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 |
8.89 |
8.93 |
8.73 |
8.92 |
404518手 |
35656万 |
0.07 |
0.79% |
2021-02-26 |
8.88 |
9.18 |
8.44 |
8.85 |
2183685手 |
192871万 |
-0.01 |
-0.11% |
2021-01-29 |
9.94 |
10.05 |
8.76 |
8.86 |
5632934手 |
536351万 |
-0.96 |
-9.78% |
2020-12-31 |
10.20 |
10.45 |
9.15 |
9.82 |
4760123手 |
461577万 |
-0.13 |
-1.31% |
2020-11-30 |
9.32 |
10.30 |
9.21 |
9.95 |
4342034手 |
424707万 |
0.63 |
6.76% |
2020-10-30 |
10.02 |
10.49 |
9.30 |
9.32 |
2841402手 |
285134万 |
-0.56 |
-5.67% |
2020-09-30 |
10.66 |
10.76 |
9.57 |
9.88 |
5780868手 |
585874万 |
-0.84 |
-7.84% |
2020-08-31 |
11.45 |
11.54 |
10.20 |
10.72 |
9624304手 |
1051209万 |
-0.50 |
-4.46% |
2020-07-31 |
8.42 |
12.28 |
8.38 |
11.22 |
24203118手 |
2644346万 |
2.77 |
32.78% |
2020-06-30 |
8.20 |
8.94 |
7.94 |
8.45 |
5757921手 |
481929万 |
0.45 |
5.62% |
2020-05-29 |
8.03 |
8.43 |
7.77 |
8.00 |
2667006手 |
217316万 |
-0.15 |
-1.84% |
2020-04-30 |
8.28 |
8.63 |
7.68 |
8.15 |
4287377手 |
353748万 |
-0.14 |
-1.69% |
2020-03-31 |
9.13 |
10.68 |
8.21 |
8.29 |
11800692手 |
1118557万 |
-0.73 |
-8.09% |
2020-02-28 |
7.77 |
9.85 |
7.20 |
9.02 |
10722898手 |
961944万 |
0.39 |
4.52% |
2020-01-23 |
9.48 |
9.55 |
8.56 |
8.63 |
5402315手 |
492653万 |
-0.67 |
-7.20% |
2019-12-31 |
7.90 |
9.36 |
7.78 |
9.30 |
8022682手 |
699242万 |
1.47 |
18.77% |
2019-11-29 |
8.18 |
8.53 |
7.76 |
7.83 |
2909865手 |
236219万 |
-0.37 |
-4.51% |
2019-10-31 |
8.08 |
8.64 |
8.01 |
8.20 |
3009793手 |
250841万 |
0.07 |
0.86% |
2019-09-30 |
8.18 |
9.07 |
8.11 |
8.13 |
5486377手 |
474520万 |
-0.02 |
-0.24% |
2019-08-30 |
8.84 |
8.93 |
8.01 |
8.15 |
5069035手 |
425344万 |
-0.73 |
-8.22% |
2019-07-31 |
9.09 |
9.67 |
8.80 |
8.88 |
8218163手 |
756819万 |
0.07 |
0.80% |
2019-06-28 |
8.61 |
9.18 |
7.95 |
8.81 |
6933389手 |
602566万 |
0.24 |
2.80% |
2019-05-31 |
9.22 |
9.39 |
8.16 |
8.57 |
8816240手 |
766813万 |
-1.26 |
-12.82% |
2019-04-30 |
10.18 |
11.33 |
9.67 |
9.83 |
18132916手 |
1923995万 |
-0.35 |
-3.44% |
2019-03-29 |
8.81 |
10.43 |
8.65 |
10.18 |
14017274手 |
1341063万 |
1.49 |
17.15% |
2019-02-28 |
6.72 |
9.70 |
6.72 |
8.69 |
6893177手 |
577415万 |
2.05 |
30.87% |
2019-01-31 |
6.28 |
7.22 |
6.21 |
6.64 |
3307428手 |
227000万 |
0.38 |
6.07% |
2018-12-28 |
7.13 |
7.21 |
6.08 |
6.26 |
2321667手 |
154612万 |
-0.56 |
-8.21% |
2018-11-30 |
6.33 |
7.64 |
6.20 |
6.82 |
5984748手 |
410130万 |
0.49 |
7.74% |
2018-10-31 |
6.19 |
6.65 |
5.03 |
6.33 |
4028053手 |
241220万 |
0.08 |
1.28% |
2018-09-28 |
6.12 |
6.32 |
5.92 |
6.25 |
