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 |
11.25 |
12.84 |
11.18 |
12.09 |
319136手 |
38814万 |
0.55 |
4.77% |
2021-01-29 |
12.47 |
13.19 |
11.07 |
11.54 |
271740手 |
32778万 |
-0.95 |
-7.61% |
2020-12-31 |
14.11 |
15.30 |
11.95 |
12.49 |
502867手 |
70540万 |
-1.46 |
-10.47% |
2020-11-30 |
13.67 |
15.18 |
13.26 |
13.95 |
648705手 |
94137万 |
0.28 |
2.05% |
2020-10-30 |
13.10 |
14.27 |
12.94 |
13.67 |
262406手 |
35744万 |
0.80 |
6.22% |
2020-09-30 |
15.15 |
16.87 |
12.69 |
12.87 |
721012手 |
105867万 |
-2.34 |
-15.38% |
2020-08-31 |
13.93 |
15.31 |
13.16 |
15.21 |
542564手 |
77583万 |
1.32 |
9.50% |
2020-07-31 |
15.74 |
17.03 |
13.24 |
13.89 |
1269011手 |
196937万 |
-1.97 |
-12.42% |
2020-06-30 |
12.69 |
17.80 |
11.98 |
15.86 |
1885182手 |
280976万 |
2.88 |
22.19% |
2020-05-29 |
10.70 |
13.98 |
10.50 |
12.98 |
926352手 |
116102万 |
2.43 |
23.03% |
2020-04-30 |
10.80 |
11.88 |
9.83 |
10.55 |
400205手 |
43816万 |
-0.31 |
-2.85% |
2020-03-31 |
11.18 |
12.78 |
10.43 |
10.86 |
473243手 |
54963万 |
-0.29 |
-2.60% |
2020-02-28 |
11.51 |
12.52 |
10.36 |
11.15 |
467246手 |
54344万 |
-1.64 |
-12.82% |
2020-01-23 |
13.87 |
14.98 |
12.60 |
12.79 |
357098手 |
50410万 |
-1.00 |
-7.25% |
2019-12-31 |
13.48 |
14.36 |
13.10 |
13.79 |
312092手 |
43224万 |
0.44 |
3.30% |
2019-11-29 |
14.76 |
16.00 |
13.02 |
13.35 |
351481手 |
51103万 |
-1.58 |
-10.58% |
2019-10-31 |
18.01 |
19.15 |
14.55 |
14.93 |
806783手 |
141565万 |
-3.08 |
-17.10% |
2019-09-30 |
16.40 |
18.60 |
16.03 |
18.01 |
729589手 |
127008万 |
1.68 |
10.29% |
2019-08-30 |
20.72 |
21.62 |
15.65 |
16.33 |
864148手 |
153869万 |
-4.79 |
-22.68% |
2019-07-31 |
20.20 |
22.50 |
18.07 |
21.12 |
996557手 |
200840万 |
1.17 |
5.87% |
2019-06-28 |
21.90 |
22.20 |
17.52 |
19.95 |
691025手 |
133041万 |
-1.15 |
-5.45% |
2019-05-31 |
20.50 |
22.95 |
17.39 |
21.10 |
1029318手 |
212604万 |
-0.62 |
-2.85% |
2019-04-30 |
17.16 |
28.70 |
17.08 |
21.72 |
1847458手 |
431570万 |
4.65 |
27.24% |
2019-03-29 |
16.90 |
19.69 |
16.32 |
17.07 |
1121219手 |
202177万 |
0.16 |
0.95% |
2019-02-28 |
13.37 |
17.17 |
13.25 |
16.91 |
496566手 |
78857万 |
3.84 |
29.38% |
2019-01-31 |
15.88 |
16.50 |
12.98 |
13.07 |
415494手 |
64364万 |
-2.81 |
-17.70% |
2018-12-28 |
20.50 |
20.89 |
15.84 |
15.88 |
374110手 |
72691万 |
-3.96 |
-19.96% |
2018-11-30 |
22.70 |
24.50 |
19.05 |
19.84 |
889677手 |
200976万 |
-2.75 |
-12.17% |
2018-10-31 |
26.90 |
27.88 |
20.20 |
22.59 |
883914手 |
210715万 |
-4.79 |
-17.50% |
2018-09-28 |
20.65 |
27.77 |
19.62 |
27.38 |
1073046手 |
256701万 |
6.67 |
32.21% |
2018-08-31 |
28.00 |
28.36 |
20.11 |
20.71 |
583958手 |
133480万 |
-5.60 |
-21.29% |
2018-07-31 |
29.40 |
29.96 |
25.30 |
26.31 |
829515手 |
231225万 |
-2.27 |
-7.94% |
2018-06-29 |
31.95 |
36.50 |
26.31 |
28.58 |
901035手 |
291808万 |
-3.50 |
-10.91% |
2018-05-31 |
31.50 |
38.55 |
30.88 |
32.08 |
1713007手 |
588526万 |
0.88 |
2.82% |
2018-04-27 |
31.01 |
39.40 |
29.90 |
31.20 |
1790841手 |
618935万 |
-0.15 |
-0.48% |
2018-03-30 |
30.26 |
36.91 |
26.53 |
31.35 |
2053561手 |
665101万 |
0.46 |
1.49% |
2018-02-28 |
38.68 |
42.00 |
25.15 |
30.89 |
1814649手 |
561898万 |
-7.87 |
-20.30% |
2018-01-31 |
16.70 |
39.68 |
16.70 |
38.76 |
2352855手 |
764529万 |
23.58 |
155.34% |
2017-12-29 |
12.65 |
15.18 |
12.65 |
15.18 |
116手 |
17万 |
4.64 |
44.02% |