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 |
2021-04-16 |
11.79 |
12.50 |
11.32 |
12.45 |
81183手 |
9688万 |
0.59 |
4.97% |
2021-03-31 |
11.20 |
11.96 |
10.52 |
11.86 |
100876手 |
11311万 |
0.86 |
7.82% |
2021-02-26 |
11.26 |
11.30 |
9.83 |
11.00 |
50912手 |
5393万 |
-0.33 |
-2.91% |
2021-01-29 |
12.66 |
13.15 |
11.28 |
11.33 |
93653手 |
11537万 |
-1.33 |
-10.51% |
2020-12-31 |
13.96 |
14.36 |
12.20 |
12.66 |
80316手 |
10776万 |
-1.33 |
-9.51% |
2020-11-30 |
15.10 |
15.67 |
13.20 |
13.99 |
244873手 |
35179万 |
-1.11 |
-7.35% |
2020-10-30 |
15.23 |
17.63 |
13.90 |
15.10 |
218255手 |
34051万 |
-0.12 |
-0.79% |
2020-09-30 |
16.68 |
16.78 |
14.42 |
15.22 |
110247手 |
16989万 |
-1.51 |
-9.03% |
2020-08-31 |
17.41 |
17.79 |
16.01 |
16.73 |
153612手 |
25854万 |
-0.68 |
-3.91% |
2020-07-31 |
15.56 |
19.40 |
15.40 |
17.41 |
327498手 |
57239万 |
1.93 |
12.47% |
2020-06-30 |
15.50 |
16.38 |
15.01 |
15.48 |
193602手 |
30498万 |
0.08 |
0.52% |
2020-05-29 |
14.48 |
15.44 |
14.11 |
15.40 |
108692手 |
16166万 |
0.84 |
5.77% |
2020-04-30 |
14.03 |
15.58 |
13.48 |
14.56 |
161136手 |
23736万 |
0.46 |
3.26% |
2020-03-31 |
13.69 |
15.12 |
13.50 |
14.10 |
155122手 |
22011万 |
0.43 |
3.15% |
2020-02-28 |
13.07 |
14.63 |
12.20 |
13.67 |
137232手 |
18851万 |
-0.85 |
-5.85% |
2020-01-23 |
15.07 |
16.55 |
14.32 |
14.52 |
135602手 |
21178万 |
-0.50 |
-3.33% |
2019-12-31 |
14.05 |
15.43 |
14.05 |
15.02 |
74620手 |
11072万 |
0.37 |
2.53% |
2019-11-29 |
14.54 |
15.73 |
13.46 |
14.65 |
65907手 |
9668万 |
0.02 |
0.14% |
2019-10-31 |
15.02 |
15.59 |
14.51 |
14.63 |
50916手 |
7672万 |
-0.34 |
-2.27% |
2019-09-30 |
15.03 |
15.70 |
14.86 |
14.97 |
78362手 |
12050万 |
-0.10 |
-0.66% |
2019-08-30 |
15.74 |
15.91 |
14.81 |
15.07 |
91788手 |
13971万 |
-0.70 |
-4.44% |
2019-07-31 |
16.73 |
17.12 |
15.51 |
15.77 |
69642手 |
11316万 |
-0.85 |
-5.11% |
2019-06-28 |
16.65 |
17.26 |
16.22 |
16.62 |
57257手 |
9549万 |
0.07 |
0.42% |
2019-05-31 |
16.60 |
17.85 |
15.70 |
16.55 |
84420手 |
13888万 |
-0.26 |
-1.55% |
2019-04-30 |
17.68 |
18.48 |
16.54 |
16.81 |
197352手 |
35308万 |
-0.87 |
-4.92% |
2019-03-29 |
17.62 |
19.47 |
17.10 |
17.68 |
217937手 |
39120万 |
0.04 |
0.23% |
2019-02-28 |
15.85 |
17.81 |
15.71 |
17.64 |
69306手 |
11806万 |
1.79 |
11.29% |
2019-01-31 |
16.39 |
17.32 |
15.68 |
15.85 |
63431手 |
10612万 |
-0.50 |
-3.06% |
2018-12-28 |
18.93 |
19.28 |
15.58 |
16.35 |
85939手 |
15309万 |
-2.60 |
-13.72% |
2018-11-30 |
16.40 |
19.45 |
16.31 |
