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 |
7.77 |
7.93 |
7.35 |
7.81 |
376762手 |
28675万 |
0.15 |
1.96% |
2021-02-26 |
6.55 |
7.87 |
6.20 |
7.66 |
1419298手 |
103817万 |
1.05 |
15.88% |
2021-01-29 |
7.03 |
7.28 |
6.46 |
6.61 |
964783手 |
66076万 |
-0.40 |
-5.71% |
2020-12-31 |
7.80 |
7.81 |
6.82 |
7.01 |
1262899手 |
92218万 |
-0.76 |
-9.78% |
2020-11-30 |
6.76 |
8.44 |
6.70 |
7.77 |
2389541手 |
183778万 |
1.03 |
15.28% |
2020-10-30 |
7.19 |
7.53 |
6.73 |
6.74 |
677146手 |
48870万 |
-0.35 |
-4.94% |
2020-09-30 |
8.03 |
8.06 |
6.94 |
7.09 |
975900手 |
73300万 |
-0.90 |
-11.26% |
2020-08-31 |
7.31 |
8.27 |
7.26 |
7.99 |
2490317手 |
192886万 |
0.72 |
9.90% |
2020-07-31 |
6.65 |
7.62 |
6.58 |
7.27 |
2289995手 |
164819万 |
0.63 |
9.49% |
2020-06-30 |
6.77 |
7.58 |
6.55 |
6.64 |
1123926手 |
77072万 |
-0.16 |
-2.35% |
2020-05-29 |
6.78 |
7.07 |
6.42 |
6.80 |
638209手 |
43035万 |
-0.07 |
-1.02% |
2020-04-30 |
7.78 |
7.94 |
6.66 |
6.87 |
1414073手 |
104812万 |
-1.00 |
-12.71% |
2020-03-31 |
8.40 |
8.98 |
6.95 |
7.87 |
3112142手 |
248712万 |
-0.29 |
-3.55% |
2020-02-28 |
6.48 |
8.55 |
6.19 |
8.16 |
4094934手 |
315328万 |
0.96 |
13.33% |
2020-01-23 |
7.13 |
7.44 |
6.98 |
7.20 |
1041045手 |
74765万 |
0.11 |
1.55% |
2019-12-31 |
6.88 |
7.10 |
6.63 |
7.09 |
1098141手 |
75336万 |
0.18 |
2.60% |
2019-11-29 |
6.63 |
7.65 |
6.63 |
6.91 |
1316962手 |
95150万 |
0.23 |
3.44% |
2019-10-31 |
6.56 |
7.23 |
6.55 |
6.68 |
857724手 |
59658万 |
0.14 |
2.14% |
2019-09-30 |
6.80 |
7.18 |
6.43 |
6.54 |
934519手 |
64818万 |
-0.31 |
-4.53% |
2019-08-30 |
6.87 |
7.21 |
6.12 |
6.85 |
1088025手 |
73145万 |
-0.02 |
-0.29% |
2019-07-31 |
6.76 |
7.45 |
6.52 |
6.87 |
1626809手 |
113869万 |
0.21 |
3.15% |
2019-06-28 |
6.66 |
6.88 |
6.15 |
6.66 |
720917手 |
47622万 |
-0.03 |
-0.45% |
2019-05-31 |
6.88 |
7.13 |
6.35 |
6.69 |
1433808手 |
96959万 |
-0.46 |
-6.43% |
2019-04-30 |
6.78 |
8.67 |
6.77 |
7.15 |
3462760手 |
270048万 |
0.40 |
5.93% |
2019-03-29 |
6.36 |
7.35 |
6.30 |
6.75 |
1353406手 |
91176万 |
0.40 |
6.30% |
2019-02-28 |
5.45 |
6.45 |
5.43 |
6.35 |
616144手 |
37325万 |
0.93 |
17.16% |
2019-01-31 |
5.50 |
6.19 |
5.37 |
5.42 |
534433手 |
31056万 |
-0.07 |
-1.27% |
2018-12-28 |
6.25 |
6.90 |
5.43 |
5.49 |
640890手 |
39306万 |
