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 |
2021-03-01 |
7.20 |
7.21 |
7.05 |
7.12 |
55083手 |
3918万 |
-0.01 |
-0.14% |
2021-02-26 |
7.01 |
7.57 |
6.40 |
7.13 |
743630手 |
51926万 |
0.12 |
1.71% |
2021-01-29 |
7.53 |
7.64 |
6.53 |
7.01 |
873479手 |
61187万 |
-0.51 |
-6.78% |
2020-12-31 |
7.98 |
7.98 |
7.30 |
7.52 |
733420手 |
56368万 |
-0.28 |
-3.59% |
2020-11-30 |
7.97 |
8.32 |
7.75 |
7.80 |
1011555手 |
81284万 |
-0.17 |
-2.13% |
2020-10-30 |
9.06 |
9.15 |
7.90 |
7.97 |
656534手 |
57101万 |
-1.05 |
-11.64% |
2020-09-30 |
9.17 |
9.35 |
8.71 |
9.02 |
1093969手 |
99138万 |
-0.13 |
-1.42% |
2020-08-31 |
9.20 |
9.86 |
8.82 |
9.15 |
1913412手 |
177799万 |
-0.02 |
-0.22% |
2020-07-31 |
10.10 |
11.07 |
8.88 |
9.17 |
3526041手 |
353967万 |
-0.90 |
-8.94% |
2020-06-30 |
9.82 |
11.40 |
9.78 |
10.07 |
2192221手 |
233732万 |
0.24 |
2.44% |
2020-05-29 |
8.88 |
10.47 |
8.42 |
9.83 |
2483697手 |
236958万 |
0.88 |
9.83% |
2020-04-30 |
8.17 |
9.81 |
7.80 |
8.95 |
1876897手 |
165705万 |
0.74 |
9.01% |
2020-03-31 |
8.87 |
9.97 |
8.02 |
8.21 |
1431260手 |
129481万 |
-0.69 |
-7.75% |
2020-02-28 |
8.38 |
9.35 |
7.54 |
8.90 |
1106691手 |
97203万 |
-0.41 |
-4.40% |
2020-01-23 |
10.14 |
10.54 |
9.07 |
9.31 |
983184手 |
98834万 |
-0.79 |
-7.82% |
2019-12-31 |
10.51 |
11.20 |
9.93 |
10.10 |
763899手 |
79814万 |
-0.39 |
-3.72% |
2019-11-29 |
10.90 |
11.92 |
10.36 |
10.49 |
823960手 |
92325万 |
-0.62 |
-5.58% |
2019-10-31 |
9.67 |
11.45 |
9.67 |
11.11 |
597825手 |
62566万 |
1.44 |
14.89% |
2019-09-30 |
9.31 |
10.18 |
9.11 |
9.67 |
520293手 |
49838万 |
0.41 |
4.43% |
2019-08-30 |
9.20 |
10.28 |
8.39 |
9.26 |
494535手 |
46061万 |
0.06 |
0.65% |
2019-07-31 |
9.70 |
10.21 |
9.10 |
9.20 |
457693手 |
43982万 |
-0.44 |
-4.56% |
2019-06-28 |
9.70 |
9.79 |
8.96 |
9.64 |
411454手 |
38618万 |
-0.06 |
-0.62% |
2019-05-31 |
10.00 |
10.25 |
9.50 |
9.70 |
492060手 |
48591万 |
-0.65 |
-6.28% |
2019-04-30 |
10.00 |
10.98 |
9.85 |
10.35 |
1583893手 |
165368万 |
0.38 |
3.81% |
2019-03-29 |
10.22 |
11.12 |
9.55 |
9.97 |
1362865手 |
140276万 |
-0.25 |
-2.45% |
2019-02-28 |
8.37 |
10.78 |
8.29 |
10.22 |
658456手 |
63126万 |
1.93 |
23.28% |
2019-01-31 |
8.60 |
9.10 |
8.11 |
8.29 |
306033手 |
26866万 |
-0.37 |
-4.27% |
2018-12-28 |
8.57 |
9.09 |
8.21 |
8.66 |
299505手 |
26358万 |
0.30 |
3.59% |
2018-11-30 |
9.02 |
9.75 |
8.25 |
8.36 |
568590手 |
51350万 |
-0.64 |
-7.11% |
2018-10-31 |
10.49 |