18.95 |
115018手 |
20816万 |
2.57 |
15.69% |
2018-10-31 |
17.80 |
17.86 |
15.00 |
16.38 |
44757手 |
7304万 |
-1.63 |
-9.05% |
2018-09-28 |
17.68 |
19.16 |
17.18 |
18.01 |
91394手 |
16582万 |
0.33 |
1.87% |
2018-08-31 |
19.08 |
19.08 |
16.86 |
17.68 |
123361手 |
21822万 |
-1.36 |
-7.14% |
2018-07-31 |
20.28 |
22.02 |
16.64 |
19.04 |
128159手 |
24453万 |
-1.14 |
-5.65% |
2018-06-29 |
23.55 |
23.94 |
19.60 |
20.18 |
70933手 |
15755万 |
-3.22 |
-13.76% |
2018-05-31 |
21.72 |
23.99 |
21.11 |
23.40 |
113549手 |
25749万 |
1.78 |
8.23% |
2018-04-27 |
21.15 |
21.63 |
20.20 |
21.62 |
37477手 |
7824万 |
0.50 |
2.37% |
2018-03-30 |
20.85 |
21.50 |
19.60 |
21.12 |
58089手 |
12133万 |
0.24 |
1.15% |
2018-02-28 |
21.35 |
22.19 |
20.02 |
20.88 |
39346手 |
8301万 |
-0.55 |
-2.57% |
2018-01-31 |
20.95 |
22.97 |
20.66 |
21.43 |
82407手 |
17743万 |
0.44 |
2.10% |
2017-12-29 |
20.30 |
22.10 |
19.00 |
20.99 |
131391手 |
27314万 |
0.68 |
3.35% |
2017-11-30 |
21.70 |
22.88 |
19.70 |
20.31 |
131939手 |
28282万 |
-1.42 |
-6.54% |
2017-10-31 |
23.04 |
23.66 |
21.38 |
21.73 |
102754手 |
23349万 |
-1.31 |
-5.69% |
2017-09-29 |
23.10 |
25.00 |
22.65 |
23.04 |
204129手 |
48793万 |
-0.31 |
-1.33% |
2017-08-31 |
22.24 |
24.19 |
21.81 |
23.35 |
170952手 |
39705万 |
1.10 |
4.94% |
2017-07-31 |
23.25 |
23.48 |
21.10 |
22.25 |
92467手 |
20648万 |
-1.14 |
-4.87% |
2017-06-30 |
24.32 |
24.32 |
23.06 |
23.39 |
119269手 |
28210万 |
-0.89 |
-3.67% |
2017-05-31 |
23.38 |
25.28 |
22.50 |
24.28 |
157387手 |
37355万 |
1.08 |
4.66% |
2017-04-28 |
23.76 |
26.32 |
21.02 |
23.20 |
261400手 |
62877万 |
-0.63 |
-2.64% |
2017-03-31 |
26.32 |
27.67 |
23.34 |
23.83 |
283010手 |
73096万 |
-2.49 |
-9.46% |
2017-02-28 |
25.30 |
26.70 |
25.18 |
26.32 |
209669手 |
54108万 |
1.05 |
4.16% |
2017-01-26 |
26.65 |
28.90 |
25.00 |
25.27 |
273014手 |
73152万 |
-1.33 |
-5.00% |
2016-12-30 |
29.09 |
31.48 |
25.50 |
26.60 |
637604手 |
183163万 |
-2.41 |
-8.31% |
2016-11-30 |
27.70 |
32.53 |
26.16 |
29.01 |
1280724手 |
373618万 |
1.58 |
5.76% |
2016-10-31 |
25.33 |
32.20 |
25.18 |
27.43 |
854585手 |
249405万 |
2.10 |
8.29% |
2016-09-30 |
27.96 |
29.09 |
24.61 |
25.33 |
290290手 |
76661万 |
-2.84 |
-10.08% |
2016-08-31 |
25.50 |
29.60 |
23.20 |
28.17 |
577099手 |
156327万 |
2.39 |
9.27% |
2016-07-29 |
25.91 |
28.40 |
25.02 |
25.78 |
437134手 |
114659万 |
-0.18 |
-0.69% |
2016-06-30 |
26.12 |
27.50 |
24.27 |
25.96 |
353827手 |
91622万 |
-0.23 |
-0.88% |
2016-05-31 |
26.89 |
28.27 |
24.01 |
26.19 |
