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 |
19.78 |
20.48 |
17.21 |
18.67 |
2636564手 |
498691万 |
-0.68 |
-3.51% |
2021-01-29 |
25.00 |
26.00 |
18.80 |
19.35 |
7616635手 |
1755591万 |
-5.65 |
-22.60% |
2020-12-31 |
18.10 |
25.42 |
17.58 |
25.00 |
7769035手 |
1546652万 |
6.62 |
36.02% |
2020-11-30 |
14.68 |
19.30 |
13.59 |
18.38 |
6455092手 |
1085650万 |
4.02 |
27.99% |
2020-10-30 |
14.09 |
15.45 |
13.43 |
14.36 |
1806573手 |
263560万 |
0.39 |
2.79% |
2020-09-30 |
13.49 |
14.63 |
12.40 |
13.97 |
2694715手 |
361924万 |
0.63 |
4.72% |
2020-08-31 |
13.55 |
15.90 |
12.51 |
13.34 |
7112658手 |
1014176万 |
-0.02 |
-0.15% |
2020-07-31 |
10.26 |
15.61 |
9.94 |
13.36 |
8683481手 |
1143189万 |
3.14 |
30.72% |
2020-06-30 |
9.52 |
10.26 |
9.31 |
10.22 |
2226041手 |
218561万 |
0.70 |
7.35% |
2020-05-29 |
9.36 |
10.15 |
9.30 |
9.52 |
2109484手 |
203719万 |
0.07 |
0.74% |
2020-04-30 |
8.72 |
9.45 |
8.38 |
9.45 |
1877490手 |
168034万 |
0.60 |
6.78% |
2020-03-31 |
9.69 |
10.78 |
8.40 |
8.85 |
2919897手 |
285242万 |
-0.64 |
-6.74% |
2020-02-28 |
8.60 |
10.85 |
7.99 |
9.49 |
3457200手 |
339291万 |
-0.07 |
-0.73% |
2020-01-23 |
10.24 |
10.86 |
9.41 |
9.56 |
1653700手 |
170175万 |
-0.67 |
-6.55% |
2019-12-31 |
8.90 |
10.42 |
8.90 |
10.23 |
1784127手 |
174757万 |
1.24 |
13.79% |
2019-11-29 |
9.04 |
9.25 |
8.39 |
8.99 |
1399091手 |
123855万 |
-0.09 |
-0.99% |
2019-10-31 |
10.41 |
11.23 |
8.97 |
9.08 |
2509932手 |
261430万 |
-1.25 |
-12.10% |
2019-09-30 |
9.99 |
11.61 |
9.99 |
10.33 |
3445804手 |
374839万 |
0.35 |
3.51% |
2019-08-30 |
9.52 |
10.09 |
8.27 |
9.98 |
1794325手 |
164261万 |
0.39 |
4.07% |
2019-07-31 |
9.38 |
10.22 |
8.80 |
9.59 |
1942395手 |
186684万 |
0.36 |
3.90% |
2019-06-28 |
9.22 |
9.50 |
8.62 |
9.23 |
1064835手 |
97349万 |
0.08 |
0.87% |
2019-05-31 |
9.35 |
9.72 |
8.68 |
9.15 |
1462219手 |
134640万 |
-0.56 |
-5.77% |
2019-04-30 |
11.02 |
11.85 |
9.54 |
9.71 |
2961709手 |
328541万 |
-1.24 |
-11.32% |
2019-03-29 |
9.99 |
12.19 |
9.67 |
10.95 |
5610813手 |
598259万 |
1.05 |
10.61% |
2019-02-28 |
8.23 |
10.28 |
8.23 |
9.90 |
2842117手 |
266485万 |
1.68 |
20.44% |
2019-01-31 |
7.48 |
9.23 |
7.44 |
8.22 |
2290395手 |
196306万 |
0.78 |
10.48% |
2018-12-28 |
8.66 |
8.70 |
7.33 |
7.44 |
1028249手 |
81595万 |
-1.02 |
-12.06% |
2018-11-30 |
7.74 |
8.76 |
7.68 |
8.46 |
1172348手 |
96277万 |
0.75 |
9.73% |
2018-10-31 |
8.20 |
8.20 |
6.59 |
7.71 |
1045917手 |
77352万 |
-0.53 |
-6.43% |
2018-09-28 |
7.72 |
8.64 |
7.54 |
8.24 |
1431396手 |
117569万 |
0.52 |
6.74% |
2018-08-31 |
8.08 |
8.16 |
