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 |
7.47 |
10.34 |
7.39 |
9.40 |
2688410手 |
246586万 |
1.90 |
25.33% |
2021-01-29 |
8.26 |
8.32 |
7.43 |
7.50 |
855483手 |
67154万 |
-0.76 |
-9.20% |
2020-12-31 |
8.50 |
8.54 |
8.08 |
8.26 |
686989手 |
56837万 |
-0.21 |
-2.48% |
2020-11-30 |
8.41 |
8.64 |
8.07 |
8.47 |
1419647手 |
118606万 |
0.01 |
0.12% |
2020-10-30 |
9.43 |
9.55 |
8.41 |
8.46 |
1407364手 |
128301万 |
-0.84 |
-9.03% |
2020-09-30 |
9.80 |
9.98 |
9.03 |
9.30 |
3722060手 |
352973万 |
-0.36 |
-3.73% |
2020-08-31 |
8.78 |
9.90 |
8.42 |
9.66 |
3647018手 |
333747万 |
0.91 |
10.40% |
2020-07-31 |
8.50 |
9.68 |
8.46 |
8.75 |
3949316手 |
361711万 |
0.25 |
2.94% |
2020-06-30 |
8.57 |
8.83 |
8.31 |
8.50 |
1475467手 |
126910万 |
-0.08 |
-0.93% |
2020-05-29 |
8.69 |
8.90 |
8.33 |
8.58 |
1616519手 |
139496万 |
-0.12 |
-1.38% |
2020-04-30 |
8.24 |
8.86 |
8.12 |
8.70 |
1689600手 |
144195万 |
0.46 |
5.58% |
2020-03-31 |
8.81 |
9.92 |
7.95 |
8.24 |
3589271手 |
323212万 |
-0.46 |
-5.29% |
2020-02-28 |
8.30 |
9.49 |
7.49 |
8.70 |
4047714手 |
358939万 |
-0.52 |
-5.64% |
2020-01-23 |
9.33 |
10.02 |
9.10 |
9.22 |
3043092手 |
291179万 |
-0.09 |
-0.97% |
2019-12-31 |
8.66 |
9.50 |
8.54 |
9.31 |
4155565手 |
377224万 |
0.66 |
7.63% |
2019-11-29 |
8.36 |
8.97 |
8.20 |
8.65 |
2943451手 |
253169万 |
0.24 |
2.85% |
2019-10-31 |
7.92 |
8.70 |
7.69 |
8.41 |
1599661手 |
130617万 |
0.55 |
7.00% |
2019-09-30 |
7.79 |
8.77 |
7.78 |
7.86 |
1962275手 |
164064万 |
-0.04 |
-0.51% |
2019-08-30 |
8.32 |
8.41 |
7.17 |
7.90 |
1623493手 |
127117万 |
-0.46 |
-5.50% |
2019-07-31 |
9.11 |
9.37 |
8.14 |
8.36 |
2059858手 |
180625万 |
-0.51 |
-5.75% |
2019-06-28 |
8.88 |
9.45 |
8.26 |
8.87 |
2910568手 |
259657万 |
0.01 |
0.11% |
2019-05-31 |
9.00 |
9.32 |
8.22 |
8.86 |
4105222手 |
362656万 |
-0.63 |
-6.64% |
2019-04-30 |
10.13 |
12.35 |
9.23 |
9.49 |
11818998手 |
1297020万 |
-0.45 |
-4.53% |
2019-03-29 |
8.31 |
11.55 |
8.21 |
9.94 |
13077238手 |
1298927万 |
1.65 |
19.90% |
2019-02-28 |
7.11 |
9.03 |
7.08 |
8.29 |
3928694手 |
319630万 |
1.26 |
17.92% |
2019-01-31 |
7.32 |
8.16 |
6.95 |
7.03 |
4177410手 |
317889万 |
-0.12 |
-1.68% |
2018-12-28 |
7.48 |
7.86 |
6.99 |
7.15 |
3379561手 |
249868万 |
-0.10 |
-1.38% |
2018-11-30 |
6.16 |
9.13 |
6.14 |
7.25 |
7199180手 |
556735万 |
1.11 |
18.08% |
2018-10-31 |
7.10 |
7.10 |
5.58 |
6.14 |
911929手 |
56132万 |
-1.00 |
-14.01% |
2018-09-28 |
7.42 |
7.52 |
7.01 |
7.14 |
715838手 |
51956万 |
