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 |
14.22 |
14.60 |
14.21 |
14.60 |
123762手 |
17845万 |
0.44 |
3.11% |
2021-02-26 |
14.48 |
15.17 |
13.13 |
14.16 |
784419手 |
111218万 |
0.01 |
0.07% |
2021-01-29 |
15.40 |
18.73 |
13.62 |
14.15 |
3169941手 |
514181万 |
-1.12 |
-7.33% |
2020-12-31 |
14.62 |
15.77 |
12.99 |
15.27 |
1699273手 |
249800万 |
0.68 |
4.66% |
2020-11-30 |
15.57 |
15.63 |
13.60 |
14.59 |
1252181手 |
180802万 |
-1.24 |
-7.83% |
2020-10-30 |
16.10 |
16.99 |
15.65 |
15.83 |
1009587手 |
164500万 |
-0.04 |
-0.25% |
2020-09-30 |
17.70 |
18.21 |
15.45 |
15.87 |
1630950手 |
269370万 |
-1.88 |
-10.59% |
2020-08-31 |
17.50 |
21.75 |
16.41 |
17.75 |
5255116手 |
999876万 |
0.07 |
0.40% |
2020-07-31 |
15.90 |
19.59 |
15.65 |
17.68 |
6143915手 |
1093321万 |
1.78 |
11.20% |
2020-06-30 |
16.15 |
17.96 |
15.43 |
15.90 |
4271757手 |
702972万 |
-0.24 |
-1.49% |
2020-05-29 |
17.93 |
19.29 |
15.75 |
16.14 |
4303287手 |
756267万 |
-1.79 |
-9.98% |
2020-04-30 |
17.50 |
29.66 |
17.25 |
17.93 |
14352401手 |
3275059万 |
-0.48 |
-2.61% |
2020-03-31 |
11.06 |
19.26 |
10.06 |
18.41 |
4170251手 |
624389万 |
7.23 |
64.67% |
2020-02-28 |
10.62 |
12.59 |
9.56 |
11.18 |
1439901手 |
165335万 |
-0.62 |
-5.25% |
2020-01-23 |
12.35 |
13.16 |
11.76 |
11.80 |
889346手 |
112324万 |
-0.49 |
-3.99% |
2019-12-31 |
11.87 |
12.89 |
11.68 |
12.29 |
701069手 |
86096万 |
0.45 |
3.80% |
2019-11-29 |
12.17 |
13.40 |
11.77 |
11.84 |
716680手 |
89563万 |
-0.34 |
-2.79% |
2019-10-31 |
13.13 |
13.44 |
11.73 |
12.18 |
567235手 |
71838万 |
-1.01 |
-7.66% |
2019-09-30 |
15.13 |
15.75 |
13.06 |
13.19 |
1728549手 |
257267万 |
-1.76 |
-11.77% |
2019-08-30 |
14.98 |
14.99 |
12.64 |
14.95 |
2039691手 |
288773万 |
-0.03 |
-0.20% |
2019-07-31 |
14.15 |
15.14 |
13.38 |
14.98 |
2179261手 |
314450万 |
1.09 |
7.85% |
2019-06-28 |
14.17 |
14.90 |
12.59 |
13.89 |
1321201手 |
180289万 |
-0.14 |
-1.00% |
2019-05-31 |
12.83 |
14.37 |
12.05 |
14.03 |
1954251手 |
263695万 |
0.75 |
5.65% |
2019-04-30 |
19.16 |
19.16 |
12.90 |
13.28 |
2539543手 |
399069万 |
-4.14 |
-23.77% |
2019-03-25 |
13.89 |
17.42 |
13.21 |
17.42 |
3853346手 |
568100万 |
3.47 |
24.88% |
2019-02-28 |
10.79 |
14.86 |
10.70 |
13.95 |
2741945手 |
347144万 |
3.19 |
29.65% |
2019-01-31 |
9.07 |
12.27 |
9.01 |
10.76 |
3573714手 |
401377万 |
1.73 |
19.16% |
2018-12-28 |
10.06 |
10.40 |
8.84 |
9.03 |
869199手 |
85480万 |
-0.86 |
-8.70% |
2018-11-30 |
9.29 |
10.78 |
9.23 |
9.89 |