10.49 |
7.91 |
9.00 |
588012手 |
51198万 |
-1.51 |
-14.37% |
2018-09-28 |
10.83 |
11.06 |
10.21 |
10.51 |
309062手 |
32672万 |
-0.45 |
-4.11% |
2018-08-31 |
13.58 |
13.86 |
10.44 |
10.96 |
496171手 |
60796万 |
-2.69 |
-19.71% |
2018-07-31 |
13.43 |
14.36 |
12.68 |
13.65 |
496980手 |
67708万 |
0.28 |
2.09% |
2018-06-29 |
12.80 |
13.56 |
11.39 |
13.37 |
476643手 |
60266万 |
0.57 |
4.45% |
2018-05-31 |
14.07 |
14.70 |
12.39 |
12.80 |
510557手 |
71243万 |
-1.25 |
-8.90% |
2018-04-27 |
15.76 |
16.11 |
13.81 |
14.05 |
665984手 |
100900万 |
-1.48 |
-9.53% |
2018-03-30 |
14.40 |
16.35 |
13.60 |
15.53 |
891966手 |
136468万 |
1.15 |
8.00% |
2018-02-28 |
14.60 |
15.10 |
12.98 |
14.38 |
536573手 |
74383万 |
-0.22 |
-1.51% |
2018-01-31 |
18.01 |
18.10 |
14.40 |
14.60 |
1075685手 |
172965万 |
-3.25 |
-18.21% |
2017-12-29 |
15.69 |
18.37 |
15.00 |
17.85 |
913280手 |
149826万 |
2.21 |
14.13% |
2017-11-30 |
16.10 |
19.50 |
15.10 |
15.64 |
1640139手 |
281946万 |
-0.43 |
-2.68% |
2017-10-31 |
13.99 |
17.39 |
13.99 |
16.07 |
1126796手 |
177747万 |
2.11 |
15.12% |
2017-09-29 |
12.20 |
14.67 |
11.96 |
13.96 |
1788697手 |
239870万 |
1.80 |
14.80% |
2017-08-31 |
12.74 |
13.99 |
11.90 |
12.16 |
2500581手 |
323424万 |
-0.64 |
-5.00% |
2017-07-31 |
10.91 |
13.19 |
9.97 |
12.80 |
3012311手 |
347286万 |
1.90 |
17.43% |
2017-06-30 |
10.56 |
11.28 |
9.88 |
10.90 |
1133749手 |
119225万 |
0.34 |
3.22% |
2017-05-31 |
11.42 |
11.88 |
9.80 |
10.56 |
829943手 |
89065万 |
-0.85 |
-7.45% |
2017-04-28 |
12.80 |
13.90 |
10.80 |
11.41 |
2870853手 |
367068万 |
-0.96 |
-7.76% |
2017-03-31 |
13.16 |
13.76 |
12.06 |
12.37 |
5828212手 |
745971万 |
-0.81 |
-6.15% |
2017-02-28 |
11.73 |
15.98 |
11.43 |
13.18 |
5016326手 |
677930万 |
1.46 |
12.46% |
2017-01-26 |
11.32 |
12.02 |
10.58 |
11.72 |
496206手 |
57060万 |
0.40 |
3.53% |
2016-12-30 |
11.51 |
12.07 |
11.00 |
11.32 |
511265手 |
58836万 |
-0.16 |
-1.39% |
2016-11-30 |
12.26 |
12.65 |
11.48 |
11.48 |
859837手 |
104490万 |
-0.70 |
-5.75% |
2016-10-28 |
11.40 |
12.90 |
11.12 |
12.18 |
1131224手 |
136388万 |
0.79 |
6.94% |
2016-09-30 |
11.08 |
12.45 |
10.78 |
11.39 |
1564452手 |
182506万 |
0.38 |
3.45% |
2016-08-31 |
10.70 |
11.70 |
10.00 |
11.01 |
1435753手 |
156009万 |
0.37 |
3.48% |
2016-07-29 |
10.95 |
11.38 |
9.82 |
10.64 |
1480884手 |
158070万 |
0.10 |
0.95% |
2016-06-15 |
9.40 |
10.80 |
9.29 |
10.54 |
656240手 |
65179万 |
1.21 |
12.97% |