1293370手 |
79429万 |
0.13 |
2.12% |
2018-08-31 |
6.34 |
6.39 |
5.94 |
6.12 |
1820840手 |
111905万 |
-0.22 |
-3.47% |
2018-07-31 |
6.39 |
6.55 |
6.03 |
6.34 |
2288959手 |
144060万 |
-0.07 |
-1.09% |
2018-06-29 |
7.14 |
7.42 |
6.05 |
6.41 |
2098865手 |
140398万 |
-0.75 |
-10.47% |
2018-05-31 |
7.76 |
8.03 |
7.07 |
7.16 |
1938609手 |
150232万 |
-0.51 |
-6.65% |
2018-04-27 |
7.86 |
8.10 |
7.51 |
7.67 |
1752013手 |
137204万 |
-0.19 |
-2.42% |
2018-03-30 |
8.00 |
8.31 |
7.40 |
7.86 |
2440298手 |
194420万 |
-0.21 |
-2.60% |
2018-02-28 |
8.87 |
8.89 |
7.52 |
8.07 |
2089997手 |
172040万 |
-0.77 |
-8.71% |
2018-01-31 |
8.79 |
9.57 |
8.46 |
8.84 |
5094246手 |
460089万 |
0.07 |
0.80% |
2017-12-29 |
9.32 |
9.38 |
8.58 |
8.77 |
1925280手 |
173326万 |
-0.55 |
-5.90% |
2017-11-30 |
9.66 |
10.04 |
9.10 |
9.32 |
3145447手 |
300321万 |
-0.34 |
-3.52% |
2017-10-31 |
10.51 |
10.56 |
9.61 |
9.66 |
2083153手 |
211036万 |
-0.64 |
-6.21% |
2017-09-29 |
10.98 |
11.08 |
10.22 |
10.30 |
4059822手 |
432709万 |
-0.68 |
-6.19% |
2017-08-31 |
10.58 |
11.19 |
10.19 |
10.98 |
8125601手 |
866430万 |
0.40 |
3.78% |
2017-07-31 |
10.05 |
10.79 |
9.51 |
10.58 |
6978156手 |
714621万 |
0.53 |
5.27% |
2017-06-30 |
9.65 |
10.23 |
9.40 |
10.05 |
4126720手 |
408059万 |
0.36 |
3.71% |
2017-05-31 |
11.13 |
11.19 |
9.20 |
9.69 |
4857188手 |
479055万 |
-1.50 |
-13.40% |
2017-04-28 |
11.94 |
12.27 |
10.93 |
11.19 |
3546010手 |
416869万 |
-0.74 |
-6.20% |
2017-03-31 |
12.34 |
12.63 |
11.81 |
11.93 |
4715722手 |
574183万 |
-0.43 |
-3.48% |
2017-02-28 |
12.17 |
12.86 |
11.78 |
12.36 |
4826725手 |
598016万 |
0.20 |
1.65% |
2017-01-26 |
12.38 |
12.58 |
11.50 |
12.16 |
3144689手 |
384231万 |
-0.20 |
-1.62% |
2016-12-30 |
13.88 |
14.02 |
11.97 |
12.36 |
6505010手 |
835643万 |
-1.52 |
-10.95% |
2016-11-30 |
13.12 |
14.73 |
13.07 |
13.88 |
13839457手 |
1931004万 |
0.87 |
6.69% |
2016-10-28 |
12.37 |
13.55 |
12.25 |
13.01 |
5406529手 |
694724万 |
0.78 |
6.38% |
2016-09-30 |
13.00 |
13.07 |
11.92 |
12.23 |
4507048手 |
564672万 |
-0.79 |
-6.07% |
2016-08-31 |
12.08 |
13.68 |
11.78 |
13.02 |
9392358手 |
1211186万 |
0.92 |
7.60% |
2016-07-29 |
12.96 |
13.66 |
12.08 |
12.10 |
10552562手 |
1379645万 |
-0.81 |
-6.27% |
2016-06-30 |
12.47 |
13.44 |
11.54 |
12.91 |
10771358手 |
1358772万 |
0.46 |
3.69% |
2016-05-31 |
12.23 |
12.77 |
11.11 |
12.45 |
6753248手 |
801325万 |
0.18 |
1.47% |
2016-04-29 |
14.09 |
14.38 |
12.10 |
12.27 |
6094490手 |
796993万 |
-1.88 |
-13.29% |
2016-03-31 |
11.29 |
14.52 |
10.86 |
14.15 |
11598462手 |
1545608万 |
2.87 |
