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 |
2021-02-26 |
6.08 |
8.48 |
6.03 |
7.32 |
4740366手 |
348788万 |
1.24 |
20.39% |
2021-01-29 |
5.80 |
6.36 |
5.35 |
6.08 |
2015713手 |
118429万 |
0.28 |
4.83% |
2020-12-31 |
6.26 |
6.85 |
5.64 |
5.80 |
3344148手 |
208797万 |
-0.31 |
-5.07% |
2020-11-30 |
5.45 |
6.65 |
5.39 |
6.11 |
2876237手 |
177621万 |
0.69 |
12.73% |
2020-10-30 |
5.62 |
5.91 |
5.39 |
5.42 |
892441手 |
51032万 |
-0.09 |
-1.63% |
2020-09-30 |
5.65 |
5.96 |
5.46 |
5.51 |
1439763手 |
81741万 |
-0.10 |
-1.78% |
2020-08-31 |
5.87 |
6.09 |
5.53 |
5.61 |
1807185手 |
104597万 |
-0.22 |
-3.77% |
2020-07-31 |
5.15 |
5.95 |
5.14 |
5.83 |
2962118手 |
168038万 |
0.67 |
12.98% |
2020-06-30 |
5.17 |
5.40 |
5.08 |
5.16 |
1042248手 |
54679万 |
-0.01 |
-0.19% |
2020-05-29 |
5.18 |
5.32 |
5.02 |
5.17 |
1078921手 |
55745万 |
-0.05 |
-0.96% |
2020-04-30 |
5.36 |
5.54 |
5.10 |
5.22 |
1192994手 |
64226万 |
-0.13 |
-2.43% |
2020-03-31 |
5.77 |
6.46 |
5.32 |
5.35 |
2581827手 |
150107万 |
-0.42 |
-7.28% |
2020-02-28 |
5.74 |
6.20 |
5.61 |
5.77 |
2177093手 |
129662万 |
-0.61 |
-9.56% |
2020-01-23 |
6.68 |
6.92 |
6.32 |
6.38 |
1149923手 |
77273万 |
-0.27 |
-4.06% |
2019-12-31 |
6.67 |
6.86 |
6.53 |
6.65 |
859938手 |
57473万 |
-0.02 |
-0.30% |
2019-11-29 |
7.00 |
7.05 |
6.39 |
6.67 |
670625手 |
44830万 |
-0.37 |
-5.26% |
2019-10-31 |
7.32 |
7.42 |
7.03 |
7.04 |
565376手 |
41019万 |
-0.28 |
-3.83% |
2019-09-30 |
7.33 |
7.77 |
7.18 |
7.32 |
1253340手 |
93991万 |
-0.04 |
-0.54% |
2019-08-30 |
7.82 |
7.88 |
7.14 |
7.36 |
1272817手 |
95319万 |
-0.50 |
-6.36% |
2019-07-31 |
7.75 |
8.21 |
7.39 |
7.86 |
1740832手 |
135098万 |
0.22 |
2.88% |
2019-06-28 |
7.80 |
8.18 |
7.49 |
7.64 |
1501396手 |
117393万 |
-0.16 |
-2.05% |
2019-05-31 |
8.70 |
8.70 |
7.68 |
7.80 |
2365811手 |
191618万 |
-1.11 |
-12.46% |
2019-04-30 |
9.50 |
11.40 |
8.73 |
8.91 |
3975230手 |
401583万 |
-0.51 |
-5.41% |
2019-03-29 |
8.98 |
9.82 |
8.71 |
9.42 |
3733870手 |
347186万 |
0.48 |
5.37% |
2019-02-28 |
7.71 |
9.09 |
7.71 |
8.94 |
1761840手 |
149404万 |
1.26 |
16.41% |
2019-01-31 |
8.15 |
8.39 |
7.19 |
7.68 |
1521436手 |
121526万 |
-0.40 |
-4.95% |
2018-12-28 |
8.88 |
8.92 |
7.92 |
8.08 |
1176703手 |
99420万 |
-0.59 |
-6.80% |
2018-11-30 |
8.91 |
9.41 |
8.55 |
8.67 |
2156496手 |
193178万 |
-0.22 |
-2.48% |
2018-10-31 |
8.89 |
9.58 |
8.26 |
8.89 |
2512982手 |
225980万 |
-0.19 |
-2.09% |
2018-09-28 |