387373手 |
100664万 |
-0.71 |
-2.64% |
2016-04-29 |
27.39 |
35.60 |
26.18 |
26.90 |
978382手 |
290622万 |
-1.05 |
-3.76% |
2016-03-31 |
21.90 |
30.11 |
21.00 |
27.95 |
834521手 |
208376万 |
6.35 |
29.40% |
2016-02-29 |
22.51 |
25.73 |
21.50 |
21.60 |
489869手 |
116639万 |
-1.37 |
-5.96% |
2016-01-29 |
30.42 |
31.28 |
21.20 |
22.97 |
568206手 |
144604万 |
-7.61 |
-24.89% |
2015-12-31 |
31.13 |
37.13 |
28.02 |
30.58 |
844588手 |
270209万 |
-0.02 |
-0.07% |
2015-09-16 |
22.80 |
32.00 |
21.50 |
30.60 |
524090手 |
137265万 |
7.78 |
34.09% |
2015-08-31 |
27.95 |
35.28 |
21.41 |
22.82 |
1259162手 |
368831万 |
-5.65 |
-19.84% |
2015-07-31 |
21.48 |
30.80 |
15.59 |
28.47 |
2173966手 |
519660万 |
6.58 |
30.06% |
2015-06-30 |
29.51 |
30.79 |
18.30 |
21.89 |
1500711手 |
385578万 |
-7.53 |
-25.59% |
2015-05-29 |
26.62 |
32.21 |
26.62 |
29.42 |
342997手 |
105560万 |
10.17 |
46.23% |
2015-04-30 |
16.91 |
23.37 |
16.70 |
22.00 |
1978650手 |
389543万 |
5.09 |
30.10% |
2015-03-31 |
15.38 |
17.87 |
15.26 |
16.91 |
1741007手 |
290871万 |
1.50 |
9.76% |
2015-02-27 |
15.25 |
15.55 |
14.57 |
15.37 |
468622手 |
70698万 |
-0.15 |
-0.97% |
2015-01-29 |
15.00 |
15.97 |
13.70 |
15.52 |
1076759手 |
161511万 |
0.54 |
3.60% |
2014-12-31 |
14.32 |
15.26 |
13.83 |
14.98 |
1399991手 |
203071万 |
0.71 |
4.97% |
2014-11-28 |
13.25 |
14.53 |
13.19 |
14.27 |
792721手 |
110133万 |
1.30 |
10.02% |
2014-10-30 |
13.35 |
13.35 |
12.37 |
12.97 |
394608手 |
51159万 |
-0.23 |
-1.72% |
2014-09-30 |
11.63 |
13.40 |
11.62 |
13.35 |
584640手 |
74488万 |
1.75 |
15.09% |
2014-08-29 |
11.30 |
12.08 |
11.20 |
11.60 |
731578手 |
85399万 |
0.47 |
4.14% |
2014-07-31 |
10.57 |
11.35 |
10.53 |
11.35 |
397680手 |
43647万 |
0.80 |
7.58% |
2014-06-30 |
10.76 |
10.88 |
10.15 |
10.55 |
193738手 |
20451万 |
-0.20 |
-1.86% |
2014-05-30 |
11.25 |
11.48 |
10.68 |
10.75 |
365976手 |
40738万 |
-0.57 |
-5.04% |
2014-04-30 |
10.57 |
11.58 |
10.46 |
11.32 |
702437手 |
77423万 |
0.76 |
7.20% |
2014-03-31 |
10.58 |
10.95 |
10.11 |
10.56 |
474823手 |
50280万 |
-0.05 |
-0.47% |
2014-02-28 |
11.15 |
12.20 |
10.40 |
10.61 |
542063手 |
61529万 |
-0.64 |
-5.69% |
2014-01-30 |
11.65 |
11.91 |
10.47 |
11.25 |
352275手 |
39185万 |
-0.54 |
-4.58% |
2013-12-31 |
11.56 |
12.64 |
11.09 |
11.79 |
439474手 |
52115万 |
-0.08 |
-0.67% |
2013-11-29 |
11.61 |
11.95 |
10.75 |
11.87 |
481665手 |
55088万 |
0.20 |
1.71% |
2013-10-31 |
12.53 |
14.08 |
11.66 |
11.67 |
546613手 |
71473万 |
-0.76 |
-6.11% |
2013-09-30 |