2016-05-31 |
10.90 |
11.53 |
8.66 |
9.33 |
1754859手 |
176529万 |
-1.57 |
-14.40% |
2016-04-29 |
9.30 |
11.31 |
8.99 |
10.90 |
2533265手 |
253345万 |
1.60 |
17.20% |
2016-03-31 |
9.70 |
9.80 |
8.13 |
9.30 |
1469001手 |
131892万 |
-0.24 |
-2.52% |
2016-02-22 |
8.49 |
9.64 |
8.42 |
9.54 |
699873手 |
63477万 |
1.06 |
12.50% |
2016-01-29 |
13.38 |
13.40 |
8.05 |
8.48 |
2822556手 |
313581万 |
-4.84 |
-36.34% |
2015-12-31 |
12.92 |
15.15 |
10.91 |
13.32 |
6103308手 |
820495万 |
0.37 |
2.86% |
2015-11-30 |
9.52 |
14.10 |
9.45 |
12.95 |
3610782手 |
418324万 |
3.11 |
31.61% |
2015-10-30 |
7.70 |
11.52 |
7.70 |
9.84 |
2519880手 |
247831万 |
2.11 |
27.30% |
2015-09-30 |
7.99 |
8.48 |
6.76 |
7.73 |
1447570手 |
113270万 |
-0.24 |
-3.01% |
2015-08-31 |
8.98 |
12.08 |
7.10 |
7.97 |
3382988手 |
333720万 |
-0.99 |
-11.05% |
2015-07-31 |
11.49 |
12.05 |
7.12 |
8.96 |
2690037手 |
267166万 |
-2.74 |
-23.42% |
2015-06-30 |
18.40 |
20.63 |
10.08 |
11.70 |
2258931手 |
385387万 |
-5.90 |
-33.52% |
2015-05-29 |
10.81 |
17.73 |
9.72 |
17.60 |
1973989手 |
266548万 |
5.63 |
53.67% |
2015-04-30 |
9.66 |
11.58 |
9.64 |
10.49 |
1899725手 |
200686万 |
0.79 |
8.14% |
2015-03-31 |
8.52 |
9.99 |
8.33 |
9.70 |
1501630手 |
137162万 |
1.17 |
13.81% |
2015-02-27 |
8.16 |
8.53 |
7.55 |
8.47 |
453946手 |
36487万 |
-0.80 |
-8.78% |
2015-01-29 |
7.67 |
9.13 |
7.40 |
9.11 |
573876手 |
47956万 |
1.48 |
19.40% |
2014-12-31 |
9.28 |
9.40 |
7.36 |
7.63 |
484902手 |
40023万 |
-1.51 |
-16.52% |
2014-11-28 |
8.80 |
9.28 |
8.06 |
9.14 |
302313手 |
26889万 |
0.41 |
4.70% |
2014-10-30 |
9.00 |
9.97 |
8.17 |
8.73 |
373436手 |
33089万 |
0.02 |
0.21% |
2014-09-30 |
8.41 |
9.73 |
8.37 |
9.68 |
419276手 |
38289万 |
1.14 |
13.35% |
2014-08-22 |
7.19 |
8.60 |
7.08 |
8.54 |
673041手 |
52341万 |
1.35 |
18.78% |
2014-07-31 |
6.79 |
7.27 |
6.65 |
7.19 |
425807手 |
29343万 |
0.41 |
6.05% |
2014-06-30 |
6.26 |
6.94 |
6.12 |
6.78 |
291728手 |
18975万 |
0.32 |
5.11% |
2014-05-30 |
6.06 |
6.43 |
5.95 |
6.26 |
188505手 |
11613万 |
0.24 |
3.99% |
2014-04-30 |
6.11 |
6.63 |
5.81 |
6.02 |
412026手 |
26289万 |
-0.10 |
-1.63% |
2014-03-31 |
5.93 |
6.88 |
5.79 |
6.12 |
575487手 |
36307万 |
0.18 |
3.03% |
2014-02-28 |
6.14 |
6.68 |
5.80 |
5.94 |
556163手 |
35433万 |
-0.11 |
-1.82% |
2014-01-30 |
6.04 |
6.29 |
5.46 |
6.05 |
340682手 |
19976万 |
-0.01 |
-0.17% |
2013-12-31 |
6.55 |
7.54 |
5.86 |
6.06 |
692099手 |
46483万 |
0.11 |
1.85% |