-0.34 |
-4.54% |
2018-08-31 |
7.95 |
8.15 |
7.35 |
7.48 |
1656150手 |
127589万 |
-0.48 |
-6.03% |
2018-07-31 |
7.51 |
8.19 |
7.09 |
7.96 |
1925819手 |
147706万 |
0.43 |
5.71% |
2018-06-29 |
8.43 |
8.62 |
7.05 |
7.53 |
1432827手 |
112573万 |
-0.98 |
-11.52% |
2018-05-31 |
8.85 |
9.48 |
8.35 |
8.51 |
3818778手 |
347930万 |
-0.19 |
-2.18% |
2018-04-27 |
8.93 |
9.88 |
8.20 |
8.70 |
3374589手 |
302062万 |
-0.36 |
-3.97% |
2018-03-30 |
8.56 |
9.59 |
7.70 |
9.06 |
4219423手 |
375537万 |
0.42 |
4.86% |
2018-02-28 |
8.97 |
9.15 |
7.43 |
8.64 |
2108732手 |
176371万 |
-0.36 |
-4.00% |
2018-01-31 |
9.61 |
10.74 |
9.00 |
9.00 |
6654696手 |
679128万 |
-0.63 |
-6.54% |
2017-12-29 |
9.21 |
10.14 |
8.40 |
9.63 |
4704078手 |
440419万 |
0.39 |
4.22% |
2017-11-30 |
11.05 |
11.19 |
8.97 |
9.24 |
4908811手 |
498082万 |
-1.85 |
-16.68% |
2017-10-31 |
14.25 |
14.91 |
10.70 |
11.09 |
6062662手 |
765816万 |
-3.17 |
-22.23% |
2017-09-29 |
12.88 |
15.90 |
12.60 |
14.26 |
13430999手 |
1895602万 |
1.32 |
10.20% |
2017-08-31 |
10.20 |
14.31 |
10.03 |
12.94 |
18567372手 |
2319742万 |
2.50 |
23.95% |
2017-07-31 |
8.12 |
10.69 |
7.45 |
10.44 |
7053845手 |
658079万 |
2.27 |
27.79% |
2017-06-30 |
7.89 |
8.36 |
7.64 |
8.17 |
1544439手 |
124115万 |
0.28 |
3.55% |
2017-05-31 |
8.34 |
9.23 |
7.60 |
7.89 |
3062424手 |
262009万 |
-0.50 |
-5.96% |
2017-04-28 |
8.69 |
9.35 |
8.15 |
8.39 |
1513170手 |
133488万 |
-0.27 |
-3.12% |
2017-03-31 |
9.21 |
9.40 |
8.58 |
8.66 |
1565279手 |
142631万 |
-0.55 |
-5.97% |
2017-02-28 |
8.90 |
9.35 |
8.80 |
9.21 |
1268552手 |
116049万 |
0.32 |
3.60% |
2017-01-26 |
9.25 |
9.67 |
8.39 |
8.89 |
1145591手 |
104623万 |
-0.32 |
-3.47% |
2016-12-30 |
9.77 |
9.89 |
8.85 |
9.21 |
1536076手 |
143304万 |
-0.59 |
-6.02% |
2016-11-30 |
9.87 |
10.31 |
9.72 |
9.80 |
3186874手 |
319815万 |
-0.05 |
-0.51% |
2016-10-31 |
9.75 |
10.19 |
9.57 |
9.85 |
1898906手 |
187236万 |
0.36 |
3.79% |
2016-09-30 |
10.08 |
10.29 |
9.32 |
9.49 |
2480203手 |
245013万 |
-0.55 |
-5.48% |
2016-08-31 |
9.97 |
10.45 |
9.49 |
10.04 |
4046699手 |
406471万 |
0.05 |
0.50% |
2016-07-29 |
9.91 |
11.35 |
9.60 |
9.99 |
7173571手 |
747855万 |
0.08 |
0.81% |
2016-06-30 |
9.06 |
10.56 |
8.85 |
9.91 |
6650021手 |
648072万 |
0.80 |
8.78% |
2016-05-31 |
9.21 |
9.59 |
8.01 |
9.11 |
3505284手 |
309759万 |
-0.14 |
-1.51% |
2016-04-29 |
10.19 |
10.47 |
8.91 |
9.25 |
3901138手 |
385979万 |
-1.01 |
-9.84% |
2016-03-31 |
8.30 |
10.46 |
8.06 |
10.26 |
6276031手 |