12.45 |
13.09 |
11.62 |
12.43 |
781035手 |
96055万 |
0.34 |
2.81% |
2013-08-30 |
10.21 |
12.23 |
10.21 |
12.09 |
796890手 |
90827万 |
1.88 |
18.41% |
2013-07-31 |
10.81 |
11.26 |
10.05 |
10.21 |
440524手 |
46861万 |
-0.63 |
-5.81% |
2013-06-28 |
13.68 |
14.19 |
10.18 |
10.84 |
401274手 |
50737万 |
-2.85 |
-20.82% |
2013-05-31 |
12.67 |
14.25 |
12.40 |
13.69 |
703117手 |
94473万 |
1.03 |
8.14% |
2013-04-26 |
13.05 |
13.34 |
12.11 |
12.66 |
367361手 |
47169万 |
-0.24 |
-1.86% |
2013-03-29 |
15.02 |
15.10 |
12.82 |
12.90 |
717573手 |
98328万 |
-2.15 |
-14.29% |
2013-02-28 |
15.59 |
16.45 |
14.58 |
15.05 |
566864手 |
87840万 |
-0.56 |
-3.59% |
2013-01-31 |
14.68 |
16.03 |
14.53 |
15.61 |
768121手 |
117680万 |
1.06 |
7.29% |
2012-12-31 |
12.52 |
14.74 |
11.97 |
14.55 |
602940手 |
82164万 |
2.02 |
16.12% |
2012-11-30 |
14.58 |
14.92 |
12.28 |
12.53 |
187806手 |
26445万 |
-2.03 |
-13.94% |
2012-10-31 |
15.27 |
15.89 |
14.40 |
14.56 |
174572手 |
26603万 |
-0.67 |
-4.40% |
2012-09-28 |
14.97 |
16.66 |
14.58 |
15.23 |
257937手 |
40583万 |
0.21 |
1.40% |
2012-08-31 |
15.76 |
16.27 |
14.90 |
15.02 |
251426手 |
39625万 |
-0.74 |
-4.70% |
2012-07-31 |
18.37 |
18.92 |
15.50 |
15.76 |
237580手 |
41887万 |
-2.56 |
-13.97% |
2012-06-29 |
19.80 |
20.09 |
17.70 |
18.32 |
259097手 |
48832万 |
-1.48 |
-7.47% |
2012-05-31 |
21.24 |
22.30 |
19.41 |
19.80 |
196837手 |
41308万 |
-1.32 |
-6.25% |
2012-04-27 |
21.34 |
21.69 |
19.30 |
21.12 |
236770手 |
49272万 |
-0.19 |
-0.89% |
2012-03-30 |
20.83 |
23.88 |
20.10 |
21.31 |
344384手 |
75548万 |
0.47 |
2.25% |
2012-02-29 |
19.02 |
21.80 |
18.98 |
20.84 |
223578手 |
46155万 |
1.77 |
9.28% |
2012-01-31 |
22.99 |
22.99 |
18.62 |
19.07 |
148791手 |
29452万 |
-3.76 |
-16.47% |
2011-12-30 |
24.01 |
24.25 |
21.13 |
22.83 |
79090手 |
17724万 |
-0.80 |
-3.39% |
2011-11-30 |
24.81 |
26.27 |
22.98 |
23.63 |
150075手 |
37048万 |
-1.32 |
-5.29% |
2011-10-31 |
22.54 |
25.43 |
21.03 |
24.95 |
187555手 |
43794万 |
2.54 |
11.33% |
2011-09-30 |
27.14 |
27.18 |
21.55 |
22.41 |
96338手 |
23456万 |
-4.76 |
-17.52% |
2011-08-31 |
27.15 |
28.98 |
25.21 |
27.17 |
173005手 |
47575万 |
-0.27 |
-0.98% |
2011-07-29 |
26.92 |
29.75 |
26.40 |
27.44 |
191850手 |
53590万 |
0.76 |
2.85% |
2011-06-30 |
26.89 |
27.30 |
24.60 |
26.68 |
195149手 |
51140万 |
-0.21 |
-0.78% |
2011-05-31 |
27.41 |
30.95 |
26.00 |
26.89 |
548306手 |
158900万 |
-0.45 |
-1.65% |
2011-04-29 |
25.68 |
28.76 |
24.70 |
27.34 |
549698手 |
145520万 |
1.75 |
6.84% |