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 |
2021-02-24 |
10.18 |
10.24 |
9.12 |
9.81 |
4999466手 |
489739万 |
-0.35 |
-3.44% |
2021-01-29 |
11.71 |
11.95 |
10.05 |
10.16 |
10972180手 |
1224631万 |
-1.47 |
-12.64% |
2020-12-31 |
11.90 |
12.10 |
10.65 |
11.63 |
9049054手 |
1018542万 |
0.02 |
0.17% |
2020-11-30 |
10.75 |
11.98 |
10.43 |
11.61 |
10117535手 |
1162827万 |
0.87 |
8.10% |
2020-10-30 |
11.17 |
11.78 |
10.72 |
10.74 |
7060736手 |
799587万 |
-0.29 |
-2.63% |
2020-09-30 |
11.76 |
11.98 |
10.56 |
11.03 |
12495741手 |
1414580万 |
-0.78 |
-6.61% |
2020-08-31 |
11.90 |
13.06 |
11.51 |
11.81 |
13850992手 |
1692769万 |
0.10 |
0.85% |
2020-07-31 |
9.45 |
13.80 |
9.43 |
11.71 |
23085142手 |
2787329万 |
2.22 |
23.39% |
2020-06-30 |
9.35 |
9.85 |
9.06 |
9.49 |
4835422手 |
454605万 |
0.32 |
3.49% |
2020-05-29 |
9.22 |
9.65 |
9.08 |
9.17 |
2632381手 |
246021万 |
-0.23 |
-2.45% |
2020-04-30 |
9.13 |
9.78 |
9.05 |
9.40 |
4354135手 |
410126万 |
0.28 |
3.07% |
2020-03-31 |
10.10 |
11.18 |
9.01 |
9.12 |
9076472手 |
917156万 |
-0.85 |
-8.53% |
2020-02-28 |
9.26 |
11.22 |
8.70 |
9.97 |
9951593手 |
1006568万 |
-0.32 |
-3.11% |
2020-01-23 |
10.90 |
11.11 |
10.25 |
10.29 |
5535347手 |
591583万 |
-0.47 |
-4.37% |
2019-12-31 |
9.86 |
10.94 |
9.65 |
10.76 |
6946642手 |
726767万 |
1.04 |
10.70% |
2019-11-29 |
10.05 |
10.31 |
9.51 |
9.72 |
2210774手 |
218696万 |
-0.28 |
-2.80% |
2019-10-31 |
10.21 |
10.63 |
9.94 |
10.00 |
2260398手 |
230933万 |
-0.20 |
-1.96% |
2019-09-30 |
9.97 |
11.41 |
9.92 |
10.20 |
6115539手 |
654554万 |
0.25 |
2.51% |
2019-08-30 |
10.37 |
10.45 |
9.50 |
9.95 |
4397903手 |
442741万 |
-0.47 |
-4.51% |
2019-07-31 |
11.05 |
11.10 |
9.97 |
10.42 |
4889634手 |
511086万 |
-0.26 |
-2.43% |
2019-06-28 |
10.30 |
11.09 |
9.58 |
10.68 |
5859470手 |
616359万 |
0.43 |
4.20% |
2019-05-31 |
10.68 |
10.92 |
10.14 |
10.25 |
5909484手 |
621155万 |
-0.92 |
-8.24% |
2019-04-30 |
12.05 |
12.93 |
10.96 |
11.17 |
11935390手 |
1434171万 |
-0.75 |
-6.29% |
2019-03-29 |
12.30 |
14.15 |
10.95 |
11.92 |
19243662手 |
2367874万 |
-0.35 |
-2.85% |
2019-02-28 |
8.11 |
13.80 |
8.11 |
12.27 |
12953620手 |
1438355万 |
4.26 |
53.18% |
2019-01-31 |
7.99 |
8.99 |
7.88 |
8.01 |
6206706手 |
519948万 |
0.04 |
0.50% |
2018-12-28 |
9.66 |
9.70 |
7.68 |
7.97 |
4021430手 |
343656万 |
-1.26 |
-13.65% |
2018-11-30 |
9.23 |
10.35 |
8.90 |
9.23 |
5389145手 |
517479万 |
0.01 |
0.11% |
2018-10-31 |
8.73 |
9.80 |
7.60 |
9.22 |
3870688手 |
345582万 |
0.29 |
3.25% |
2018-09-28 |
8.70 |
9.09 |
8.40 |
8.93 |
1573650手 |
138842万 |
0.15 |
1.71% |
2018-08-31 |
9.15 |
9.17 |
8.01 |
8.78 |
1938583手 |
164384万 |
-0.35 |
-3.83% |
2018-07-31 |
9.15 |
9.33 |
8.13 |
9.13 |
2577757手 |
228113万 |
0.00 |
0.00% |
2018-06-29 |
10.77 |
10.97 |
8.71 |
9.13 |
2510287手 |
247265万 |
-1.64 |
-15.23% |
2018-05-31 |
12.35 |
12.48 |
10.66 |
10.77 |
2064371手 |
245135万 |
-1.39 |
-11.43% |
2018-04-27 |
12.47 |
12.79 |
11.56 |
12.16 |
2135208手 |
261325万 |
-0.25 |
-2.02% |
2018-03-30 |
13.35 |
13.75 |
11.81 |
12.41 |
2628033手 |
342891万 |
-1.01 |
-7.53% |
2018-02-28 |