8.60 |
9.12 |
8.10 |
9.08 |
1419983手 |
122577万 |
0.46 |
5.34% |
2018-08-31 |
9.80 |
9.80 |
8.46 |
8.62 |
3113946手 |
282308万 |
-1.12 |
-11.50% |
2018-07-31 |
9.98 |
10.05 |
8.44 |
9.74 |
4671384手 |
432213万 |
-0.24 |
-2.40% |
2018-06-29 |
11.85 |
11.97 |
9.24 |
9.98 |
4707915手 |
497935万 |
-1.87 |
-15.78% |
2018-05-31 |
9.70 |
13.39 |
9.39 |
11.85 |
7989113手 |
959754万 |
2.11 |
21.66% |
2018-04-27 |
9.87 |
10.20 |
8.92 |
9.74 |
1508337手 |
145632万 |
-0.10 |
-1.02% |
2018-03-30 |
11.02 |
11.80 |
9.11 |
9.84 |
4333733手 |
458972万 |
-1.26 |
-11.35% |
2018-02-28 |
9.40 |
11.65 |
8.28 |
11.10 |
4042455手 |
397931万 |
1.75 |
18.72% |
2018-01-31 |
8.54 |
11.24 |
8.23 |
9.35 |
3058245手 |
294586万 |
0.82 |
9.61% |
2017-12-29 |
9.28 |
9.33 |
8.27 |
8.53 |
733786手 |
64645万 |
-0.76 |
-8.18% |
2017-11-30 |
10.22 |
10.49 |
9.10 |
9.29 |
893614手 |
87583万 |
-0.94 |
-9.19% |
2017-10-31 |
11.27 |
11.39 |
10.01 |
10.23 |
788695手 |
84065万 |
-0.93 |
-8.33% |
2017-09-29 |
11.58 |
12.00 |
10.32 |
11.16 |
1375059手 |
154403万 |
-0.37 |
-3.21% |
2017-08-31 |
11.05 |
12.27 |
10.80 |
11.53 |
2689754手 |
312014万 |
0.40 |
3.59% |
2017-07-31 |
11.34 |
11.45 |
9.50 |
11.13 |
1674083手 |
179166万 |
-0.16 |
-1.42% |
2017-06-30 |
10.50 |
11.90 |
10.45 |
11.29 |
2514618手 |
283508万 |
0.71 |
6.71% |
2017-05-31 |
10.29 |
10.80 |
9.35 |
10.58 |
1450966手 |
148910万 |
0.36 |
3.52% |
2017-04-28 |
11.37 |
11.70 |
9.83 |
10.22 |
992308手 |
109838万 |
-1.19 |
-10.43% |
2017-03-31 |
12.65 |
12.99 |
11.26 |
11.41 |
1837134手 |
226963万 |
-1.23 |
-9.73% |
2017-02-28 |
12.11 |
13.33 |
12.03 |
12.64 |
2001649手 |
253912万 |
0.55 |
4.55% |
2017-01-26 |
13.40 |
13.85 |
11.19 |
12.09 |
1887411手 |
241560万 |
-1.35 |
-10.04% |
2016-12-30 |
17.12 |
17.49 |
13.07 |
13.44 |
3665430手 |
518261万 |
-3.89 |
-22.45% |
2016-11-30 |
18.85 |
20.42 |
16.21 |
17.33 |
1177323手 |
223717万 |
-1.60 |
-8.45% |
2016-10-31 |
18.87 |
20.88 |
18.58 |
18.93 |
837110手 |
162052万 |
0.08 |
0.42% |
2016-09-30 |
19.00 |
19.76 |
18.00 |
18.85 |
865960手 |
163191万 |
-0.14 |
-0.74% |
2016-08-31 |
18.51 |
22.22 |
18.39 |
18.99 |
1439150手 |
287110万 |
0.39 |
2.10% |
2016-07-29 |
19.66 |
20.76 |
18.40 |
18.60 |
540029手 |
106630万 |
-1.19 |
-6.01% |
2016-06-30 |
21.10 |
21.74 |
17.84 |
19.79 |
616191手 |
123447万 |
-1.35 |
-6.39% |
2016-05-31 |
24.77 |
28.17 |
20.03 |
21.14 |
1275900手 |
307828万 |
-3.64 |
-14.69% |
