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 |
2021-01-15 |
9.98 |
12.06 |
9.97 |
11.05 |
6987298手 |
769876万 |
1.08 |
10.83% |
2020-12-31 |
10.92 |
10.93 |
9.69 |
9.97 |
4153766手 |
427360万 |
-0.65 |
-6.12% |
2020-11-30 |
10.53 |
11.29 |
10.10 |
10.62 |
4965059手 |
527134万 |
0.02 |
0.19% |
2020-10-30 |
10.70 |
12.05 |
10.40 |
10.60 |
5750227手 |
646552万 |
0.44 |
4.33% |
2020-09-30 |
10.01 |
11.55 |
9.74 |
10.16 |
8158663手 |
870672万 |
0.15 |
1.50% |
2020-08-31 |
10.49 |
10.83 |
9.63 |
10.01 |
5475028手 |
559576万 |
-0.35 |
-3.38% |
2020-07-31 |
8.84 |
10.46 |
8.77 |
10.36 |
6447813手 |
637037万 |
1.51 |
17.06% |
2020-06-30 |
8.78 |
9.49 |
8.77 |
8.85 |
2854111手 |
259939万 |
0.09 |
1.03% |
2020-05-29 |
8.53 |
9.53 |
8.46 |
8.76 |
2359139手 |
216732万 |
0.15 |
1.74% |
2020-04-30 |
8.43 |
9.22 |
7.94 |
8.61 |
2446130手 |
212423万 |
0.17 |
2.01% |
2020-03-31 |
9.33 |
10.34 |
8.35 |
8.44 |
3989127手 |
374058万 |
-0.81 |
-8.76% |
2020-02-28 |
7.99 |
10.76 |
7.20 |
9.25 |
6497165手 |
612304万 |
0.37 |
4.17% |
2020-01-23 |
9.25 |
9.67 |
8.81 |
8.88 |
2088862手 |
195739万 |
-0.31 |
-3.37% |
2019-12-31 |
8.93 |
9.49 |
8.74 |
9.19 |
1743525手 |
159357万 |
0.30 |
3.38% |
2019-11-29 |
8.83 |
9.11 |
8.48 |
8.89 |
1388203手 |
122173万 |
0.05 |
0.57% |
2019-10-31 |
9.18 |
9.50 |
8.84 |
8.84 |
1380923手 |
127058万 |
-0.37 |
-4.02% |
2019-09-30 |
9.39 |
10.38 |
9.05 |
9.21 |
3197447手 |
312053万 |
-0.18 |
-1.92% |
2019-08-30 |
10.08 |
10.16 |
8.75 |
9.39 |
2946797手 |
275752万 |
-0.77 |
-7.58% |
2019-07-31 |
10.82 |
11.12 |
9.92 |
10.16 |
3701251手 |
387553万 |
-0.46 |
-4.33% |
2019-06-28 |
10.33 |
11.08 |
9.90 |
10.62 |
5153615手 |
540846万 |
0.32 |
3.11% |
2019-05-31 |
11.40 |
11.49 |
9.96 |
10.30 |
9052372手 |
974416万 |
-1.66 |
-13.88% |
2019-04-30 |
10.63 |
15.75 |
10.28 |
11.96 |
21320434手 |
2906884万 |
1.35 |
12.72% |
2019-03-29 |
9.88 |
11.69 |
9.67 |
10.61 |
5056515手 |
531402万 |
0.75 |
7.61% |
2019-02-28 |
9.29 |
10.18 |
9.19 |
9.86 |
2676604手 |
256579万 |
0.60 |
6.48% |
2019-01-31 |
7.89 |
9.76 |
7.69 |
9.26 |
3500098手 |
308299万 |
1.37 |
17.36% |
2018-12-28 |
7.83 |
8.16 |
7.27 |
7.89 |
1810382手 |
142006万 |
0.27 |
3.54% |
2018-11-30 |
7.23 |
8.21 |
7.21 |
7.62 |
2545102手 |
197203万 |
0.40 |
5.54% |
2018-10-31 |
7.66 |
7.98 |
6.33 |
7.22 |
1633990手 |
114975万 |
-0.56 |
-7.20% |
2018-09-28 |
7.14 |
7.92 |
7.04 |
7.78 |
1780195手 |
134248万 |
0.63 |
8.81% |
2018-08-31 |
7.52 |
7.54 |
6.96 |
7.15 |
1820627手 |
131561万 |
-0.34 |