25.44% |
2016-02-29 |
13.26 |
13.60 |
10.88 |
11.28 |
5194759手 |
665079万 |
-2.08 |
-15.57% |
2016-01-29 |
17.38 |
17.55 |
12.50 |
13.36 |
11092665手 |
1570235万 |
-4.14 |
-23.66% |
2015-12-31 |
17.09 |
19.75 |
16.08 |
17.50 |
17699814手 |
3136094万 |
0.14 |
0.81% |
2015-11-30 |
13.78 |
20.20 |
13.66 |
17.36 |
29827774手 |
5348524万 |
3.36 |
24.00% |
2015-10-30 |
11.21 |
14.80 |
11.16 |
14.00 |
10542321手 |
1393551万 |
3.00 |
27.27% |
2015-09-30 |
11.18 |
12.53 |
9.93 |
11.00 |
9324123手 |
1055108万 |
-0.39 |
-3.42% |
2015-08-31 |
15.03 |
17.25 |
9.89 |
11.39 |
10029378手 |
1404282万 |
-3.84 |
-25.21% |
2015-07-31 |
19.01 |
19.79 |
13.65 |
15.23 |
16276364手 |
2780643万 |
-4.24 |
-21.78% |
2015-06-30 |
23.30 |
26.85 |
16.30 |
19.47 |
11199415手 |
2628337万 |
-3.73 |
-16.08% |
2015-05-29 |
23.70 |
26.45 |
22.44 |
23.20 |
9121325手 |
2225405万 |
-1.32 |
-5.37% |
2015-04-30 |
21.10 |
27.86 |
20.87 |
24.59 |
15149030手 |
3743472万 |
3.76 |
18.05% |
2015-03-31 |
18.13 |
22.35 |
17.18 |
20.83 |
18016362手 |
3468667万 |
2.57 |
14.56% |
2015-02-27 |
16.02 |
17.97 |
15.55 |
17.65 |
6093295手 |
1018600万 |
0.98 |
5.89% |
2015-01-29 |
20.06 |
20.34 |
16.03 |
16.63 |
12139592手 |
2211418万 |
-3.35 |
-16.77% |
2014-12-31 |
14.63 |
22.88 |
14.21 |
19.98 |
20543962手 |
3873442万 |
5.45 |
37.51% |
2014-11-28 |
10.48 |
15.09 |
10.16 |
14.53 |
9002151手 |
1096275万 |
1.18 |
11.55% |
2014-10-30 |
9.65 |
10.55 |
9.21 |
10.22 |
6698789手 |
661636万 |
-0.21 |
-2.18% |
2014-09-30 |
8.45 |
9.79 |
8.39 |
9.64 |
5383362手 |
482432万 |
0.90 |
10.30% |
2014-08-22 |
8.31 |
9.13 |
8.05 |
8.74 |
9349006手 |
796168万 |
0.36 |
4.30% |
2014-07-31 |
7.20 |
8.38 |
6.98 |
8.38 |
6720719手 |
532086万 |
1.21 |
16.88% |
2014-06-30 |
7.45 |
7.50 |
6.90 |
7.17 |
1654504手 |
119826万 |
-0.40 |
-5.38% |
2014-05-30 |
7.42 |
8.23 |
7.30 |
7.44 |
4049830手 |
312477万 |
-0.03 |
-0.40% |
2014-04-30 |
15.72 |
17.07 |
7.24 |
7.47 |
6008134手 |
669709万 |
-8.33 |
-52.72% |
2014-03-31 |
14.80 |
16.63 |
13.60 |
15.80 |
4740167手 |
731401万 |
0.93 |
6.25% |
2014-02-28 |
15.80 |
16.68 |
14.17 |
14.87 |
2571998手 |
401490万 |
-1.09 |
-6.83% |
2014-01-30 |
15.83 |
16.41 |
14.99 |
15.96 |
1967829手 |
307001万 |
0.14 |
0.89% |
2013-12-31 |
16.56 |
17.10 |
14.81 |
15.82 |
3188776手 |
511155万 |
-0.15 |
-0.94% |
2013-11-29 |
15.65 |
16.34 |
14.06 |
15.97 |
2861584手 |
442601万 |
0.17 |
1.08% |
2013-10-31 |
15.49 |
16.19 |
15.26 |
15.80 |
2052089手 |
324218万 |
0.35 |
2.27% |
2013-09-30 |
17.55 |
17.79 |
15.25 |
15.45 |
5107418手 |
831202万 |
