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 |
2021-01-27 |
11.30 |
11.31 |
9.15 |
9.38 |
1863782手 |
186846万 |
-1.88 |
-16.70% |
2020-12-31 |
11.02 |
13.50 |
10.82 |
11.26 |
4040318手 |
489831万 |
0.32 |
2.92% |
2020-11-30 |
10.42 |
11.22 |
10.04 |
10.94 |
1554799手 |
166092万 |
0.64 |
6.21% |
2020-10-30 |
11.33 |
12.31 |
10.28 |
10.30 |
979017手 |
110828万 |
-0.85 |
-7.62% |
2020-09-30 |
13.18 |
13.36 |
11.10 |
11.15 |
1896296手 |
232940万 |
-2.13 |
-16.04% |
2020-08-31 |
17.00 |
17.49 |
13.16 |
13.28 |
4031620手 |
609730万 |
-4.02 |
-23.24% |
2020-07-31 |
10.15 |
17.76 |
10.09 |
17.30 |
10126868手 |
1441083万 |
7.16 |
70.61% |
2020-06-30 |
9.23 |
10.51 |
8.97 |
10.14 |
3022272手 |
290883万 |
0.99 |
10.82% |
2020-05-29 |
8.05 |
9.85 |
7.89 |
9.15 |
2658983手 |
240782万 |
0.98 |
11.99% |
2020-04-30 |
8.40 |
8.74 |
7.55 |
8.17 |
1931500手 |
160217万 |
-0.23 |
-2.74% |
2020-03-31 |
9.21 |
10.88 |
8.31 |
8.40 |
4133926手 |
396576万 |
-0.71 |
-7.79% |
2020-02-28 |
8.92 |
9.98 |
8.16 |
9.11 |
3114534手 |
294722万 |
-0.80 |
-8.07% |
2020-01-23 |
10.15 |
11.09 |
9.85 |
9.91 |
2584312手 |
272183万 |
-0.20 |
-1.98% |
2019-12-31 |
9.21 |
10.59 |
9.02 |
10.11 |
2327787手 |
227982万 |
0.90 |
9.77% |
2019-11-29 |
10.20 |
10.39 |
9.05 |
9.21 |
1831352手 |
181160万 |
-1.07 |
-10.41% |
2019-10-31 |
10.95 |
11.26 |
10.04 |
10.28 |
1889276手 |
201485万 |
-0.50 |
-4.64% |
2019-09-30 |
11.38 |
12.85 |
10.75 |
10.78 |
2937435手 |
348410万 |
-0.67 |
-5.85% |
2019-08-30 |
11.70 |
13.09 |
10.34 |
11.45 |
3121450手 |
359332万 |
-0.40 |
-3.38% |
2019-07-31 |
11.60 |
12.28 |
10.63 |
11.85 |
3311956手 |
381911万 |
0.54 |
4.78% |
2019-06-28 |
10.63 |
11.65 |
9.48 |
11.31 |
3754347手 |
389861万 |
0.59 |
5.50% |
2019-05-31 |
14.51 |
15.56 |
10.33 |
10.72 |
6164801手 |
807239万 |
-4.77 |
-30.79% |
2019-04-30 |
16.24 |
16.99 |
13.41 |
15.49 |
5714296手 |
845377万 |
-0.63 |
-3.91% |
2019-03-29 |
11.47 |
16.37 |
11.30 |
16.12 |
6256573手 |
913832万 |
4.73 |
41.53% |
2019-02-28 |
8.73 |
11.60 |
8.65 |
11.39 |
2356874手 |
243930万 |
2.69 |
30.92% |
2019-01-31 |
8.80 |
9.57 |
8.23 |
8.70 |
1983958手 |
179997万 |
-0.08 |
-0.91% |
2018-12-28 |
10.45 |
10.84 |
8.70 |
8.78 |