2013-08-30 |
5.36 |
6.10 |
5.32 |
5.95 |
339201手 |
19439万 |
0.61 |
11.42% |
2013-07-31 |
5.29 |
5.59 |
4.98 |
5.34 |
281950手 |
14928万 |
0.01 |
0.19% |
2013-06-28 |
6.45 |
6.57 |
5.15 |
5.33 |
182531手 |
11020万 |
-1.15 |
-17.75% |
2013-05-31 |
5.89 |
6.73 |
5.85 |
6.48 |
372293手 |
23467万 |
0.56 |
9.46% |
2013-04-26 |
6.00 |
6.66 |
5.80 |
5.92 |
292365手 |
18055万 |
-0.10 |
-1.66% |
2013-03-29 |
6.74 |
6.82 |
5.90 |
6.02 |
275271手 |
17082万 |
-0.72 |
-10.68% |
2013-02-28 |
6.79 |
6.92 |
6.51 |
6.74 |
193061手 |
13018万 |
-0.05 |
-0.74% |
2013-01-31 |
7.18 |
7.43 |
6.77 |
6.79 |
593135手 |
42032万 |
-0.35 |
-4.90% |
2012-12-31 |
6.11 |
7.32 |
5.90 |
7.14 |
448483手 |
30787万 |
1.05 |
17.24% |
2012-11-30 |
6.92 |
7.63 |
5.85 |
6.09 |
387617手 |
27323万 |
-0.85 |
-12.25% |
2012-10-31 |
6.49 |
7.24 |
6.22 |
6.94 |
593633手 |
39651万 |
0.47 |
7.26% |
2012-09-28 |
6.60 |
6.85 |
5.69 |
6.47 |
284024手 |
18315万 |
0.01 |
0.15% |
2012-08-31 |
6.96 |
7.79 |
6.29 |
6.46 |
512298手 |
35347万 |
-0.72 |
-10.03% |
2012-07-03 |
7.17 |
7.23 |
7.06 |
7.18 |
19831手 |
1419万 |
0.05 |
0.70% |
2012-06-29 |
7.84 |
7.86 |
6.87 |
7.13 |
230793手 |
17355万 |
-0.72 |
-9.17% |
2012-05-30 |
8.21 |
8.90 |
7.12 |
7.85 |
579860手 |
47491万 |
-0.30 |
-3.68% |
2012-04-27 |
8.32 |
9.26 |
8.01 |
8.15 |
1250200手 |
108929万 |
-0.22 |
-2.63% |
2012-03-30 |
7.50 |
8.82 |
6.70 |
8.37 |
1220344手 |
96377万 |
0.85 |
11.30% |
2012-02-29 |
6.18 |
8.23 |
6.13 |
7.52 |
729095手 |
53810万 |
1.32 |
21.29% |
2012-01-31 |
6.93 |
7.01 |
5.55 |
6.20 |
288837手 |
17883万 |
-0.73 |
-10.53% |
2011-12-30 |
10.31 |
10.31 |
6.42 |
6.93 |
441781手 |
32967万 |
-2.44 |
-26.04% |
2011-11-24 |
9.30 |
11.20 |
9.26 |
9.37 |
250891手 |
25448万 |
-0.10 |
-1.06% |
2011-10-31 |
10.90 |
10.90 |
8.22 |
9.47 |
200236手 |
18662万 |
-1.35 |
-12.48% |
2011-09-30 |
11.40 |
11.43 |
10.12 |
10.82 |
98320手 |
10662万 |
-0.58 |
-5.09% |
2011-08-31 |
11.45 |
12.55 |
10.55 |
11.40 |
194461手 |
22585万 |
-0.12 |
-1.04% |
2011-07-29 |
12.35 |
12.62 |
11.08 |
11.52 |
219709手 |
26500万 |
-0.68 |
-5.57% |
2011-06-29 |
11.25 |
12.99 |
10.90 |
12.20 |
201701手 |
24502万 |
0.96 |
8.54% |
2011-05-31 |
12.58 |
12.89 |
11.07 |
11.24 |
147654手 |
18085万 |
-1.34 |
-10.65% |
2011-04-29 |
13.95 |
14.13 |
12.20 |
12.58 |
219558手 |
29688万 |
-1.34 |
-9.63% |
2011-03-31 |
13.25 |
15.16 |
13.25 |
13.92 |
580996手 |
82447万 |
0.53 |
3.96% |