7.22 |
7.72 |
1105598手 |
84768万 |
-0.39 |
-4.81% |
2018-07-31 |
7.39 |
8.43 |
7.27 |
8.11 |
1384658手 |
108209万 |
0.67 |
9.01% |
2018-06-29 |
8.87 |
9.06 |
6.86 |
7.44 |
870376手 |
66387万 |
-1.46 |
-16.40% |
2018-05-31 |
10.03 |
10.27 |
8.78 |
8.90 |
850490手 |
82501万 |
-1.15 |
-11.44% |
2018-04-27 |
10.81 |
11.47 |
9.83 |
10.05 |
1888333手 |
204105万 |
-0.77 |
-7.12% |
2018-03-30 |
10.32 |
10.92 |
9.61 |
10.82 |
1902069手 |
199360万 |
0.41 |
3.94% |
2018-02-28 |
11.49 |
11.53 |
8.96 |
10.41 |
1131657手 |
113961万 |
-1.07 |
-9.32% |
2018-01-31 |
12.04 |
12.59 |
11.40 |
11.48 |
1215095手 |
146950万 |
-0.54 |
-4.49% |
2017-12-29 |
12.36 |
12.54 |
11.76 |
12.02 |
962821手 |
117378万 |
-0.35 |
-2.83% |
2017-11-30 |
13.27 |
13.73 |
12.12 |
12.37 |
1155571手 |
150321万 |
-0.92 |
-6.92% |
2017-10-31 |
14.40 |
14.85 |
13.07 |
13.29 |
1193662手 |
168804万 |
-0.96 |
-6.74% |
2017-09-29 |
14.56 |
15.12 |
13.92 |
14.25 |
1960254手 |
286055万 |
-0.32 |
-2.20% |
2017-08-31 |
14.10 |
15.86 |
13.33 |
14.57 |
4795425手 |
710333万 |
0.55 |
3.92% |
2017-07-31 |
13.73 |
14.59 |
12.85 |
14.02 |
2482525手 |
346602万 |
0.24 |
1.74% |
2017-06-30 |
13.13 |
14.34 |
12.56 |
13.78 |
2114117手 |
290385万 |
0.65 |
4.95% |
2017-05-31 |
16.55 |
17.35 |
12.46 |
13.13 |
3060088手 |
452711万 |
-3.57 |
-21.38% |
2017-04-28 |
15.29 |
19.80 |
15.25 |
16.70 |
6303247手 |
1105888万 |
1.38 |
9.01% |
2017-03-31 |
15.73 |
16.48 |
15.00 |
15.32 |
2449012手 |
385970万 |
-0.40 |
-2.54% |
2017-02-28 |
15.51 |
16.36 |
15.10 |
15.72 |
2344960手 |
371251万 |
0.21 |
1.35% |
2017-01-26 |
14.34 |
16.38 |
14.07 |
15.51 |
2462017手 |
376541万 |
1.18 |
8.23% |
2016-12-30 |
15.15 |
15.85 |
14.14 |
14.33 |
2556967手 |
384955万 |
-0.78 |
-5.16% |
2016-11-30 |
14.76 |
16.08 |
14.54 |
15.11 |
2461673手 |
372612万 |
0.40 |
2.72% |
2016-10-31 |
14.48 |
15.08 |
14.30 |
14.71 |
980299手 |
144835万 |
0.36 |
2.51% |
2016-09-30 |
15.93 |
16.14 |
14.11 |
14.35 |
1300988手 |
196107万 |
-1.64 |
-10.26% |
2016-08-31 |
15.10 |
16.41 |
14.75 |
15.99 |
2207880手 |
346501万 |
0.70 |
4.58% |
2016-07-29 |
14.59 |
17.15 |
14.51 |
15.29 |
4201011手 |
676303万 |
0.69 |
4.73% |
2016-06-30 |
14.27 |
14.85 |
13.35 |
14.60 |
1938473手 |
274957万 |
0.30 |
2.10% |
2016-05-31 |
14.79 |
15.53 |
13.45 |
14.30 |
1435286手 |
204343万 |
-0.49 |
-3.31% |
2016-04-29 |
15.60 |
16.36 |
14.50 |
14.79 |
2110535手 |
329393万 |
-0.90 |
-5.74% |
2016-03-31 |
14.40 |
16.58 |
14.05 |
15.69 |
3487877手 |
542459万 |
1.39 |
9.72% |
2016-02-29 |
15.47 |
17.66 |
13.95 |
14.30 |
2796193手 |