-0.64 |
-10.44% |
2018-11-30 |
5.67 |
6.42 |
5.66 |
6.13 |
607239手 |
36960万 |
0.47 |
8.30% |
2018-10-31 |
6.38 |
6.59 |
5.17 |
5.66 |
401528手 |
23129万 |
-0.84 |
-12.92% |
2018-09-28 |
6.58 |
6.90 |
6.37 |
6.50 |
303891手 |
20048万 |
-0.14 |
-2.11% |
2018-08-31 |
7.40 |
7.56 |
6.61 |
6.64 |
750671手 |
53330万 |
-0.75 |
-10.15% |
2018-07-31 |
7.23 |
7.67 |
6.44 |
7.39 |
973231手 |
69376万 |
0.17 |
2.35% |
2018-06-29 |
8.79 |
8.82 |
6.80 |
7.22 |
841906手 |
66134万 |
-1.58 |
-17.95% |
2018-05-31 |
9.93 |
10.77 |
8.51 |
8.80 |
1948380手 |
192932万 |
-1.08 |
-10.93% |
2018-04-27 |
9.98 |
10.62 |
9.13 |
9.88 |
1550633手 |
153001万 |
0.23 |
2.38% |
2018-03-30 |
9.03 |
9.80 |
8.42 |
9.65 |
2278905手 |
210512万 |
0.58 |
6.39% |
2018-02-28 |
9.11 |
9.64 |
7.91 |
9.07 |
1690439手 |
151315万 |
-0.27 |
-2.89% |
2018-01-31 |
7.47 |
9.77 |
7.45 |
9.34 |
2930871手 |
253481万 |
1.86 |
24.87% |
2017-12-29 |
7.81 |
8.01 |
7.29 |
7.48 |
548944手 |
41898万 |
-0.33 |
-4.22% |
2017-11-30 |
9.35 |
9.50 |
7.71 |
7.81 |
935408手 |
78780万 |
-1.50 |
-16.11% |
2017-10-31 |
10.28 |
10.54 |
9.22 |
9.31 |
818787手 |
81164万 |
-0.86 |
-8.46% |
2017-09-29 |
11.61 |
11.95 |
10.08 |
10.17 |
2063614手 |
228109万 |
-1.48 |
-12.70% |
2017-08-31 |
10.74 |
12.33 |
9.82 |
11.65 |
3290183手 |
370085万 |
1.08 |
10.22% |
2017-07-31 |
9.89 |
10.65 |
9.30 |
10.57 |
750249手 |
76279万 |
0.68 |
6.88% |
2017-06-30 |
9.90 |
10.25 |
9.58 |
9.89 |
490147手 |
48567万 |
-0.03 |
-0.30% |
2017-05-31 |
10.59 |
11.20 |
9.72 |
9.92 |
1323384手 |
140831万 |
-0.68 |
-6.42% |
2017-04-28 |
9.60 |
10.67 |
9.57 |
10.60 |
991072手 |
99862万 |
1.02 |
10.65% |
2017-03-31 |
10.50 |
10.65 |
9.40 |
9.58 |
920437手 |
93306万 |
-0.98 |
-9.28% |
2017-02-28 |
10.22 |
10.98 |
10.13 |
10.56 |
1161642手 |
122653万 |
0.36 |
3.53% |
2017-01-26 |
10.61 |
11.56 |
9.32 |
10.20 |
1739966手 |
185871万 |
-0.43 |
-4.04% |
2016-12-30 |
10.36 |
11.19 |
9.31 |
10.63 |
1792018手 |
185702万 |
0.32 |
3.10% |
2016-11-30 |
9.59 |
10.80 |
9.43 |
10.31 |
1670645手 |
171727万 |
0.79 |
8.30% |
2016-10-31 |
9.33 |
10.05 |
9.26 |
9.52 |
1240503手 |
119212万 |
0.22 |
2.37% |
2016-09-30 |
8.95 |
9.34 |
8.70 |
9.30 |
1234874手 |
112004万 |
0.35 |
3.91% |
2016-08-31 |
8.37 |
9.02 |
8.20 |
8.95 |