1247463手 |
123800万 |
0.64 |
6.92% |
2018-10-31 |
10.90 |
10.98 |
8.25 |
9.25 |
656440手 |
61236万 |
-1.81 |
-16.36% |
2018-09-28 |
10.79 |
11.74 |
10.50 |
11.06 |
1068666手 |
119030万 |
0.30 |
2.79% |
2018-08-31 |
12.40 |
12.49 |
10.28 |
10.76 |
1138935手 |
126242万 |
-1.64 |
-13.23% |
2018-07-31 |
11.74 |
12.86 |
10.95 |
12.40 |
1712515手 |
203794万 |
0.66 |
5.62% |
2018-06-29 |
13.80 |
16.27 |
10.80 |
11.74 |
3154209手 |
444922万 |
-2.29 |
-16.32% |
2018-05-31 |
12.55 |
15.27 |
12.11 |
14.03 |
2069211手 |
285794万 |
1.63 |
13.14% |
2018-04-27 |
14.42 |
14.95 |
12.32 |
12.40 |
1321202手 |
184226万 |
-2.04 |
-14.13% |
2018-03-30 |
12.88 |
15.29 |
12.61 |
14.44 |
1985278手 |
276856万 |
1.76 |
13.88% |
2018-02-28 |
15.80 |
15.96 |
10.95 |
12.68 |
969076手 |
121695万 |
-3.32 |
-20.75% |
2018-01-31 |
14.83 |
16.15 |
13.30 |
16.00 |
1121145手 |
169095万 |
1.17 |
7.89% |
2017-12-29 |
17.55 |
17.58 |
14.71 |
14.83 |
603912手 |
97899万 |
-3.08 |
-17.20% |
2017-11-22 |
17.22 |
18.40 |
15.66 |
17.91 |
511759手 |
89016万 |
0.62 |
3.59% |
2017-10-31 |
18.84 |
19.87 |
17.09 |
17.29 |
587304手 |
111277万 |
-1.56 |
-8.28% |
2017-09-29 |
19.50 |
19.85 |
18.45 |
18.85 |
903756手 |
174602万 |
-0.58 |
-2.98% |
2017-08-31 |
19.92 |
20.80 |
18.66 |
19.43 |
1652560手 |
327990万 |
-0.37 |
-1.87% |
2017-07-31 |
20.90 |
23.54 |
17.30 |
19.80 |
2041369手 |
415026万 |
-1.38 |
-6.52% |
2017-06-30 |
17.23 |
22.19 |
16.30 |
21.18 |
2088775手 |
415421万 |
3.92 |
22.71% |
2017-05-31 |
24.42 |
25.12 |
16.65 |
17.26 |
1446035手 |
293746万 |
-8.74 |
-33.62% |
2017-04-28 |
26.23 |
27.43 |
26.00 |
26.00 |
53799手 |
14085万 |
-2.89 |
-10.00% |
2016-11-07 |
29.05 |
29.75 |
28.60 |
28.89 |
199273手 |
57945万 |
-0.06 |
-0.21% |
2016-10-31 |
28.50 |
30.09 |
28.50 |
28.95 |
613767手 |
179611万 |
0.05 |
0.17% |
2016-09-30 |
31.88 |
32.31 |
28.30 |
28.90 |
677808手 |
206115万 |
-2.96 |
-9.29% |
2016-08-31 |
30.99 |
32.98 |
29.45 |
31.86 |
1278339手 |
404287万 |
0.53 |
1.69% |
2016-07-29 |
31.30 |
37.50 |
31.00 |
31.33 |
2829363手 |
965699万 |
0.03 |
0.10% |
2016-06-30 |
29.00 |
32.46 |
27.50 |
31.30 |
1816471手 |
537798万 |
1.98 |
6.75% |
2016-05-31 |
30.75 |
33.60 |
27.10 |
29.32 |
1303553手 |
382213万 |
-1.48 |
-4.80% |
2016-04-29 |
30.75 |
35.17 |
29.82 |
30.80 |
2046292手 |
664850万 |
-0.29 |
-0.93% |
2016-03-31 |
27.00 |
33.31 |
26.29 |
31.09 |
2622876手 |
777830万 |
4.39 |
16.44% |
2016-02-29 |
26.97 |
34.99 |
24.51 |
26.70 |
1709182手 |