456065万 |
-1.16 |
-7.50% |
2016-01-29 |
20.08 |
20.36 |
13.34 |
15.46 |
3898454手 |
633199万 |
-4.17 |
-21.24% |
2015-12-31 |
20.33 |
21.06 |
19.05 |
19.63 |
2814004手 |
564881万 |
-0.77 |
-3.77% |
2015-11-30 |
22.50 |
25.91 |
19.11 |
20.40 |
6757129手 |
1574131万 |
-1.93 |
-8.64% |
2015-10-30 |
16.90 |
24.44 |
16.25 |
22.33 |
5955008手 |
1246844万 |
6.49 |
40.97% |
2015-09-30 |
19.50 |
19.50 |
13.48 |
15.84 |
4987901手 |
781588万 |
-4.29 |
-21.31% |
2015-08-31 |
22.17 |
30.49 |
16.82 |
20.13 |
8923720手 |
2240074万 |
-3.33 |
-14.19% |
2015-07-31 |
27.00 |
28.59 |
14.50 |
23.46 |
9089887手 |
2060498万 |
-3.96 |
-14.44% |
2015-06-30 |
33.84 |
40.10 |
22.45 |
27.42 |
5279340手 |
1782063万 |
-3.34 |
-10.86% |
2015-05-04 |
28.99 |
31.00 |
28.55 |
30.76 |
455831手 |
137076万 |
2.06 |
7.18% |
2015-04-30 |
25.88 |
32.51 |
24.46 |
28.70 |
6841389手 |
1923620万 |
2.79 |
10.77% |
2015-03-31 |
23.30 |
27.35 |
22.23 |
25.91 |
5846942手 |
1433561万 |
2.77 |
12.00% |
2015-02-27 |
22.80 |
23.98 |
20.35 |
23.09 |
2144231手 |
482058万 |
0.24 |
1.06% |
2015-01-29 |
19.05 |
23.81 |
18.51 |
22.61 |
3396684手 |
712378万 |
3.56 |
18.69% |
2014-12-31 |
25.77 |
28.32 |
18.58 |
19.05 |
4426492手 |
1054456万 |
-4.38 |
-18.69% |
2014-11-19 |
23.30 |
25.50 |
22.61 |
23.43 |
1169775手 |
275771万 |
-0.61 |
-2.54% |
2014-10-30 |
25.33 |
27.00 |
21.38 |
24.04 |
2307514手 |
558814万 |
-0.61 |
-2.34% |
2014-09-30 |
17.48 |
27.58 |
17.39 |
26.10 |
3989522手 |
898209万 |
8.92 |
51.92% |
2014-08-29 |
14.65 |
17.80 |
14.16 |
17.18 |
3522493手 |
541421万 |
2.97 |
20.26% |
2014-07-31 |
11.90 |
15.16 |
11.68 |
14.66 |
4480076手 |
604204万 |
2.66 |
22.17% |
2014-06-30 |
11.66 |
12.38 |
10.42 |
12.00 |
2078381手 |
237701万 |
0.26 |
2.21% |
2014-05-30 |
11.21 |
11.82 |
11.18 |
11.74 |
692919手 |
79942万 |
0.51 |
4.54% |
2014-04-30 |
12.51 |
13.21 |
11.14 |
11.23 |
1473192手 |
185139万 |
-1.29 |
-10.30% |
2014-03-31 |
12.29 |
13.88 |
12.16 |
12.52 |
3421265手 |
449064万 |
0.37 |
3.04% |
2014-02-28 |
12.20 |
13.26 |
11.50 |
12.15 |
1626422手 |
205318万 |
-0.13 |
-1.06% |
2014-01-30 |
12.50 |
13.30 |
10.91 |
12.28 |
1766604手 |
213932万 |
-0.24 |
-1.92% |
2013-12-31 |
13.87 |
14.30 |
12.01 |
12.52 |
1725892手 |
226981万 |
-2.03 |
-13.95% |
2013-11-29 |
12.19 |
14.84 |
12.05 |
14.55 |
3223823手 |
440275万 |
2.27 |
18.48% |
2013-10-31 |
14.15 |
14.98 |
11.71 |
12.28 |
2337163手 |
327296万 |
-1.82 |
-12.91% |
2013-09-30 |
14.61 |
16.26 |
14.02 |
14.10 |
3398426手 |
519020万 |
-0.45 |
-3.09% |
2013-08-30 |
14.70 |
16.08 |
14.25 |