597998万 |
1.95 |
23.47% |
2016-02-29 |
7.86 |
10.22 |
7.70 |
8.31 |
4968666手 |
463413万 |
0.48 |
6.13% |
2016-01-29 |
12.00 |
12.06 |
7.34 |
7.83 |
3810343手 |
343142万 |
-4.07 |
-34.20% |
2015-12-31 |
11.31 |
12.99 |
10.89 |
11.90 |
6832811手 |
828080万 |
0.54 |
4.75% |
2015-11-30 |
10.98 |
13.84 |
10.44 |
11.36 |
11995452手 |
1498748万 |
-0.10 |
-0.87% |
2015-10-30 |
8.88 |
12.36 |
8.73 |
11.46 |
11780379手 |
1296776万 |
2.92 |
34.19% |
2015-09-30 |
8.08 |
9.44 |
6.71 |
8.54 |
9723980手 |
807437万 |
0.38 |
4.66% |
2015-08-31 |
8.75 |
11.97 |
7.15 |
8.16 |
13948356手 |
1421809万 |
-0.75 |
-8.42% |
2015-07-31 |
12.23 |
12.59 |
6.68 |
8.91 |
9926340手 |
938226万 |
-3.47 |
-28.03% |
2015-06-30 |
15.12 |
18.96 |
10.72 |
12.38 |
7133573手 |
1166783万 |
-2.72 |
-18.01% |
2015-05-29 |
13.19 |
17.93 |
12.20 |
15.10 |
7668448手 |
1149664万 |
1.98 |
14.90% |
2015-04-30 |
11.30 |
13.77 |
11.20 |
13.29 |
8395136手 |
1063991万 |
2.08 |
18.55% |
2015-03-31 |
9.79 |
11.58 |
9.73 |
11.21 |
8374849手 |
894892万 |
1.31 |
13.45% |
2015-02-27 |
8.99 |
9.88 |
8.66 |
9.74 |
2186525手 |
203928万 |
0.40 |
4.33% |
2015-01-29 |
8.63 |
9.57 |
8.36 |
9.23 |
3550510手 |
321879万 |
0.58 |
6.71% |
2014-12-31 |
10.58 |
10.82 |
8.50 |
8.65 |
5620462手 |
552583万 |
-1.91 |
-18.09% |
2014-11-28 |
8.77 |
11.08 |
8.26 |
10.56 |
4263513手 |
427469万 |
1.77 |
20.14% |
2014-10-30 |
9.27 |
9.32 |
8.26 |
8.79 |
1424516手 |
125808万 |
-0.10 |
-1.08% |
2014-09-30 |
8.71 |
9.51 |
8.69 |
9.24 |
3153221手 |
288813万 |
-0.25 |
-2.63% |
2014-08-22 |
9.10 |
9.75 |
8.77 |
9.49 |
5976835手 |
555687万 |
0.29 |
3.15% |
2014-07-31 |
7.87 |
9.38 |
7.46 |
9.20 |
6519229手 |
559537万 |
1.35 |
17.20% |
2014-06-30 |
6.86 |
8.35 |
6.80 |
7.85 |
4065873手 |
303916万 |
1.03 |
15.10% |
2014-05-30 |
7.05 |
7.24 |
6.60 |
6.82 |
2161255手 |
150383万 |
-0.24 |
-3.40% |
2014-04-30 |
8.10 |
8.64 |
6.83 |
7.06 |
6828076手 |
549975万 |
-1.09 |
-13.37% |
2014-03-31 |
7.18 |
10.35 |
7.11 |
8.15 |
18110216手 |
1547153万 |
0.92 |
12.72% |
2014-02-28 |
5.42 |
7.38 |
5.42 |
7.23 |
6908909手 |
466283万 |
1.75 |
31.93% |
2014-01-30 |
5.67 |
6.08 |
5.28 |
5.48 |
1412329手 |
78579万 |
-0.21 |
-3.69% |
2013-12-31 |
6.09 |
6.44 |
5.53 |
5.69 |
1892186手 |
113967万 |
-0.47 |
-7.63% |
2013-11-29 |
6.14 |
6.26 |
5.56 |
6.16 |
2210248手 |
132955万 |
0.05 |
0.82% |
2013-10-31 |
6.70 |
7.50 |
5.80 |
6.11 |
4469342手 |
307221万 |
-0.59 |
-8.81% |
2013-09-30 |
6.04 |
6.88 |
5.78 |
