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 |
2021-03-04 |
6.15 |
6.39 |
6.12 |
6.22 |
713986手 |
44502万 |
0.10 |
1.63% |
2021-02-26 |
6.04 |
6.61 |
5.62 |
6.12 |
3498905手 |
214317万 |
-0.06 |
-0.97% |
2021-01-29 |
5.86 |
7.37 |
5.60 |
6.18 |
9220606手 |
594217万 |
0.29 |
4.92% |
2020-12-31 |
5.43 |
7.07 |
5.29 |
5.89 |
11547713手 |
723261万 |
0.57 |
10.71% |
2020-11-30 |
4.93 |
5.56 |
4.92 |
5.32 |
1906098手 |
99831万 |
0.37 |
7.47% |
2020-10-30 |
5.02 |
5.21 |
4.92 |
4.95 |
652054手 |
32913万 |
-0.03 |
-0.60% |
2020-09-30 |
5.60 |
5.63 |
4.95 |
4.98 |
956429手 |
51313万 |
-0.61 |
-10.91% |
2020-08-31 |
5.50 |
6.18 |
5.36 |
5.59 |
1736377手 |
98259万 |
0.10 |
1.82% |
2020-07-31 |
6.53 |
6.76 |
5.15 |
5.49 |
2481495手 |
141725万 |
-1.05 |
-16.05% |
2020-06-30 |
6.49 |
6.73 |
6.32 |
6.54 |
855446手 |
55395万 |
0.11 |
1.71% |
2020-05-29 |
6.22 |
6.44 |
6.11 |
6.43 |
540079手 |
34102万 |
0.16 |
2.55% |
2020-04-30 |
6.08 |
6.32 |
5.81 |
6.27 |
598094手 |
36952万 |
0.19 |
3.12% |
2020-03-31 |
6.14 |
6.74 |
6.00 |
6.08 |
1095977手 |
69919万 |
-0.06 |
-0.98% |
2020-02-28 |
6.09 |
6.61 |
5.60 |
6.14 |
790730手 |
49514万 |
-0.63 |
-9.31% |
2020-01-23 |
7.03 |
7.24 |
6.70 |
6.77 |
646833手 |
45682万 |
-0.22 |
-3.15% |
2019-12-31 |
6.71 |
7.08 |
6.69 |
6.99 |
552408手 |
38234万 |
0.25 |
3.71% |
2019-11-29 |
7.10 |
7.19 |
6.58 |
6.74 |
430495手 |
29360万 |
-0.40 |
-5.60% |
2019-10-31 |
6.78 |
7.45 |
6.72 |
7.14 |
528575手 |
37280万 |
0.39 |
5.78% |
2019-09-30 |
6.93 |
7.36 |
6.72 |
6.75 |
502515手 |
35766万 |
-0.17 |
-2.46% |
2019-08-30 |
7.30 |
7.45 |
6.69 |
6.92 |
474942手 |
33291万 |
-0.36 |
-4.95% |
2019-07-31 |
7.83 |
8.16 |
7.10 |
7.28 |
681356手 |
52016万 |
-0.41 |
-5.33% |
2019-06-28 |
10.50 |
10.80 |
7.53 |
7.69 |
855361手 |
74177万 |
-2.76 |
-26.41% |
2019-05-31 |
10.20 |
10.55 |
9.46 |
10.45 |
831198手 |
83405万 |
0.09 |
0.87% |
2019-04-30 |
10.03 |
11.38 |
9.71 |
10.36 |
1780594手 |
189596万 |
0.35 |
3.50% |
2019-03-29 |
9.00 |
10.09 |
8.67 |
10.01 |
1695703手 |
157998万 |
1.04 |
11.59% |
2019-02-28 |
7.45 |
9.17 |
7.34 |
8.97 |
834503手 |
70588万 |
1.59 |
21.55% |
2019-01-31 |
7.72 |
8.16 |
7.33 |
7.38 |
394764手 |
30882万 |
-0.34 |
-4.40% |
2018-12-28 |
8.68 |
9.15 |
7.56 |
7.72 |
381908手 |
32398万 |
-0.83 |
-9.71% |
2018-11-30 |
7.92 |
9.56 |
7.85 |
8.55 |
715263手 |
61915万 |
0.68 |
8.64% |
2018-10-31 |
9.48 |
9.50 |
6.70 |
7.87 |
565546手 |
43241万 |
-1.82 |
-18.78% |
2018-09-28 |
10.13 |
10.15 |
9.40 |