524215万 |
0.10 |
0.38% |
2016-01-29 |
42.60 |
46.01 |
25.02 |
26.60 |
3110867手 |
1137534万 |
-13.09 |
-32.98% |
2015-12-31 |
37.54 |
40.20 |
34.01 |
39.69 |
2765524手 |
1020306万 |
2.19 |
5.84% |
2015-11-30 |
35.51 |
48.00 |
33.28 |
37.50 |
3928008手 |
1584561万 |
-0.06 |
-0.16% |
2015-10-30 |
24.56 |
41.29 |
24.56 |
37.56 |
4005655手 |
1242498万 |
13.52 |
56.24% |
2015-09-30 |
23.88 |
25.75 |
16.88 |
24.04 |
4234296手 |
939884万 |
-0.17 |
-0.70% |
2015-08-31 |
30.00 |
39.00 |
19.88 |
24.21 |
4035280手 |
1274961万 |
-7.55 |
-23.77% |
2015-07-31 |
41.50 |
44.00 |
21.22 |
31.76 |
5133711手 |
1569457万 |
-11.42 |
-26.45% |
2015-06-30 |
46.00 |
51.00 |
35.61 |
43.18 |
2407621手 |
1103482万 |
-2.58 |
-5.64% |
2015-05-29 |
32.90 |
54.89 |
30.91 |
45.76 |
2828994手 |
1132377万 |
12.24 |
37.38% |
2015-04-30 |
29.90 |
35.68 |
28.30 |
32.74 |
3308967手 |
1061889万 |
2.73 |
9.10% |
2015-03-31 |
29.23 |
31.22 |
26.93 |
30.01 |
3152469手 |
922525万 |
0.75 |
2.57% |
2015-02-27 |
27.88 |
30.77 |
26.42 |
29.21 |
1218199手 |
343080万 |
0.44 |
1.56% |
2015-01-29 |
27.51 |
30.50 |
25.40 |
28.24 |
2349618手 |
655177万 |
0.48 |
1.73% |
2014-12-31 |
21.40 |
33.98 |
21.25 |
27.76 |
3438715手 |
950376万 |
6.16 |
28.52% |
2014-11-28 |
22.75 |
23.47 |
20.50 |
21.60 |
740361手 |
162921万 |
-1.13 |
-4.97% |
2014-10-30 |
22.75 |
24.77 |
21.22 |
22.73 |
1263570手 |
290344万 |
1.06 |
4.65% |
2014-09-30 |
19.11 |
23.45 |
19.11 |
22.78 |
2190110手 |
473273万 |
4.40 |
23.94% |
2014-08-22 |
19.33 |
19.58 |
17.81 |
18.38 |
1987855手 |
370144万 |
-1.06 |
-5.45% |
2014-07-31 |
18.69 |
20.41 |
16.80 |
19.44 |
3956543手 |
741177万 |
2.32 |
13.55% |
2014-06-30 |
14.06 |
17.12 |
13.73 |
17.12 |
1122427手 |
168357万 |
3.00 |
21.25% |
2014-05-30 |
13.08 |
14.84 |
13.04 |
14.12 |
734447手 |
102854万 |
1.11 |
8.53% |
2014-04-30 |
13.91 |
15.50 |
12.67 |
13.01 |
1465966手 |
211151万 |
-1.17 |
-8.25% |
2014-03-31 |
17.49 |
17.70 |
13.05 |
14.18 |
2340923手 |
382119万 |
-1.90 |
-11.82% |
2014-02-28 |
16.33 |
19.44 |
15.00 |
16.08 |
2661750手 |
472758万 |
-0.41 |
-2.49% |
2014-01-30 |
15.79 |
17.49 |
15.12 |
16.49 |
3117151手 |
504107万 |
0.70 |
4.43% |
2013-12-31 |
16.70 |
16.80 |
14.30 |
15.79 |
5262413手 |
824461万 |
-1.49 |
-8.62% |
2013-11-29 |
9.90 |
17.97 |
9.71 |
17.28 |
6930927手 |
1073110万 |
7.37 |
74.37% |
2013-10-31 |
9.10 |
12.59 |
8.96 |
9.91 |
2851106手 |
313104万 |
0.76 |
8.31% |
2013-09-30 |
9.48 |
9.88 |
8.51 |
9.15 |
1413851手 |