14.55 |
4631371手 |
702160万 |
-0.10 |
-0.68% |
2013-07-31 |
13.47 |
16.44 |
12.77 |
14.65 |
7267816手 |
1083548万 |
1.21 |
9.00% |
2013-06-28 |
17.21 |
18.06 |
12.01 |
13.44 |
5476917手 |
853419万 |
-3.77 |
-21.91% |
2013-05-31 |
12.21 |
19.68 |
12.11 |
17.21 |
9741627手 |
1605943万 |
5.18 |
43.06% |
2013-04-26 |
13.95 |
14.50 |
11.90 |
12.03 |
4205720手 |
563166万 |
-2.15 |
-15.16% |
2013-03-29 |
16.40 |
17.40 |
13.30 |
14.18 |
7266315手 |
1090241万 |
-2.40 |
-14.47% |
2013-02-28 |
16.58 |
17.39 |
14.70 |
16.58 |
8226134手 |
1312193万 |
-0.03 |
-0.18% |
2013-01-31 |
7.66 |
17.50 |
7.40 |
16.61 |
13808143手 |
1842198万 |
9.00 |
118.27% |
2012-12-31 |
6.55 |
7.62 |
5.80 |
7.61 |
2124515手 |
145402万 |
1.06 |
16.18% |
2012-11-30 |
7.59 |
7.77 |
6.49 |
6.55 |
884140手 |
64631万 |
-1.02 |
-13.47% |
2012-10-31 |
8.09 |
8.58 |
7.48 |
7.57 |
634604手 |
51530万 |
-0.51 |
-6.31% |
2012-09-28 |
8.25 |
9.50 |
7.60 |
8.08 |
1435221手 |
124919万 |
-0.11 |
-1.34% |
2012-08-31 |
7.32 |
9.45 |
7.14 |
8.19 |
1718739手 |
142230万 |
1.00 |
13.91% |
2012-07-31 |
7.78 |
7.89 |
7.00 |
7.19 |
686887手 |
50913万 |
-0.52 |
-6.74% |
2012-06-29 |
9.06 |
9.13 |
7.58 |
7.71 |
650168手 |
54798万 |
-1.40 |
-15.37% |
2012-05-31 |
10.15 |
10.15 |
8.70 |
9.11 |
1757984手 |
162725万 |
-0.89 |
-8.90% |
2012-04-27 |
9.18 |
10.85 |
9.05 |
10.00 |
2172627手 |
219461万 |
0.85 |
9.29% |
2012-03-30 |
9.54 |
11.85 |
8.95 |
9.15 |
3248764手 |
346648万 |
-0.46 |
-4.79% |
2012-02-29 |
8.68 |
10.24 |
8.50 |
9.61 |
1289325手 |
124083万 |
0.89 |
10.21% |
2012-01-31 |
8.99 |
9.25 |
7.53 |
8.72 |
675460手 |
58651万 |
-0.23 |
-2.57% |
2011-12-30 |
9.59 |
9.66 |
7.81 |
8.95 |
1067398手 |
92556万 |
-0.33 |
-3.56% |
2011-11-30 |
10.18 |
11.15 |
8.99 |
9.28 |
1396029手 |
145244万 |
-1.01 |
-9.81% |
2011-10-31 |
10.15 |
10.84 |
8.88 |
10.29 |
1265127手 |
126515万 |
0.15 |
1.48% |
2011-09-30 |
12.69 |
12.83 |
9.98 |
10.14 |
1133654手 |
131524万 |
-2.57 |
-20.22% |
2011-08-31 |
16.12 |
16.35 |
12.29 |
12.71 |
2425590手 |
336623万 |
-3.42 |
-21.20% |
2011-07-29 |
15.00 |
17.33 |
14.83 |
16.13 |
2284322手 |
366527万 |
1.13 |
7.53% |
2011-06-30 |
14.45 |
15.72 |
12.99 |
15.00 |
1774431手 |
260627万 |
0.53 |
3.66% |
2011-05-31 |
17.22 |
17.98 |
14.00 |
14.47 |
853985手 |
139624万 |
-2.73 |
-15.87% |
2011-04-29 |
19.87 |
21.30 |
16.90 |
17.20 |
2125295手 |
418411万 |
-2.91 |
-14.47% |
2011-03-31 |
19.58 |
20.86 |
17.55 |
20.11 |
3341179手 |
639817万 |
0.65 |
3.34% |
2011-02-28 |
18.77 |
20.47 |
18.50 |
19.46 |
1166804手 |
227824万 |
0.69 |
3.68% |