9.69 |
234243手 |
23028万 |
-0.45 |
-4.44% |
2018-08-31 |
10.78 |
10.91 |
9.97 |
10.14 |
279952手 |
28895万 |
-0.75 |
-6.89% |
2018-07-31 |
10.55 |
11.33 |
10.02 |
10.89 |
333543手 |
35056万 |
0.34 |
3.22% |
2018-06-29 |
11.57 |
11.68 |
9.63 |
10.55 |
449469手 |
48372万 |
-0.98 |
-8.50% |
2018-05-31 |
11.55 |
11.99 |
11.24 |
11.53 |
535641手 |
62206万 |
0.01 |
0.09% |
2018-04-27 |
12.29 |
12.29 |
11.45 |
11.52 |
502441手 |
59341万 |
-0.74 |
-6.04% |
2018-03-30 |
12.72 |
13.15 |
12.00 |
12.26 |
720481手 |
91195万 |
-0.50 |
-3.92% |
2018-02-28 |
13.30 |
13.36 |
12.23 |
12.76 |
499207手 |
63400万 |
-0.56 |
-4.20% |
2018-01-31 |
12.57 |
13.77 |
12.57 |
13.32 |
666169手 |
87196万 |
0.74 |
5.88% |
2017-12-29 |
13.46 |
13.60 |
12.42 |
12.58 |
473834手 |
60395万 |
-0.86 |
-6.40% |
2017-11-30 |
14.69 |
14.93 |
12.95 |
13.44 |
698326手 |
98006万 |
-1.25 |
-8.51% |
2017-10-31 |
14.29 |
15.54 |
14.29 |
14.69 |
1325302手 |
198109万 |
0.54 |
3.82% |
2017-09-29 |
14.21 |
14.72 |
14.08 |
14.15 |
1130399手 |
163029万 |
-0.04 |
-0.28% |
2017-08-31 |
15.70 |
15.74 |
13.90 |
14.19 |
1875066手 |
275621万 |
-1.44 |
-9.21% |
2017-07-31 |
14.47 |
15.63 |
13.68 |
15.63 |
892581手 |
129152万 |
1.22 |
8.47% |
2017-06-30 |
14.60 |
15.04 |
14.18 |
14.41 |
459615手 |
67420万 |
-0.19 |
-1.30% |
2017-05-31 |
15.50 |
15.67 |
14.08 |
14.60 |
383752手 |
57675万 |
-0.99 |
-6.35% |
2017-04-28 |
15.76 |
16.89 |
14.80 |
15.59 |
784593手 |
125722万 |
-0.10 |
-0.64% |
2017-03-31 |
16.80 |
17.02 |
15.54 |
15.69 |
850464手 |
137428万 |
-1.14 |
-6.77% |
2017-02-28 |
17.10 |
17.85 |
16.51 |
16.83 |
533718手 |
91122万 |
-0.22 |
-1.29% |
2017-01-26 |
18.19 |
18.28 |
15.35 |
17.05 |
724775手 |
124364万 |
-1.15 |
-6.32% |
2016-12-30 |
19.46 |
19.55 |
17.39 |
18.20 |
1060225手 |
194990万 |
-1.05 |
-5.46% |
2016-11-30 |
17.48 |
21.17 |
17.24 |
19.25 |
2387287手 |
456495万 |
1.77 |
10.13% |
2016-10-31 |
17.70 |
18.37 |
17.24 |
17.48 |
1238711手 |
220665万 |
-0.09 |
-0.51% |
2016-09-30 |
17.86 |
20.05 |
17.48 |
17.57 |
1983343手 |
369857万 |
-0.30 |
-1.68% |
2016-08-31 |
16.51 |
18.79 |
16.32 |
17.87 |
1810888手 |
318234万 |
1.23 |
7.39% |
2016-07-29 |
16.01 |
18.33 |
15.82 |
16.64 |
1934285手 |
329922万 |
0.63 |
3.94% |
2016-06-30 |
13.34 |
16.38 |
13.30 |
16.01 |
2082408手 |
308361万 |
2.61 |
19.48% |
2016-05-31 |
13.46 |
13.98 |
11.15 |
13.40 |
1790097手 |
228133万 |
-0.03 |
-0.22% |
2016-04-29 |
13.25 |
14.72 |
12.77 |
13.43 |
2294959手 |
312483万 |
0.14 |
1.05% |
2016-03-31 |