-4.54% |
2018-07-31 |
7.46 |
7.59 |
6.82 |
7.49 |
2314124手 |
168152万 |
0.08 |
1.08% |
2018-06-29 |
8.56 |
8.64 |
7.02 |
7.41 |
1659235手 |
130840万 |
-1.19 |
-13.84% |
2018-05-31 |
8.90 |
9.30 |
8.53 |
8.60 |
2033034手 |
183328万 |
-0.27 |
-3.04% |
2018-04-27 |
9.02 |
9.32 |
8.65 |
8.87 |
1577015手 |
141923万 |
-0.15 |
-1.66% |
2018-03-30 |
9.41 |
9.94 |
8.50 |
9.02 |
2638816手 |
248832万 |
-0.47 |
-4.95% |
2018-02-28 |
11.44 |
11.54 |
9.14 |
9.49 |
2096795手 |
205489万 |
-2.03 |
-17.62% |
2018-01-31 |
11.23 |
11.58 |
10.60 |
11.52 |
4302736手 |
478661万 |
0.29 |
2.58% |
2017-12-29 |
10.50 |
11.33 |
10.10 |
11.23 |
3335828手 |
359198万 |
0.72 |
6.85% |
2017-11-30 |
10.81 |
11.80 |
10.31 |
10.51 |
6799156手 |
756311万 |
-0.28 |
-2.60% |
2017-10-31 |
10.56 |
11.06 |
10.01 |
10.79 |
2445487手 |
258139万 |
0.36 |
3.45% |
2017-09-29 |
10.72 |
11.19 |
10.27 |
10.43 |
3523046手 |
379738万 |
-0.27 |
-2.52% |
2017-08-31 |
10.51 |
10.86 |
10.01 |
10.70 |
3670998手 |
385980万 |
0.13 |
1.23% |
2017-07-31 |
9.59 |
10.63 |
9.35 |
10.57 |
3478505手 |
348092万 |
0.99 |
10.33% |
2017-06-30 |
9.35 |
9.59 |
9.05 |
9.58 |
1889434手 |
178087万 |
0.20 |
2.13% |
2017-05-31 |
9.63 |
9.85 |
8.92 |
9.38 |
1677024手 |
158188万 |
-0.12 |
-1.26% |
2017-04-28 |
10.03 |
10.67 |
9.26 |
9.50 |
2354393手 |
238506万 |
-0.53 |
-5.28% |
2017-03-31 |
10.90 |
10.90 |
9.96 |
10.03 |
1183643手 |
122653万 |
-0.76 |
-7.04% |
2016-12-08 |
10.25 |
11.03 |
10.23 |
10.79 |
1933794手 |
204853万 |
0.54 |
5.27% |
2016-11-30 |
9.72 |
10.49 |
9.60 |
10.25 |
4057255手 |
408420万 |
0.53 |
5.45% |
2016-10-31 |
9.63 |
10.04 |
9.62 |
9.72 |
1896871手 |
186517万 |
0.12 |
1.25% |
2016-09-30 |
9.96 |
9.97 |
9.52 |
9.60 |
1707235手 |
166210万 |
-0.36 |
-3.61% |
2016-08-31 |
9.87 |
10.29 |
9.61 |
9.96 |
2378375手 |
236736万 |
0.08 |
0.81% |
2016-07-29 |
9.81 |
10.39 |
9.73 |
9.88 |
3528293手 |
356142万 |
0.06 |
0.61% |
2016-06-30 |
10.05 |
10.09 |
9.41 |
9.82 |
2733729手 |
267991万 |
-0.25 |
-2.48% |
2016-05-31 |
10.33 |
10.55 |
9.50 |
10.07 |
2501049手 |
249005万 |
-0.26 |
-2.52% |
2016-04-29 |
11.20 |
11.37 |
10.24 |
10.33 |
3370584手 |
368296万 |
-0.88 |
-7.85% |
2016-03-31 |
10.08 |
11.54 |
9.97 |
11.21 |
4684631手 |
509721万 |
1.20 |
11.99% |
2016-02-29 |
10.59 |
11.37 |
9.84 |
10.01 |
3165246手 |
339485万 |
-0.55 |
-5.21% |
2016-01-29 |
13.64 |
13.65 |
10.20 |
10.56 |
4616746手 |
538650万 |
-3.07 |
-22.52% |
2015-12-31 |
13.56 |
14.57 |
13.08 |
13.63 |
5306259手 |
738950万 |
0.08 |
0.59% |
2015-11-30 |