2016-04-29 |
24.90 |
27.62 |
21.20 |
24.78 |
1934236手 |
476381万 |
-0.28 |
-1.12% |
2016-03-31 |
17.38 |
26.28 |
16.97 |
25.06 |
3060240手 |
641854万 |
7.12 |
39.69% |
2016-02-29 |
21.96 |
25.97 |
17.94 |
17.94 |
3003553手 |
678808万 |
-2.21 |
-10.97% |
2016-01-29 |
18.96 |
20.15 |
12.97 |
20.15 |
561196手 |
90588万 |
1.20 |
6.33% |
2015-12-31 |
20.17 |
21.48 |
18.50 |
18.95 |
933430手 |
185189万 |
-1.33 |
-6.56% |
2015-11-30 |
16.29 |
21.89 |
15.90 |
20.28 |
1186506手 |
229646万 |
3.55 |
21.22% |
2015-10-30 |
13.60 |
17.81 |
13.33 |
16.73 |
994896手 |
157615万 |
3.55 |
26.93% |
2015-09-30 |
13.80 |
15.50 |
11.88 |
13.18 |
698139手 |
96883万 |
-1.47 |
-10.03% |
2015-08-31 |
16.99 |
23.20 |
12.65 |
14.65 |
1242376手 |
234284万 |
-2.73 |
-15.71% |
2015-07-31 |
26.00 |
27.75 |
13.25 |
17.38 |
1755284手 |
345543万 |
-10.31 |
-37.23% |
2015-06-30 |
27.98 |
41.96 |
25.46 |
27.69 |
806534手 |
276418万 |
0.55 |
2.03% |
2015-05-29 |
26.38 |
30.99 |
23.31 |
27.14 |
789064手 |
214894万 |
0.19 |
0.72% |
2015-04-30 |
21.83 |
31.08 |
21.83 |
26.38 |
1497504手 |
408804万 |
4.20 |
18.94% |
2015-03-31 |
15.97 |
23.39 |
15.97 |
22.18 |
292210手 |
65119万 |
6.74 |
46.42% |
2014-11-28 |
14.30 |
14.85 |
13.11 |
14.52 |
219008手 |
30909万 |
0.33 |
2.33% |
2014-10-30 |
13.78 |
14.97 |
13.40 |
14.19 |
264941手 |
37749万 |
-0.41 |
-2.95% |
2014-09-30 |
12.93 |
14.25 |
12.90 |
13.88 |
305597手 |
41586万 |
0.98 |
7.60% |
2014-08-29 |
12.10 |
14.44 |
11.75 |
12.90 |
920861手 |
121620万 |
1.03 |
8.49% |
2014-07-31 |
11.25 |
12.22 |
11.11 |
12.13 |
468120手 |
54774万 |
0.83 |
7.34% |
2014-06-30 |
12.83 |
12.89 |
10.69 |
11.30 |
393724手 |
46883万 |
-1.62 |
-12.54% |
2014-05-30 |
10.09 |
13.36 |
9.97 |
12.92 |
1055540手 |
127377万 |
2.77 |
27.29% |
2014-04-30 |
9.78 |
11.28 |
9.66 |
10.15 |
618458手 |
65422万 |
0.30 |
3.05% |
2014-03-31 |
9.36 |
11.20 |
9.36 |
9.85 |
866418手 |
88578万 |
0.51 |
5.46% |
2014-02-28 |
8.89 |
10.28 |
8.79 |
9.34 |
244981手 |
23444万 |
0.42 |
4.71% |
2014-01-30 |
9.57 |
9.63 |
8.48 |
8.92 |
151704手 |
13556万 |
-0.68 |
-7.08% |
2013-12-31 |
9.42 |
11.13 |
8.91 |
9.60 |
536496手 |
54021万 |
0.04 |
0.42% |
2013-11-29 |
9.32 |
9.71 |
8.74 |
9.56 |
222092手 |
20707万 |
0.32 |
3.46% |
2013-10-31 |
9.90 |
11.21 |
8.80 |
9.24 |
424051手 |
43935万 |
-0.69 |
-6.95% |
2013-09-30 |
10.13 |
11.37 |
9.65 |
9.93 |
633279手 |
66254万 |
-0.21 |
-2.07% |
2013-08-30 |