127638万 |
-0.28 |
-2.97% |
2013-08-30 |
7.64 |
9.53 |
7.60 |
9.43 |
1663117手 |
142967万 |
1.78 |
23.27% |
2013-07-31 |
7.00 |
8.35 |
6.95 |
7.65 |
1086510手 |
84363万 |
0.75 |
10.87% |
2013-06-28 |
9.13 |
9.39 |
6.38 |
6.90 |
639792手 |
51656万 |
-2.21 |
-24.26% |
2013-05-31 |
7.45 |
9.50 |
7.39 |
9.11 |
1398553手 |
120853万 |
1.65 |
22.12% |
2013-04-26 |
9.13 |
9.45 |
7.36 |
7.46 |
637888手 |
53037万 |
-1.72 |
-18.74% |
2013-03-29 |
9.35 |
9.85 |
8.21 |
9.18 |
1214338手 |
110817万 |
-0.22 |
-2.34% |
2013-02-28 |
8.80 |
9.80 |
8.52 |
9.40 |
1268014手 |
116854万 |
0.44 |
4.91% |
2013-01-31 |
7.35 |
9.49 |
7.15 |
8.96 |
2311806手 |
197047万 |
1.65 |
22.57% |
2012-12-31 |
6.29 |
7.45 |
6.00 |
7.31 |
629824手 |
43760万 |
1.02 |
16.22% |
2012-11-30 |
7.70 |
8.01 |
6.18 |
6.29 |
322557手 |
23537万 |
-1.39 |
-18.10% |
2012-10-31 |
7.82 |
8.26 |
7.60 |
7.68 |
361137手 |
28700万 |
-0.13 |
-1.67% |
2012-09-28 |
7.60 |
9.48 |
7.41 |
7.81 |
1183688手 |
101043万 |
0.17 |
2.23% |
2012-08-31 |
7.32 |
8.19 |
7.26 |
7.64 |
430252手 |
33378万 |
0.32 |
4.37% |
2012-07-31 |
8.73 |
8.75 |
7.23 |
7.32 |
443674手 |
36099万 |
-1.34 |
-15.47% |
2012-06-29 |
9.27 |
9.55 |
8.32 |
8.66 |
680582手 |
61841万 |
-0.61 |
-6.58% |
2012-05-31 |
9.04 |
11.10 |
8.60 |
9.27 |
1508336手 |
148606万 |
0.29 |
3.23% |
2012-04-27 |
8.26 |
9.97 |
8.18 |
8.98 |
836126手 |
77814万 |
0.76 |
9.25% |
2012-03-30 |
9.28 |
10.69 |
7.98 |
8.22 |
1163668手 |
112401万 |
-1.06 |
-11.42% |
2012-02-29 |
8.38 |
9.40 |
8.21 |
9.28 |
552844手 |
48968万 |
0.92 |
11.01% |
2012-01-31 |
8.01 |
8.68 |
7.23 |
8.36 |
307958手 |
25107万 |
0.46 |
5.82% |
2011-12-30 |
9.49 |
9.49 |
7.28 |
7.90 |
374888手 |
30911万 |
-1.27 |
-13.85% |
2011-11-30 |
9.58 |
10.85 |
9.05 |
9.17 |
757791手 |
75800万 |
-0.51 |
-5.27% |
2011-10-31 |
8.96 |
10.16 |
8.58 |
9.68 |
690731手 |
64508万 |
0.78 |
8.76% |
2011-09-30 |
10.65 |
10.95 |
8.86 |
8.90 |
761268手 |
78477万 |
-1.72 |
-16.20% |
2011-08-31 |
11.10 |
12.47 |
9.85 |
10.62 |
1233258手 |
136957万 |
-0.56 |
-5.01% |
2011-07-29 |
11.45 |
12.30 |
11.04 |
11.18 |
1226297手 |
142277万 |
-0.29 |
-2.53% |
2011-06-30 |
10.28 |
11.70 |
10.02 |
11.47 |
981541手 |
107227万 |
1.21 |
11.79% |
2011-05-31 |
11.30 |
11.67 |
9.85 |
10.26 |
790228手 |
88445万 |
-1.00 |
-8.88% |
2011-04-29 |
12.70 |
14.35 |
10.88 |
11.26 |
1867193手 |
243629万 |
-1.42 |
-11.20% |
2011-03-31 |
13.59 |
13.80 |
12.65 |
12.68 |
1560436手 |
206915万 |
-0.91 |
-6.70% |