
7.97 |
1999495手 |
159001万 |
-0.11 |
-1.36% |
2015-08-31 |
7.62 |
8.60 |
6.72 |
8.08 |
3400103手 |
270967万 |
0.32 |
4.12% |
2015-07-31 |
9.60 |
10.17 |
6.60 |
7.76 |
6563811手 |
543193万 |
-1.91 |
-19.75% |
2015-06-30 |
8.68 |
11.66 |
8.51 |
9.67 |
6237136手 |
635382万 |
1.00 |
11.53% |
2015-05-29 |
9.02 |
9.45 |
8.14 |
8.67 |
3139527手 |
277996万 |
-0.30 |
-3.33% |
2015-04-30 |
7.77 |
9.46 |
7.75 |
9.01 |
3842396手 |
332374万 |
1.27 |
16.41% |
2015-03-31 |
7.21 |
8.03 |
7.02 |
7.74 |
2815589手 |
213516万 |
0.52 |
7.23% |
2015-02-27 |
7.06 |
7.20 |
6.87 |
7.19 |
671267手 |
47212万 |
0.04 |
0.56% |
2015-01-30 |
7.32 |
8.05 |
6.58 |
7.14 |
2411349手 |
174749万 |
-0.16 |
-2.19% |
2014-12-31 |
6.43 |
7.60 |
6.42 |
7.30 |
3571278手 |
250130万 |
0.89 |
13.88% |
2014-11-28 |
6.15 |
6.60 |
6.04 |
6.41 |
2196536手 |
137944万 |
0.33 |
5.43% |
2014-10-30 |
6.07 |
6.28 |
5.80 |
6.08 |
1162996手 |
70485万 |
0.05 |
0.82% |
2014-09-30 |
6.00 |
6.40 |
5.93 |
6.10 |
922798手 |
56309万 |
0.11 |
1.84% |
2014-08-29 |
6.21 |
6.45 |
5.89 |
5.99 |
792523手 |
49518万 |
-0.06 |
-0.96% |
2014-07-31 |
5.54 |
6.45 |
5.48 |
6.23 |
989815手 |
59283万 |
0.69 |
12.46% |
2014-06-30 |
5.80 |
5.97 |
5.49 |
5.54 |
627634手 |
36636万 |
-0.26 |
-4.48% |
2014-05-30 |
5.50 |
5.81 |
5.38 |
5.80 |
869785手 |
48610万 |
0.26 |
4.69% |
2014-04-30 |
5.30 |
6.51 |
5.30 |
5.54 |
4132535手 |
245911万 |
0.23 |
4.33% |
2014-03-31 |
5.52 |
5.58 |
5.27 |
5.31 |
599442手 |
32126万 |
-0.21 |
-3.80% |
2014-02-28 |
5.44 |
5.80 |
5.36 |
5.52 |
236977手 |
13128万 |
0.01 |
0.18% |
2014-01-30 |
5.60 |
5.60 |
5.25 |
5.51 |
220527手 |
11986万 |
-0.07 |
-1.25% |
2013-12-31 |
5.81 |
5.91 |
5.45 |
5.58 |
446746手 |
25524万 |
-0.25 |
-4.29% |
2013-11-29 |
5.82 |
5.89 |
5.65 |
5.83 |
427257手 |
24693万 |
0.01 |
0.17% |
2013-10-31 |
5.68 |
5.83 |
5.60 |
5.82 |
286062手 |
16308万 |
0.18 |
3.19% |
2013-09-30 |
5.76 |
6.01 |
5.44 |
5.64 |
609258手 |
34343万 |
-0.07 |
-1.23% |
2013-08-30 |
5.17 |
5.85 |
5.16 |
5.71 |
481530手 |
26275万 |
0.54 |
10.45% |
2013-07-31 |
5.43 |
5.50 |
4.94 |
5.17 |
410357手 |
21241万 |
-0.22 |
-4.08% |
2013-06-28 |
6.11 |
6.27 |
5.00 |
5.39 |