2058381手 |
200278万 |
-1.42 |
-13.92% |
2018-11-30 |
9.44 |
11.86 |
9.31 |
10.20 |
3936842手 |
424530万 |
0.89 |
9.56% |
2018-10-31 |
11.75 |
11.93 |
8.25 |
9.31 |
2674944手 |
252532万 |
-2.24 |
-19.39% |
2018-09-28 |
10.67 |
11.91 |
10.14 |
11.55 |
3170714手 |
354347万 |
0.85 |
7.94% |
2018-08-31 |
14.05 |
15.15 |
9.94 |
10.70 |
6681836手 |
809211万 |
-3.37 |
-23.95% |
2018-07-31 |
14.80 |
17.62 |
12.56 |
14.07 |
10243306手 |
1493763万 |
-2.37 |
-14.42% |
2018-06-29 |
29.95 |
36.00 |
16.44 |
16.44 |
2294836手 |
751051万 |
-16.84 |
-50.60% |
2018-02-01 |
37.00 |
37.12 |
33.28 |
33.28 |
149800手 |
51252万 |
-3.70 |
-10.01% |
2018-01-31 |
37.77 |
38.88 |
36.86 |
36.98 |
1007415手 |
381305万 |
-0.81 |
-2.14% |
2017-12-29 |
41.50 |
41.50 |
36.06 |
37.79 |
336181手 |
127487万 |
-0.76 |
-1.97% |
2017-09-14 |
38.15 |
38.90 |
36.98 |
38.55 |
425965手 |
161284万 |
0.54 |
1.42% |
2017-08-31 |
36.15 |
40.10 |
36.15 |
38.01 |
766867手 |
292581万 |
1.40 |
3.82% |
2017-07-31 |
36.89 |
37.97 |
34.28 |
36.61 |
543975手 |
200337万 |
-0.29 |
-0.79% |
2017-06-30 |
35.97 |
38.00 |
35.51 |
36.90 |
936357手 |
346584万 |
0.93 |
2.58% |
2017-05-31 |
35.49 |
37.00 |
33.58 |
35.97 |
572216手 |
200151万 |
0.49 |
1.38% |
2017-04-28 |
36.57 |
37.41 |
32.07 |
35.48 |
548172手 |
195828万 |
-1.12 |
-3.06% |
2017-03-31 |
37.90 |
38.09 |
35.80 |
36.60 |
743132手 |
274629万 |
-1.40 |
-3.68% |
2017-02-28 |
36.80 |
38.88 |
36.00 |
38.00 |
951968手 |
357524万 |
1.04 |
2.81% |
2017-01-26 |
37.27 |
39.99 |
34.40 |
36.96 |
799074手 |
297201万 |
-0.31 |
-0.83% |
2016-12-30 |
32.84 |
37.90 |
31.02 |
37.27 |
931856手 |
322900万 |
4.45 |
13.56% |
2016-11-24 |
29.77 |
33.50 |
28.58 |
32.82 |
1047651手 |
325347万 |
3.05 |
10.24% |
2016-10-31 |
27.91 |
29.98 |
27.20 |
29.77 |
1277559手 |
364891万 |
1.89 |
6.78% |
2016-09-30 |
26.65 |
27.90 |
24.48 |
27.88 |
802353手 |
213953万 |
1.27 |
4.77% |
2016-08-26 |
24.28 |
28.07 |
24.28 |
26.61 |
758487手 |
201724万 |
0.56 |
2.15% |
2016-07-29 |
28.47 |
29.17 |
23.45 |
26.05 |
1321960手 |
349627万 |
-2.44 |
-8.56% |
2016-06-30 |
27.55 |
28.98 |
24.90 |
28.49 |
1182562手 |
318278万 |
1.48 |
5.48% |
2016-05-31 |
25.71 |
27.43 |
23.02 |
27.01 |
1159866手 |