842924手 |
73556万 |
0.56 |
6.67% |
2016-07-29 |
9.03 |
9.43 |
8.35 |
8.39 |
1467491手 |
132921万 |
-0.69 |
-7.60% |
2016-06-30 |
9.20 |
9.45 |
8.49 |
9.08 |
1145850手 |
103308万 |
0.06 |
0.67% |
2016-05-31 |
9.38 |
10.05 |
7.86 |
9.02 |
1253949手 |
111699万 |
-0.51 |
-5.35% |
2016-04-29 |
9.18 |
10.04 |
8.55 |
9.53 |
1899016手 |
175716万 |
0.75 |
8.54% |
2016-03-29 |
6.99 |
9.33 |
6.91 |
8.78 |
1642832手 |
135540万 |
1.81 |
25.97% |
2016-02-29 |
7.20 |
8.44 |
6.90 |
6.97 |
822202手 |
63865万 |
-0.25 |
-3.46% |
2016-01-29 |
10.84 |
10.89 |
6.60 |
7.22 |
1618131手 |
135340万 |
-3.62 |
-33.40% |
2015-12-31 |
9.36 |
11.61 |
9.18 |
10.84 |
3203164手 |
336497万 |
1.28 |
13.39% |
2015-11-30 |
8.07 |
10.37 |
8.02 |
9.56 |
3423483手 |
318934万 |
1.22 |
14.63% |
2015-10-30 |
7.51 |
8.63 |
7.32 |
8.34 |
2317438手 |
187785万 |
1.07 |
14.72% |
2015-09-30 |
7.02 |
8.09 |
5.91 |
7.27 |
2717363手 |
191482万 |
0.18 |
2.54% |
2015-08-31 |
8.01 |
10.45 |
6.31 |
7.09 |
3861804手 |
335284万 |
-1.22 |
-14.68% |
2015-07-31 |
10.95 |
11.85 |
5.94 |
8.31 |
4776671手 |
404280万 |
-2.84 |
-25.47% |
2015-06-30 |
12.36 |
18.00 |
9.76 |
11.15 |
3917172手 |
561668万 |
-1.29 |
-10.37% |
2015-05-29 |
11.40 |
14.49 |
9.99 |
12.44 |
2595250手 |
322943万 |
0.97 |
8.54% |
2015-04-30 |
7.65 |
13.08 |
7.63 |
11.36 |
3000266手 |
321896万 |
3.68 |
47.92% |
2015-03-31 |
6.25 |
7.90 |
6.25 |
7.68 |
1864154手 |
131011万 |
1.11 |
17.76% |
2015-02-27 |
5.61 |
6.28 |
5.52 |
6.25 |
338815手 |
20052万 |
0.23 |
3.90% |
2015-01-23 |
5.67 |
6.00 |
5.40 |
5.90 |
497466手 |
28515万 |
0.23 |
4.06% |
2014-12-31 |
6.42 |
6.47 |
5.58 |
5.67 |
1012496手 |
61422万 |
-0.80 |
-12.37% |
2014-11-28 |
6.16 |
6.70 |
5.69 |
6.47 |
1081101手 |
67429万 |
0.34 |
5.55% |
2014-10-30 |
5.88 |
6.27 |
5.57 |
6.13 |
1125689手 |
67257万 |
-0.09 |
-1.52% |
2014-09-30 |
4.93 |
5.94 |
4.90 |
5.92 |
763488手 |
41906万 |
0.98 |
19.84% |
2014-08-29 |
4.75 |
5.41 |
4.68 |
4.94 |
826448手 |
42087万 |
0.32 |
6.71% |
2014-07-31 |
4.40 |
4.78 |
4.36 |
4.77 |
577762手 |
26580万 |
0.38 |
8.66% |
2014-06-30 |
4.32 |
4.45 |
4.19 |
4.39 |
255590手 |
11071万 |
0.07 |
1.62% |
2014-05-30 |
4.32 |
4.51 |
4.19 |
4.32 |
297510手 |
12987万 |
0.00 |
0.00% |
2014-04-30 |
4.40 |
5.18 |
4.20 |
4.32 |