-2.06 |
-11.77% |
2013-08-30 |
17.57 |
19.48 |
16.90 |
17.51 |
1576776手 |
283315万 |
0.16 |
0.92% |
2013-07-31 |
16.00 |
19.46 |
15.68 |
17.35 |
1946653手 |
342930万 |
1.11 |
6.83% |
2013-06-28 |
20.25 |
20.45 |
14.82 |
16.24 |
1218114手 |
219612万 |
-3.92 |
-19.44% |
2013-05-31 |
18.68 |
21.48 |
18.53 |
20.16 |
2703633手 |
549667万 |
1.36 |
7.23% |
2013-04-26 |
17.85 |
19.20 |
16.88 |
18.80 |
1572127手 |
285707万 |
0.97 |
5.44% |
2013-03-29 |
19.30 |
21.89 |
17.55 |
17.83 |
2924685手 |
581364万 |
-1.49 |
-7.71% |
2013-02-28 |
18.00 |
20.51 |
17.78 |
19.32 |
1158224手 |
220622万 |
1.11 |
6.10% |
2013-01-31 |
17.00 |
18.56 |
15.55 |
18.21 |
1175408手 |
200694万 |
1.51 |
9.04% |
2012-12-31 |
13.61 |
16.95 |
12.74 |
16.70 |
904691手 |
139080万 |
3.10 |
22.79% |
2012-11-30 |
16.53 |
17.36 |
13.40 |
13.60 |
608529手 |
96786万 |
-2.85 |
-17.32% |
2012-10-31 |
16.25 |
18.15 |
15.83 |
16.45 |
740359手 |
124896万 |
0.14 |
0.86% |
2012-09-28 |
15.30 |
16.80 |
14.90 |
16.31 |
636631手 |
101167万 |
1.00 |
6.53% |
2012-08-31 |
15.90 |
17.55 |
14.50 |
15.31 |
970848手 |
155672万 |
-0.50 |
-3.16% |
2012-07-31 |
17.38 |
17.60 |
14.70 |
15.81 |
1000127手 |
163781万 |
-1.33 |
-7.76% |
2012-06-29 |
18.67 |
19.50 |
16.21 |
17.14 |
557397手 |
101923万 |
-1.56 |
-8.34% |
2012-05-31 |
18.58 |
18.89 |
16.91 |
18.70 |
1063653手 |
192096万 |
1.22 |
6.98% |
2012-04-27 |
14.82 |
18.00 |
14.68 |
17.48 |
800496手 |
134984万 |
2.70 |
18.27% |
2012-03-30 |
15.19 |
17.66 |
14.24 |
14.78 |
848174手 |
137329万 |
-0.61 |
-3.96% |
2012-02-29 |
13.61 |
16.50 |
12.70 |
15.39 |
760302手 |
109941万 |
1.67 |
12.17% |
2012-01-30 |
12.50 |
14.52 |
11.50 |
13.72 |
581593手 |
76895万 |
1.32 |
10.64% |
2011-12-30 |
16.02 |
16.18 |
11.91 |
12.40 |
461671手 |
62483万 |
-2.91 |
-19.01% |
2011-11-30 |
18.18 |
18.88 |
15.31 |
15.31 |
458240手 |
81104万 |
-2.94 |
-16.11% |
2011-10-31 |
17.52 |
19.10 |
17.19 |
18.25 |
423309手 |
76998万 |
0.84 |
4.83% |
2011-09-30 |
19.57 |
19.80 |
17.40 |
17.41 |
528367手 |
97024万 |
-2.15 |
-10.99% |
2011-08-31 |
18.81 |
20.30 |
17.02 |
19.56 |
865023手 |
164602万 |
0.48 |
2.52% |
2011-07-29 |
20.04 |
21.95 |
18.27 |
19.08 |
1086379手 |
219888万 |
-1.02 |
-5.08% |
2011-06-30 |
19.45 |
20.95 |
16.44 |
20.10 |
912194手 |
175843万 |
0.57 |
2.92% |
2011-05-31 |
21.10 |
21.30 |
19.00 |
19.53 |
341232手 |
69053万 |
-1.60 |
-7.57% |
2011-04-29 |
21.89 |
23.66 |
20.90 |
21.13 |
599687手 |
135754万 |
-0.75 |
-3.43% |
2011-03-31 |
23.01 |
24.61 |
21.76 |
21.88 |
1083549手 |
250405万 |
-1.18 |
-5.12% |