290114万 |
1.21 |
4.69% |
2016-04-29 |
27.70 |
29.32 |
24.13 |
25.80 |
1727150手 |
471026万 |
-1.74 |
-6.32% |
2016-03-31 |
22.61 |
29.49 |
21.51 |
27.54 |
2941112手 |
776715万 |
4.55 |
19.79% |
2016-02-29 |
25.00 |
31.20 |
21.89 |
22.99 |
4959063手 |
1318106万 |
-4.37 |
-15.97% |
2016-01-29 |
33.78 |
33.78 |
27.36 |
27.36 |
21875手 |
6363万 |
-10.17 |
-27.10% |
2015-06-30 |
60.75 |
83.64 |
30.72 |
37.53 |
1406793手 |
699681万 |
-22.57 |
-37.55% |
2015-05-29 |
54.40 |
72.65 |
50.40 |
60.10 |
805716手 |
514478万 |
7.74 |
14.07% |
2015-04-30 |
29.38 |
60.19 |
28.45 |
54.99 |
1379712手 |
582001万 |
25.61 |
87.17% |
2015-03-31 |
19.60 |
31.93 |
18.90 |
29.38 |
1878542手 |
478462万 |
11.09 |
58.28% |
2015-02-27 |
16.37 |
19.36 |
15.59 |
19.03 |
603706手 |
105033万 |
2.42 |
14.75% |
2015-01-29 |
15.57 |
16.68 |
14.40 |
16.41 |
521804手 |
83032万 |
0.61 |
3.86% |
2014-12-31 |
17.02 |
17.05 |
14.82 |
15.80 |
826955手 |
131750万 |
-1.25 |
-7.33% |
2014-11-28 |
17.08 |
17.47 |
16.01 |
17.05 |
463885手 |
78030万 |
-0.01 |
-0.06% |
2014-10-30 |
15.29 |
17.56 |
14.44 |
17.06 |
640888手 |
104907万 |
0.06 |
0.40% |
2014-09-30 |
12.93 |
15.74 |
12.66 |
14.92 |
522975手 |
76086万 |
1.89 |
14.51% |
2014-08-29 |
11.95 |
13.29 |
11.42 |
13.03 |
578479手 |
70298万 |
0.21 |
1.75% |
2014-07-31 |
11.20 |
12.69 |
11.20 |
11.99 |
745476手 |
88571万 |
0.35 |
3.01% |
2014-02-28 |
11.25 |
11.92 |
10.88 |
11.64 |
232370手 |
26737万 |
0.33 |
2.92% |
2014-01-30 |
11.47 |
11.60 |
10.45 |
11.31 |
141056手 |
15706万 |
-0.05 |
-0.44% |
2013-12-31 |
11.72 |
12.35 |
11.02 |
11.36 |
431877手 |
50720万 |
-0.42 |
-3.56% |
2013-11-29 |
11.64 |
11.97 |
10.43 |
11.78 |
402541手 |
46397万 |
0.21 |
1.81% |
2013-10-31 |
10.45 |
12.90 |
10.34 |
11.57 |
791969手 |
93770万 |
1.12 |
10.72% |
2013-09-30 |
9.38 |
10.55 |
9.33 |
10.45 |
726443手 |
71973万 |
1.06 |
11.29% |
2013-08-30 |
8.65 |
9.82 |
8.45 |
9.39 |
422608手 |
37800万 |
0.75 |
8.68% |
2013-07-31 |
8.60 |
9.03 |
8.31 |
8.64 |
507599手 |
44196万 |
0.08 |
0.94% |
2013-06-28 |
8.55 |
8.80 |
7.56 |
8.56 |
180441手 |
15141万 |
-0.05 |
-0.58% |
2013-05-31 |
8.25 |
8.77 |
7.99 |
8.61 |
244514手 |
20592万 |
0.38 |
4.62% |
2013-04-26 |
8.56 |
8.63 |