1053451手 |
48894万 |
-0.10 |
-2.26% |
2014-03-31 |
5.10 |
5.61 |
4.40 |
4.42 |
1525495手 |
75221万 |
-0.22 |
-4.74% |
2013-10-08 |
4.63 |
4.70 |
4.56 |
4.64 |
55499手 |
2574万 |
0.04 |
0.87% |
2013-09-30 |
4.35 |
4.72 |
4.25 |
4.60 |
1105976手 |
49826万 |
0.27 |
6.24% |
2013-08-30 |
4.16 |
4.45 |
4.10 |
4.33 |
1044081手 |
44708万 |
0.20 |
4.84% |
2013-07-31 |
3.98 |
4.43 |
3.66 |
4.13 |
737600手 |
30575万 |
0.18 |
4.56% |
2013-06-28 |
4.54 |
4.84 |
3.73 |
3.95 |
882126手 |
39768万 |
-0.61 |
-13.38% |
2013-05-31 |
4.18 |
4.61 |
4.18 |
4.56 |
551684手 |
24361万 |
0.36 |
8.57% |
2013-04-26 |
4.82 |
5.04 |
4.16 |
4.20 |
510705手 |
23837万 |
-0.62 |
-12.86% |
2013-03-29 |
5.14 |
5.54 |
4.69 |
4.82 |
785969手 |
39286万 |
-0.34 |
-6.59% |
2013-02-28 |
4.88 |
5.20 |
4.70 |
5.16 |
471981手 |
23437万 |
0.27 |
5.52% |
2013-01-31 |
4.50 |
5.58 |
4.45 |
4.89 |
1742495手 |
87153万 |
0.41 |
9.15% |
2012-12-31 |
4.03 |
4.62 |
3.58 |
4.48 |
780301手 |
33481万 |
0.45 |
11.17% |
2012-11-30 |
4.84 |
5.25 |
3.97 |
4.03 |
510898手 |
24170万 |
-0.84 |
-17.25% |
2012-10-31 |
5.17 |
5.41 |
4.80 |
4.87 |
1019108手 |
52816万 |
-0.41 |
-7.76% |
2012-09-28 |
4.79 |
5.65 |
4.57 |
5.28 |
1187583手 |
60648万 |
0.48 |
10.00% |
2012-08-31 |
4.88 |
5.55 |
4.69 |
4.80 |
1304274手 |
68250万 |
-0.19 |
-3.81% |
2012-07-31 |
5.15 |
5.45 |
4.57 |
4.99 |
714199手 |
35945万 |
-0.14 |
-2.73% |
2012-06-29 |
6.16 |
6.18 |
4.94 |
5.13 |
527004手 |
30003万 |
-1.03 |
-16.72% |
2012-05-31 |
6.21 |
6.30 |
5.66 |
6.16 |
796516手 |
47449万 |
-0.12 |
-1.91% |
2012-04-27 |
6.05 |
6.46 |
5.81 |
6.28 |
815648手 |
50668万 |
0.23 |
3.80% |
2012-03-30 |
6.20 |
6.96 |
5.73 |
6.05 |
1596560手 |
100742万 |
-0.20 |
-3.20% |
2012-02-29 |
5.34 |
6.47 |
5.21 |
6.25 |
1118161手 |
64979万 |
0.87 |
16.17% |
2012-01-31 |
5.02 |
5.38 |
4.57 |
5.38 |
540455手 |
27279万 |
0.41 |
8.25% |
2011-12-30 |
6.64 |
6.87 |
4.64 |
4.97 |
936120手 |
52251万 |
-1.57 |
-24.01% |
2011-11-30 |
6.41 |
7.20 |
6.18 |
6.54 |
1649890手 |
112036万 |
0.08 |
1.24% |
2011-10-31 |
7.04 |
7.09 |
5.93 |
6.46 |
1081685手 |
70755万 |
-0.39 |
-5.69% |
2011-09-30 |
7.83 |
8.63 |
6.73 |
6.85 |
3259812手 |
253607万 |
-1.05 |
-13.29% |
2011-08-31 |
8.25 |
8.89 |
6.90 |
7.90 |
2429705手 |
185751万 |
2.18 |
38.11% |