14.41 |
15.05 |
12.98 |
13.42 |
3148150手 |
439591万 |
-1.09 |
-7.51% |
2018-01-31 |
13.91 |
15.42 |
13.63 |
14.51 |
5637974手 |
823792万 |
0.65 |
4.69% |
2017-12-29 |
15.54 |
15.83 |
13.55 |
13.86 |
3737630手 |
554433万 |
-1.74 |
-11.15% |
2017-11-30 |
15.16 |
16.61 |
15.13 |
15.60 |
7833662手 |
1238546万 |
0.37 |
2.43% |
2017-10-31 |
16.49 |
16.55 |
15.01 |
15.23 |
3776895手 |
593812万 |
-0.83 |
-5.17% |
2017-09-29 |
16.80 |
17.04 |
15.76 |
16.06 |
9028679手 |
1488417万 |
-0.75 |
-4.46% |
2017-08-31 |
16.37 |
17.19 |
14.76 |
16.81 |
15163610手 |
2460224万 |
0.43 |
2.62% |
2017-07-31 |
13.88 |
16.50 |
13.81 |
16.38 |
9571224手 |
1494132万 |
2.47 |
17.76% |
2017-06-30 |
13.87 |
14.11 |
13.47 |
13.91 |
2067631手 |
286387万 |
0.03 |
0.22% |
2017-05-31 |
14.55 |
14.59 |
13.36 |
13.88 |
2281523手 |
323798万 |
-0.67 |
-4.61% |
2017-04-28 |
14.69 |
15.06 |
14.24 |
14.55 |
1839411手 |
270349万 |
-0.13 |
-0.89% |
2017-03-31 |
15.27 |
15.57 |
14.66 |
14.68 |
2558427手 |
388496万 |
-0.60 |
-3.93% |
2017-02-28 |
15.18 |
15.93 |
15.12 |
15.28 |
2004438手 |
310040万 |
0.07 |
0.46% |
2017-01-26 |
15.56 |
15.67 |
14.62 |
15.21 |
1977730手 |
301697万 |
-0.32 |
-2.06% |
2016-12-30 |
16.94 |
17.08 |
15.27 |
15.53 |
4434338手 |
712706万 |
-1.48 |
-8.70% |
2016-11-30 |
15.96 |
17.06 |
15.85 |
17.01 |
8050718手 |
1328911万 |
1.05 |
6.58% |
2016-10-31 |
15.91 |
16.42 |
15.82 |
15.96 |
2785033手 |
446900万 |
0.13 |
0.82% |
2016-09-30 |
16.65 |
16.79 |
15.70 |
15.83 |
2311235手 |
376964万 |
-0.85 |
-5.10% |
2016-08-31 |
16.45 |
17.88 |
16.06 |
16.68 |
4402288手 |
738283万 |
0.20 |
1.21% |
2016-07-29 |
16.88 |
18.20 |
16.26 |
16.48 |
7427684手 |
1281631万 |
-0.32 |
-1.91% |
2016-06-30 |
17.68 |
17.80 |
16.08 |
16.80 |
6113972手 |
1044614万 |
-0.91 |
-5.14% |
2016-05-31 |
18.12 |
18.57 |
16.41 |
17.71 |
5602899手 |
968876万 |
-0.37 |
-2.05% |
2016-04-29 |
20.20 |
20.40 |
17.77 |
18.08 |
9592842手 |
1836596万 |
-2.23 |
-10.98% |
2016-03-31 |
17.33 |
22.79 |
17.16 |
20.31 |
14921680手 |
3038915万 |
3.02 |
17.47% |
2016-02-29 |
18.50 |
20.00 |
16.50 |
17.29 |
6476590手 |
1194243万 |
-0.89 |
-4.89% |
2016-01-29 |
23.17 |
23.19 |
15.62 |
18.18 |
4953104手 |
930315万 |
-5.09 |
-21.87% |
2015-12-31 |
22.32 |
26.83 |
21.78 |
23.27 |
9393708手 |
2273212万 |
0.59 |
2.60% |
2015-11-30 |
20.01 |
28.92 |
19.48 |
22.68 |
15682586手 |
3968628万 |
1.92 |
9.25% |
2015-10-30 |
17.38 |
22.16 |
16.82 |
20.76 |
6391024手 |
1265990万 |
4.38 |
26.74% |
2015-09-30 |
16.43 |
17.98 |
14.92 |
16.38 |
5171302手 |
848613万 |
-0.24 |
-1.44% |
2015-08-31 |
23.18 |
25.33 |
14.88 |
16.62 |
7606745手 |
1640396万 |
-7.33 |
-30.61% |
2015-07-31 |
28.05 |
29.71 |
20.98 |
23.95 |
17015096手 |
4374788万 |
-4.69 |
-16.38% |
2015-06-30 |
35.76 |
41.03 |
24.23 |
28.64 |
15974360手 |
5609677万 |
-7.53 |
-20.82% |
2015-05-29 |
32.30 |
41.85 |
29.07 |
36.17 |
18387886手 |
6278043万 |
3.72 |
11.46% |
2015-04-30 |
22.70 |
36.55 |
22.40 |
32.47 |
28366270手 |
8642632万 |
9.82 |
43.35% |
2015-03-31 |
12.04 |
23.63 |
12.04 |
22.65 |
8330794手 |
1825944万 |
4.41 |
43.97% |