10.10 |
13.74 |
9.91 |
13.29 |
3938111手 |
469787万 |
3.29 |
32.90% |
2016-02-29 |
10.10 |
12.48 |
9.70 |
10.00 |
1769030手 |
193959万 |
-0.05 |
-0.50% |
2016-01-29 |
15.81 |
16.25 |
9.40 |
10.05 |
2901356手 |
345673万 |
-5.75 |
-36.39% |
2015-12-31 |
15.40 |
18.09 |
15.11 |
15.80 |
2788344手 |
465770万 |
0.40 |
2.60% |
2015-11-30 |
12.69 |
16.87 |
12.47 |
15.40 |
3653340手 |
539910万 |
2.40 |
18.46% |
2015-10-30 |
10.80 |
13.34 |
10.72 |
13.00 |
2725174手 |
336051万 |
2.67 |
25.85% |
2015-09-30 |
11.40 |
12.09 |
9.37 |
10.33 |
2474446手 |
264860万 |
-1.16 |
-10.10% |
2015-08-31 |
13.14 |
17.71 |
9.87 |
11.49 |
5507327手 |
779894万 |
-1.62 |
-12.36% |
2015-07-31 |
16.90 |
17.47 |
8.94 |
13.11 |
7043416手 |
906159万 |
-4.42 |
-25.21% |
2015-06-30 |
18.70 |
24.56 |
15.05 |
17.53 |
4251307手 |
913797万 |
-1.08 |
-5.80% |
2015-05-29 |
19.21 |
20.70 |
18.00 |
18.61 |
1852435手 |
362874万 |
1.30 |
7.45% |
2015-04-08 |
16.75 |
18.00 |
16.52 |
17.46 |
1503571手 |
257452万 |
0.70 |
4.18% |
2015-03-31 |
15.62 |
17.39 |
15.08 |
16.76 |
4688581手 |
761255万 |
1.39 |
8.90% |
2015-02-27 |
16.34 |
16.66 |
15.20 |
15.61 |
1611120手 |
253783万 |
-0.80 |
-4.89% |
2015-01-30 |
14.95 |
17.33 |
13.75 |
16.37 |
2818472手 |
437263万 |
1.52 |
10.24% |
2014-12-31 |
13.25 |
16.49 |
12.90 |
14.85 |
3991379手 |
589909万 |
1.73 |
13.19% |
2014-11-28 |
13.32 |
13.38 |
12.07 |
13.12 |
1556514手 |
200062万 |
0.24 |
1.86% |
2014-10-30 |
13.74 |
14.29 |
12.23 |
12.88 |
1398267手 |
186918万 |
0.22 |
1.65% |
2014-09-30 |
11.28 |
13.45 |
11.27 |
13.37 |
1981716手 |
247548万 |
2.09 |
18.53% |
2014-08-29 |
10.00 |
14.37 |
9.95 |
11.28 |
4118464手 |
496869万 |
1.76 |
17.51% |
2014-07-31 |
8.69 |
10.27 |
8.58 |
10.05 |
1862731手 |
173296万 |
1.53 |
17.96% |
2014-06-30 |
8.85 |
8.98 |
8.12 |
8.52 |
1185518手 |
100584万 |
-0.33 |
-3.73% |
2014-05-30 |
7.74 |
9.35 |
7.67 |
8.85 |
1527306手 |
130338万 |
1.13 |
14.64% |
2014-04-30 |
7.47 |
8.09 |
7.41 |
7.72 |
711630手 |
55446万 |
0.28 |
3.76% |
2014-03-31 |
7.81 |
8.18 |
7.25 |
7.44 |
896652手 |
68340万 |
-0.35 |
-4.49% |
2014-02-28 |
7.36 |
8.34 |
7.21 |
7.79 |
1148678手 |
90540万 |
0.43 |
5.84% |
2014-01-30 |
7.30 |
7.80 |
6.78 |
7.36 |
1403174手 |
102470万 |
0.13 |
1.80% |
2013-12-31 |
6.75 |
7.37 |
6.52 |
7.23 |
1141386手 |
79438万 |
0.35 |
5.09% |
2013-11-29 |
6.46 |
7.00 |
6.27 |
6.88 |
494789手 |
32846万 |
0.37 |
5.68% |
2013-10-31 |
6.73 |
7.16 |
6.25 |
6.51 |
812937手 |
55916万 |
-0.22 |
-3.27% |
2013-09-30 |