14.12 |
15.65 |
13.03 |
13.55 |
8762334手 |
1300031万 |
-1.05 |
-7.19% |
2015-10-30 |
13.10 |
16.28 |
12.88 |
14.60 |
8660445手 |
1279759万 |
2.10 |
16.80% |
2015-09-30 |
12.70 |
14.46 |
11.63 |
12.50 |
7238414手 |
939013万 |
-0.54 |
-4.14% |
2015-08-31 |
15.60 |
19.02 |
11.22 |
13.04 |
12554306手 |
2027456万 |
-2.96 |
-18.50% |
2015-07-31 |
20.01 |
21.50 |
12.00 |
16.00 |
19003366手 |
3116364万 |
-4.48 |
-21.88% |
2015-06-30 |
27.80 |
32.99 |
17.35 |
20.48 |
15489696手 |
4199791万 |
-6.55 |
-24.23% |
2015-05-29 |
26.90 |
32.22 |
24.13 |
27.03 |
15211344手 |
4224452万 |
0.14 |
0.51% |
2015-04-30 |
21.70 |
30.83 |
21.60 |
27.25 |
22615404手 |
5963210万 |
5.58 |
25.75% |
2015-03-31 |
19.73 |
22.47 |
19.45 |
21.67 |
14820296手 |
3115527万 |
1.73 |
8.88% |
2015-02-27 |
20.87 |
20.93 |
17.98 |
19.47 |
6348520手 |
1213366万 |
-3.69 |
-16.02% |
2015-01-29 |
20.35 |
25.15 |
20.03 |
23.03 |
9892581手 |
2200460万 |
2.39 |
11.58% |
2014-12-31 |
16.30 |
21.10 |
16.02 |
20.64 |
8392104手 |
1592522万 |
4.32 |
26.47% |
2014-11-28 |
14.98 |
17.57 |
14.58 |
16.32 |
3607091手 |
582046万 |
1.40 |
9.38% |
2014-10-30 |
14.70 |
15.27 |
13.70 |
14.92 |
1921865手 |
279849万 |
0.06 |
0.41% |
2014-09-30 |
12.52 |
15.19 |
12.45 |
14.50 |
2731234手 |
374425万 |
1.75 |
13.72% |
2014-08-22 |
12.59 |
13.20 |
12.45 |
12.75 |
2748404手 |
353343万 |
0.12 |
0.95% |
2014-07-31 |
11.87 |
12.77 |
11.73 |
12.63 |
2103837手 |
257829万 |
0.76 |
6.40% |
2014-06-30 |
11.59 |
12.44 |
11.40 |
11.87 |
1100307手 |
129988万 |
0.27 |
2.33% |
2014-05-30 |
11.71 |
11.98 |
11.43 |
11.60 |
832869手 |
97842万 |
-0.11 |
-0.94% |
2014-04-30 |
12.50 |
13.26 |
11.62 |
11.71 |
2838550手 |
360342万 |
-0.79 |
-6.32% |
2014-03-31 |
11.63 |
13.18 |
11.63 |
12.50 |
4189462手 |
522868万 |
0.80 |
6.84% |
2014-02-28 |
11.01 |
12.64 |
10.96 |
11.70 |
1973352手 |
234932万 |
0.63 |
5.69% |
2014-01-30 |
12.49 |
12.50 |
10.87 |
11.07 |
1403899手 |
160755万 |
-1.50 |
-11.93% |
2013-12-31 |
11.65 |
13.25 |
11.42 |
12.57 |
3190285手 |
396668万 |
0.71 |
5.99% |
2013-11-29 |
11.45 |
12.03 |
10.90 |
11.86 |
1710576手 |
196722万 |
0.30 |
2.60% |
2013-10-31 |
11.72 |
12.47 |
10.84 |
11.56 |
1986498手 |
236485万 |
-0.21 |
-1.78% |
2013-09-30 |
11.08 |
12.40 |
10.75 |
11.77 |
2380211手 |
274551万 |
0.72 |
6.52% |
2013-08-30 |
9.90 |
11.22 |
9.80 |
11.05 |
2045034手 |
213772万 |
1.23 |
12.53% |
2013-07-31 |
10.32 |
10.77 |
9.71 |
9.82 |
1495731手 |
153074万 |
-0.50 |
-4.84% |
2013-06-28 |
12.90 |
13.09 |
9.95 |
10.32 |