420033手 |
23751万 |
-0.72 |
-11.78% |
2013-05-31 |
5.46 |
6.15 |
5.45 |
6.11 |
424215手 |
24855万 |
0.67 |
12.32% |
2013-04-26 |
5.40 |
5.57 |
5.33 |
5.44 |
488547手 |
26657万 |
0.02 |
0.37% |
2013-03-29 |
5.45 |
5.52 |
5.32 |
5.42 |
600857手 |
32513万 |
-0.03 |
-0.55% |
2013-02-28 |
5.36 |
5.69 |
5.31 |
5.45 |
560412手 |
30683万 |
0.10 |
1.87% |
2013-01-31 |
5.26 |
5.45 |
5.20 |
5.35 |
635317手 |
33678万 |
0.14 |
2.69% |
2012-12-31 |
4.87 |
5.26 |
4.82 |
5.21 |
732145手 |
36975万 |
0.34 |
6.98% |
2012-11-30 |
4.77 |
4.93 |
4.75 |
4.87 |
233823手 |
11329万 |
0.09 |
1.88% |
2012-10-31 |
4.78 |
4.93 |
4.73 |
4.78 |
197891手 |
9589万 |
0.00 |
0.00% |
2012-09-28 |
4.70 |
4.80 |
4.57 |
4.78 |
392798手 |
18441万 |
0.09 |
1.92% |
2012-08-31 |
5.08 |
5.16 |
4.64 |
4.69 |
465113手 |
23201万 |
-0.39 |
-7.68% |
2012-07-31 |
5.88 |
5.92 |
5.00 |
5.08 |
810854手 |
42086万 |
-0.79 |
-13.46% |
2012-06-29 |
6.06 |
6.08 |
5.69 |
5.87 |
374189手 |
21868万 |
-0.20 |
-3.29% |
2012-05-31 |
6.02 |
6.20 |
5.94 |
6.07 |
357646手 |
21723万 |
0.08 |
1.34% |
2012-04-27 |
5.86 |
6.10 |
5.86 |
5.99 |
234111手 |
14031万 |
0.13 |
2.22% |
2012-03-30 |
6.21 |
6.30 |
5.77 |
5.86 |
451729手 |
27131万 |
-0.38 |
-6.09% |
2012-02-29 |
5.85 |
6.30 |
5.78 |
6.24 |
505561手 |
30339万 |
0.40 |
6.85% |
2012-01-31 |
5.70 |
5.84 |
5.58 |
5.84 |
310278手 |
17677万 |
0.15 |
2.64% |
2011-12-30 |
5.70 |
5.89 |
5.62 |
5.69 |
312891手 |
18042万 |
0.06 |
1.07% |
2011-11-30 |
5.44 |
5.94 |
5.42 |
5.63 |
618109手 |
35516万 |
0.16 |
2.92% |
2011-10-31 |
5.39 |
5.64 |
5.32 |
5.47 |
283244手 |
15489万 |
0.17 |
3.21% |
2011-09-30 |
5.41 |
5.71 |
5.20 |
5.30 |
409916手 |
22189万 |
-0.09 |
-1.67% |
2011-08-31 |
5.57 |
5.66 |
5.11 |
5.39 |
621177手 |
33963万 |
-0.20 |
-3.58% |
2011-07-29 |
5.41 |
5.62 |
5.30 |
5.59 |
841323手 |
46176万 |
0.18 |
3.33% |
2011-06-30 |
6.80 |
6.91 |
5.20 |
5.41 |
1465585手 |
84761万 |
-1.39 |
-20.44% |
2011-05-31 |
6.81 |
7.32 |
6.53 |
6.80 |
1169514手 |
81139万 |
-0.05 |
-0.73% |
2011-04-29 |
6.73 |
7.09 |
6.72 |
6.85 |
1128848手 |
77898万 |
0.12 |
1.78% |
2011-03-31 |
6.56 |
6.82 |
6.43 |
6.73 |
1264507手 |
84425万 |
0.19 |
2.90% |