7.03 |
7.13 |
6.64 |
6.73 |
849118手 |
58511万 |
-0.29 |
-4.13% |
2013-08-30 |
6.33 |
7.18 |
6.32 |
7.02 |
839822手 |
56525万 |
0.69 |
10.90% |
2013-07-31 |
5.97 |
7.57 |
5.77 |
6.33 |
1394460手 |
93249万 |
0.44 |
7.47% |
2013-06-28 |
7.20 |
7.27 |
5.40 |
5.89 |
356772手 |
23220万 |
-1.33 |
-18.42% |
2013-05-31 |
6.57 |
7.56 |
6.56 |
7.22 |
994198手 |
71130万 |
0.61 |
9.23% |
2013-04-26 |
7.42 |
7.51 |
6.57 |
6.61 |
524789手 |
37515万 |
-0.88 |
-11.75% |
2013-03-29 |
7.98 |
8.40 |
7.22 |
7.49 |
1351256手 |
105758万 |
-0.45 |
-5.67% |
2013-02-28 |
7.59 |
8.04 |
7.40 |
7.94 |
768996手 |
59625万 |
0.33 |
4.34% |
2013-01-31 |
7.26 |
8.20 |
7.08 |
7.61 |
2018593手 |
154531万 |
0.50 |
7.03% |
2012-12-31 |
5.86 |
7.28 |
5.71 |
7.11 |
917345手 |
60053万 |
1.23 |
20.92% |
2012-11-30 |
6.78 |
7.01 |
5.71 |
5.88 |
400865手 |
25950万 |
-0.88 |
-13.02% |
2012-10-31 |
6.87 |
7.17 |
6.70 |
6.76 |
417716手 |
29071万 |
-0.10 |
-1.46% |
2012-09-28 |
6.92 |
7.55 |
6.56 |
6.86 |
654849手 |
46830万 |
-0.12 |
-1.72% |
2012-08-31 |
6.99 |
7.65 |
6.84 |
6.98 |
1096300手 |
80457万 |
-0.06 |
-0.85% |
2012-07-31 |
7.37 |
8.10 |
6.63 |
7.04 |
1014135手 |
74496万 |
-0.30 |
-4.09% |
2012-06-29 |
8.23 |
8.43 |
7.01 |
7.34 |
821948手 |
63803万 |
-0.93 |
-11.24% |
2012-05-31 |
8.13 |
9.15 |
8.07 |
8.27 |
1980833手 |
171516万 |
0.10 |
1.22% |
2012-04-27 |
7.70 |
8.50 |
7.62 |
8.17 |
1481711手 |
120319万 |
0.74 |
9.96% |
2012-03-30 |
7.50 |
9.20 |
7.30 |
7.43 |
2689930手 |
222217万 |
-0.07 |
-0.93% |
2012-02-29 |
6.75 |
7.83 |
6.67 |
7.50 |
1026942手 |
75530万 |
0.67 |
9.81% |
2012-01-31 |
6.70 |
7.06 |
6.06 |
6.83 |
619343手 |
41451万 |
0.33 |
5.08% |
2011-12-30 |
7.94 |
8.09 |
6.01 |
6.50 |
1003399手 |
70038万 |
-1.27 |
-16.34% |
2011-11-30 |
8.45 |
8.88 |
7.69 |
7.77 |
1220442手 |
102350万 |
-0.85 |
-9.86% |
2011-10-31 |
8.17 |
9.50 |
7.90 |
8.62 |
1171738手 |
101431万 |
0.52 |
6.42% |
2011-09-30 |
9.85 |
10.29 |
8.04 |
8.10 |
1022529手 |
92339万 |
-1.80 |
-18.18% |
2011-08-31 |
11.16 |
11.35 |
8.43 |
9.90 |
2038667手 |
196939万 |
-1.29 |
-11.53% |
2011-07-29 |
10.30 |
11.57 |
9.81 |
11.19 |
2943071手 |
312824万 |
1.07 |
10.57% |
2011-06-30 |
9.28 |
10.12 |
8.57 |
10.12 |
1475922手 |
138537万 |
0.81 |
8.70% |
2011-05-31 |
11.33 |
11.82 |
8.98 |
9.31 |
1960769手 |
212957万 |
-1.99 |
-17.61% |
2011-04-29 |
10.70 |
14.00 |
10.56 |
11.30 |
4978217手 |
622659万 |
0.57 |
5.31% |
2011-03-31 |
10.15 |
11.41 |
9.68 |
10.73 |
2251726手 |
235175万 |
0.58 |
5.71% |