1227668手 |
144969万 |
-2.67 |
-20.55% |
2013-05-31 |
11.74 |
13.52 |
11.55 |
12.99 |
1909558手 |
245412万 |
1.26 |
10.74% |
2013-04-26 |
13.13 |
13.25 |
11.69 |
11.73 |
1467458手 |
181853万 |
-1.41 |
-10.73% |
2013-03-29 |
14.42 |
15.90 |
12.98 |
13.14 |
3050632手 |
452622万 |
-1.23 |
-8.56% |
2013-02-28 |
14.50 |
15.43 |
13.86 |
14.37 |
1910960手 |
278677万 |
-0.18 |
-1.24% |
2013-01-31 |
14.18 |
15.27 |
13.55 |
14.55 |
3310814手 |
475494万 |
0.66 |
4.75% |
2012-12-31 |
11.44 |
14.26 |
11.04 |
13.89 |
2483104手 |
322556万 |
2.48 |
21.73% |
2012-11-30 |
13.37 |
13.94 |
11.27 |
11.41 |
947908手 |
120322万 |
-1.89 |
-14.21% |
2012-10-31 |
13.65 |
14.94 |
13.18 |
13.30 |
1596005手 |
223705万 |
-0.35 |
-2.56% |
2012-09-28 |
14.10 |
15.15 |
13.00 |
13.65 |
1563005手 |
221866万 |
-0.47 |
-3.33% |
2012-08-31 |
15.23 |
16.86 |
14.01 |
14.12 |
2031835手 |
319392万 |
-1.11 |
-7.29% |
2012-07-31 |
17.95 |
18.12 |
15.22 |
15.23 |
2146014手 |
356442万 |
-2.69 |
-15.01% |
2012-06-29 |
22.43 |
22.78 |
17.50 |
17.92 |
1682739手 |
340226万 |
-4.32 |
-19.42% |
2012-05-31 |
22.70 |
23.02 |
21.18 |
22.24 |
1866360手 |
412820万 |
-0.13 |
-0.58% |
2012-04-27 |
21.76 |
22.75 |
21.18 |
22.37 |
1365411手 |
299914万 |
0.72 |
3.33% |
2012-03-30 |
23.68 |
25.05 |
21.36 |
21.65 |
2418299手 |
571863万 |
-2.16 |
-9.07% |
2012-02-29 |
23.40 |
24.67 |
22.59 |
23.81 |
2505724手 |
591855万 |
0.50 |
2.15% |
2012-01-31 |
23.30 |
24.58 |
21.10 |
23.31 |
1149114手 |
264556万 |
0.20 |
0.86% |
2011-12-30 |
25.35 |
25.66 |
22.10 |
23.11 |
1117158手 |
264081万 |
-1.54 |
-6.25% |
2011-11-30 |
24.50 |
26.40 |
24.00 |
24.65 |
2081066手 |
528571万 |
-0.05 |
-0.20% |
2011-10-31 |
22.47 |
25.01 |
21.50 |
24.70 |
1383258手 |
323028万 |
2.23 |
9.92% |
2011-09-30 |
23.88 |
24.30 |
21.18 |
22.47 |
1156159手 |
262042万 |
-1.34 |
-5.63% |
2011-08-31 |
24.55 |
25.28 |
22.48 |
23.81 |
1471065手 |
353281万 |
-0.67 |
-2.74% |
2011-07-29 |
25.53 |
26.99 |
24.06 |
24.48 |
1684913手 |
435577万 |
-1.02 |
-4.00% |
2011-06-30 |
25.10 |
26.22 |
23.40 |
25.50 |
1592712手 |
397201万 |
0.27 |
1.07% |
2011-05-31 |
26.35 |
29.12 |
24.40 |
25.23 |
2652848手 |
725941万 |
-1.02 |
-3.89% |
2011-04-29 |
27.35 |
28.50 |
24.98 |
26.25 |
3210783手 |
876982万 |
-0.97 |
-3.56% |
2011-03-31 |
35.52 |
36.21 |
26.92 |
27.22 |
7530079手 |
2281071万 |
-8.07 |
-22.87% |
2011-02-28 |
33.81 |
36.22 |
33.11 |
35.29 |
2446600手 |
847793万 |
1.71 |
5.09% |
2011-01-31 |
35.71 |
36.30 |
28.20 |
33.58 |
3061416手 |
992617万 |
-1.32 |
-3.78% |