8.55 |
10.85 |
8.47 |
10.14 |
738980手 |
72770万 |
1.62 |
19.01% |
2013-07-31 |
8.63 |
9.35 |
8.33 |
8.52 |
304932手 |
26995万 |
-0.21 |
-2.40% |
2013-06-28 |
10.95 |
10.98 |
7.68 |
8.73 |
284476手 |
27378万 |
-2.27 |
-20.64% |
2013-05-31 |
9.57 |
11.60 |
9.57 |
11.00 |
904088手 |
97274万 |
1.41 |
14.70% |
2013-04-26 |
9.29 |
10.05 |
8.67 |
9.59 |
470764手 |
44499万 |
0.29 |
3.12% |
2013-03-29 |
9.07 |
10.20 |
8.30 |
9.30 |
403636手 |
38200万 |
0.22 |
2.42% |
2013-02-28 |
9.09 |
9.66 |
8.70 |
9.08 |
194513手 |
17856万 |
-0.01 |
-0.11% |
2013-01-31 |
8.39 |
9.98 |
8.10 |
9.09 |
376708手 |
33526万 |
0.72 |
8.60% |
2012-12-31 |
7.30 |
8.68 |
6.85 |
8.37 |
172362手 |
13718万 |
1.07 |
14.66% |
2012-11-30 |
8.69 |
8.82 |
7.18 |
7.30 |
79470手 |
6566万 |
-1.33 |
-15.41% |
2012-10-31 |
9.05 |
9.40 |
8.50 |
8.63 |
126186手 |
11369万 |
-0.42 |
-4.64% |
2012-09-28 |
9.06 |
10.30 |
8.71 |
9.05 |
355596手 |
33367万 |
-0.27 |
-2.90% |
2012-08-31 |
8.08 |
9.68 |
8.06 |
9.32 |
297341手 |
26320万 |
1.22 |
15.06% |
2012-07-31 |
9.80 |
9.93 |
8.03 |
8.10 |
150986手 |
13780万 |
-1.62 |
-16.67% |
2012-06-29 |
10.40 |
10.99 |
9.47 |
9.72 |
458570手 |
48256万 |
-0.65 |
-6.27% |
2012-05-31 |
10.47 |
10.68 |
9.67 |
10.37 |
347854手 |
35856万 |
0.13 |
1.27% |
2012-04-27 |
9.16 |
11.00 |
9.10 |
10.24 |
276482手 |
28227万 |
1.02 |
11.06% |
2012-03-30 |
10.65 |
11.46 |
9.00 |
9.22 |
356944手 |
37738万 |
-1.43 |
-13.43% |
2012-02-29 |
9.30 |
11.28 |
9.18 |
10.65 |
461121手 |
47456万 |
1.28 |
13.66% |
2012-01-31 |
9.80 |
10.18 |
8.28 |
9.37 |
248671手 |
23423万 |
-0.54 |
-5.45% |
2011-12-30 |
11.05 |
12.38 |
8.99 |
9.91 |
529173手 |
56271万 |
-0.93 |
-8.58% |
2011-11-30 |
11.52 |
13.20 |
10.64 |
10.84 |
360618手 |
42731万 |
-0.87 |
-7.43% |
2011-10-31 |
11.51 |
12.35 |
10.80 |
11.71 |
166617手 |
19438万 |
0.30 |
2.63% |
2011-09-30 |
12.70 |
14.55 |
11.16 |
11.41 |
431590手 |
56187万 |
-1.28 |
-10.09% |
2011-08-31 |
14.25 |
14.49 |
11.35 |
12.69 |
292869手 |
38615万 |
-1.41 |
-10.00% |
2011-07-29 |
15.10 |
16.20 |
14.00 |
14.10 |
302786手 |
46279万 |
-1.08 |
-7.12% |
2011-06-30 |
15.00 |
16.18 |
13.45 |
15.18 |
282297手 |
41806万 |
0.06 |
0.40% |
2011-05-31 |
16.46 |
19.85 |
14.44 |
15.12 |
801889手 |
144419万 |
-1.39 |
-8.42% |
2011-04-29 |
16.14 |
19.40 |
16.10 |
16.51 |
456078手 |
80842万 |
0.31 |
1.91% |
2011-03-31 |
17.50 |
18.80 |
16.08 |
16.20 |
475554手 |
84059万 |
-1.38 |
-7.85% |