8.22 |
8.23 |
116260手 |
9791万 |
-0.31 |
-3.63% |
2013-03-29 |
8.75 |
8.96 |
8.41 |
8.54 |
347432手 |
30365万 |
-0.21 |
-2.40% |
2013-02-28 |
8.98 |
9.28 |
8.53 |
8.75 |
237987手 |
20903万 |
-0.18 |
-2.02% |
2013-01-31 |
8.23 |
8.94 |
8.14 |
8.93 |
586152手 |
50111万 |
0.80 |
9.84% |
2012-12-31 |
7.55 |
8.30 |
7.51 |
8.13 |
309617手 |
24787万 |
0.53 |
6.97% |
2012-11-30 |
8.40 |
8.64 |
7.42 |
7.60 |
301094手 |
24805万 |
-0.79 |
-9.42% |
2012-10-31 |
8.09 |
8.44 |
7.92 |
8.39 |
253615手 |
20854万 |
0.25 |
3.07% |
2012-09-28 |
7.68 |
8.18 |
7.62 |
8.14 |
278530手 |
22080万 |
0.42 |
5.44% |
2012-08-31 |
8.21 |
8.86 |
7.45 |
7.72 |
334028手 |
27797万 |
-0.47 |
-5.74% |
2012-07-31 |
8.22 |
9.41 |
8.02 |
8.19 |
478067手 |
40595万 |
0.04 |
0.49% |
2012-06-29 |
8.91 |
8.97 |
8.00 |
8.15 |
271497手 |
23278万 |
-0.75 |
-8.43% |
2012-05-31 |
9.65 |
9.98 |
8.60 |
8.90 |
506405手 |
47544万 |
-0.65 |
-6.81% |
2012-04-27 |
8.30 |
10.18 |
8.12 |
9.55 |
390601手 |
36954万 |
1.25 |
15.06% |
2012-03-30 |
8.14 |
9.46 |
8.01 |
8.30 |
627445手 |
54858万 |
0.15 |
1.84% |
2012-02-29 |
7.07 |
8.33 |
6.96 |
8.15 |
324961手 |
24987万 |
1.09 |
15.44% |
2012-01-31 |
7.02 |
7.25 |
6.52 |
7.06 |
181179手 |
12673万 |
0.07 |
1.00% |
2011-12-30 |
8.25 |
8.28 |
6.43 |
6.99 |
262478手 |
18785万 |
-1.03 |
-12.84% |
2011-11-30 |
8.54 |
9.06 |
8.00 |
8.02 |
476414手 |
40967万 |
-0.56 |
-6.53% |
2011-10-31 |
8.41 |
8.78 |
7.73 |
8.58 |
264221手 |
22064万 |
0.21 |
2.51% |
2011-09-30 |
10.08 |
10.19 |
8.20 |
8.37 |
420520手 |
40192万 |
-1.69 |
-16.80% |
2011-08-31 |
11.15 |
11.52 |
9.93 |
10.06 |
604674手 |
65111万 |
-1.17 |
-10.42% |
2011-07-29 |
10.55 |
11.55 |
10.52 |
11.23 |
919646手 |
102305万 |
0.71 |
6.75% |
2011-06-30 |
11.25 |
12.25 |
10.18 |
10.52 |
1403991手 |
158838万 |
-0.73 |
-6.49% |
2011-05-27 |
10.60 |
11.49 |
10.00 |
11.25 |
1312316手 |
144276万 |
0.57 |
5.34% |
2011-04-29 |
10.08 |
10.87 |
10.01 |
10.68 |
760631手 |
79878万 |
0.63 |
6.27% |
2011-03-31 |
10.35 |
10.65 |
9.97 |
10.05 |
703244手 |
72455万 |
-0.32 |
-3.09% |
2011-02-28 |
10.01 |
10.47 |
9.87 |
10.37 |
378865手 |
38730万 |
0.39 |
3.91% |
2011-01-31 |
11.18 |
11.25 |
9.48 |
9.98 |
620979手 |
64425万 |
-1.00 |
-9.11% |