6.70 |
4199145手 |
263466万 |
0.62 |
10.20% |
2013-08-30 |
5.52 |
6.50 |
5.47 |
6.08 |
5267359手 |
308749万 |
0.56 |
10.14% |
2013-07-31 |
5.24 |
5.85 |
4.93 |
5.52 |
4833818手 |
264147万 |
0.26 |
4.94% |
2013-06-28 |
5.50 |
5.58 |
4.69 |
5.26 |
2769500手 |
144563万 |
-0.32 |
-5.74% |
2013-05-31 |
4.37 |
5.99 |
4.27 |
5.58 |
4467722手 |
237402万 |
1.15 |
25.96% |
2013-04-26 |
4.84 |
5.00 |
4.39 |
4.43 |
1025048手 |
47787万 |
-0.44 |
-9.04% |
2013-03-29 |
4.82 |
5.30 |
4.46 |
4.87 |
3524856手 |
174025万 |
0.06 |
1.25% |
2013-02-28 |
4.61 |
4.87 |
4.41 |
4.81 |
1454722手 |
67133万 |
0.21 |
4.57% |
2013-01-31 |
4.34 |
4.75 |
4.22 |
4.60 |
1856970手 |
82802万 |
0.30 |
6.98% |
2012-12-31 |
3.74 |
4.43 |
3.56 |
4.30 |
998048手 |
40768万 |
0.51 |
13.46% |
2012-11-30 |
4.31 |
4.51 |
3.70 |
3.79 |
532162手 |
22409万 |
-0.53 |
-12.27% |
2012-10-31 |
4.36 |
4.94 |
4.26 |
4.32 |
874614手 |
39528万 |
-0.04 |
-0.92% |
2012-09-28 |
4.30 |
4.70 |
4.19 |
4.36 |
1009667手 |
45503万 |
0.04 |
0.93% |
2012-08-31 |
4.38 |
4.84 |
4.25 |
4.32 |
1067732手 |
48764万 |
-0.04 |
-0.92% |
2012-07-31 |
4.86 |
4.97 |
4.30 |
4.36 |
1661407手 |
78429万 |
-0.47 |
-9.73% |
2012-06-29 |
5.49 |
5.51 |
4.58 |
4.83 |
1172442手 |
58703万 |
-0.64 |
-11.70% |
2012-05-31 |
6.69 |
6.69 |
5.10 |
5.47 |
4340837手 |
249570万 |
-1.04 |
-15.97% |
2012-04-27 |
4.41 |
6.65 |
4.39 |
6.51 |
8237732手 |
487822万 |
2.10 |
47.62% |
2012-03-30 |
4.62 |
5.41 |
4.35 |
4.41 |
2081115手 |
103217万 |
-0.24 |
-5.16% |
2012-02-29 |
4.23 |
4.88 |
4.14 |
4.65 |
1280063手 |
58417万 |
0.43 |
10.19% |
2012-01-31 |
4.42 |
4.48 |
3.98 |
4.22 |
582856手 |
24956万 |
-0.15 |
-3.43% |
2011-12-30 |
5.49 |
5.65 |
4.22 |
4.37 |
535892手 |
27016万 |
-0.97 |
-18.16% |
2011-11-30 |
5.44 |
5.77 |
5.26 |
5.34 |
1541789手 |
85860万 |
-0.19 |
-3.44% |
2011-10-31 |
5.00 |
5.94 |
4.85 |
5.53 |
1320833手 |
70799万 |
0.54 |
10.82% |
2011-09-30 |
5.85 |
5.96 |
4.90 |
4.99 |
682342手 |
37656万 |
-0.86 |
-14.70% |
2011-08-31 |
5.73 |
6.30 |
5.50 |
5.85 |
2168598手 |
129606万 |
0.10 |
1.74% |
2011-07-29 |
6.08 |
6.35 |
5.70 |
5.75 |
1275042手 |
78166万 |
-0.33 |
-5.43% |
2011-06-30 |
6.06 |
6.38 |
5.62 |
6.08 |
1144144手 |
69012万 |
0.03 |
0.50% |
2011-05-31 |
6.61 |
7.15 |
5.88 |
6.05 |
1587195手 |
104681万 |
-0.57 |
-8.61% |
2011-04-29 |
6.72 |
7.40 |
6.48 |
6.62 |
2408744手 |
168827万 |
-0.10 |
-1.49% |
2011-03-31 |
7.22 |
7.48 |
6.67 |
6.72 |
3267628手 |
232056万 |
-0.61 |
-8.32% |