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 |
9.15 |
9.66 |
8.31 |
9.19 |
106788手 |
9656万 |
0.04 |
0.44% |
2021-01-29 |
9.58 |
9.65 |
8.88 |
9.15 |
203949手 |
18951万 |
-0.38 |
-3.99% |
2020-12-31 |
10.25 |
11.88 |
9.44 |
9.53 |
699754手 |
73469万 |
-0.61 |
-6.02% |
2020-11-30 |
10.18 |
10.65 |
10.00 |
10.14 |
204125手 |
21232万 |
-0.04 |
-0.39% |
2020-10-30 |
10.79 |
11.00 |
9.90 |
10.18 |
135943手 |
14412万 |
-0.51 |
-4.77% |
2020-09-30 |
11.55 |
11.58 |
10.35 |
10.69 |
242225手 |
26602万 |
-0.85 |
-7.37% |
2020-08-31 |
11.33 |
12.33 |
11.00 |
11.54 |
777388手 |
90200万 |
0.40 |
3.59% |
2020-07-31 |
10.33 |
12.42 |
10.27 |
11.14 |
1057644手 |
120803万 |
0.81 |
7.84% |
2020-06-30 |
10.27 |
11.25 |
9.90 |
10.33 |
574112手 |
60394万 |
0.07 |
0.68% |
2020-05-29 |
10.92 |
11.64 |
10.09 |
10.26 |
812517手 |
89874万 |
-0.66 |
-6.04% |
2020-04-30 |
10.60 |
14.38 |
9.61 |
10.92 |
1849936手 |
220266万 |
0.21 |
1.96% |
2020-03-31 |
9.32 |
12.10 |
9.30 |
10.71 |
885280手 |
93328万 |
1.51 |
16.41% |
2020-02-28 |
8.87 |
10.46 |
8.08 |
9.20 |
347239手 |
32707万 |
-0.65 |
-6.60% |
2020-01-23 |
10.26 |
10.81 |
9.70 |
9.85 |
236589手 |
24795万 |
-0.39 |
-3.81% |
2019-12-31 |
9.84 |
10.93 |
9.49 |
10.24 |
250653手 |
25514万 |
0.39 |
3.96% |
2019-11-29 |
10.68 |
10.91 |
9.79 |
9.85 |
147544手 |
15015万 |
-0.87 |
-8.12% |
2019-10-31 |
11.48 |
11.90 |
10.65 |
10.72 |
184439手 |
20770万 |
-0.85 |
-7.35% |
2019-09-30 |
11.70 |
12.52 |
11.39 |
11.57 |
325582手 |
39481万 |
-0.38 |
-3.18% |
2019-08-30 |
11.72 |
13.10 |
10.97 |
11.95 |
527135手 |
64365万 |
0.21 |
1.79% |
2019-07-31 |
10.70 |
12.00 |
10.47 |
11.74 |
508830手 |
57679万 |
1.13 |
10.65% |
2019-06-28 |
10.65 |
10.88 |
9.67 |
10.61 |
261819手 |
26871万 |
-0.07 |
-0.66% |
2019-05-31 |
11.02 |
11.58 |
10.25 |
10.68 |
281791手 |
30795万 |
-0.80 |
-6.97% |
2019-04-30 |
12.90 |
14.22 |
11.20 |
11.48 |
696840手 |
89496万 |
-1.34 |
-10.45% |
2019-03-29 |
9.69 |
13.36 |
9.53 |
12.82 |
1021516手 |
111623万 |
3.16 |
32.71% |
2019-02-28 |
8.52 |
9.85 |
8.47 |
9.66 |
405237手 |
37785万 |
1.14 |
13.38% |
2019-01-31 |
8.68 |
9.15 |
8.14 |
8.52 |
310919手 |
27462万 |
-0.15 |
-1.73% |
2018-12-28 |
9.95 |
10.38 |
8.31 |
8.67 |
378354手 |
34780万 |
-0.98 |
-10.15% |
2018-11-30 |
8.20 |
10.86 |
8.09 |
9.65 |
892469手 |
83343万 |
1.47 |
17.97% |
2018-10-31 |
9.49 |
9.70 |
7.41 |
8.18 |
541296手 |
45046万 |
-1.62 |
-16.53% |
2018-09-28 |
11.80 |
12.68 |
9.40 |
9.80 |
927904手 |
98652万 |
-2.00 |
-16.95% |
2018-08-31 |
12.12 |
14.60 |
10.63 |
11.80 |
828835手 |
103763万 |
-1.67 |
-12.40% |
2018-03-20 |
12.25 |
13.50 |
12.11 |
13.47 |
155770手 |
19991万 |
1.26 |
10.32% |
2018-02-28 |
13.70 |
13.83 |
10.68 |
12.21 |
150153手 |
18133万 |
-1.65 |
-11.90% |
2018-01-31 |
14.03 |
14.67 |
13.01 |
13.86 |
272052手 |
37847万 |
-0.09 |
-0.65% |
2017-12-29 |
15.26 |
15.35 |
13.45 |
13.95 |
208591手 |
29762万 |
-1.22 |
-8.04% |
2017-11-30 |
16.50 |
17.75 |
14.91 |
15.17 |
524863手 |
87104万 |
-1.43 |
-8.61% |
2017-10-31 |
15.30 |
17.75 |
15.23 |
16.60 |
883944手 |
146115万 |
1.61 |
10.74% |
2017-09-29 |
14.51 |
15.78 |
14.24 |
14.99 |
594851手 |
89949万 |
0.55 |
3.81% |
2017-08-31 |
13.31 |
14.68 |
12.87 |
14.44 |
507495手 |
70417万 |
1.13 |
8.49% |
2017-07-31 |
13.94 |
14.93 |
13.09 |
13.31 |
310445手 |
42980万 |
-0.68 |
-4.86% |
2017-06-30 |
13.81 |
14.38 |
12.28 |
13.99 |
459019手 |
61938万 |
0.19 |
1.38% |
2017-05-31 |
14.18 |
15.29 |
13.60 |
13.80 |
326305手 |
47367万 |
-0.35 |
-2.47% |
2017-04-28 |
16.56 |
17.17 |
13.40 |
14.15 |
439169手 |
67290万 |
-2.40 |
-14.50% |
2017-03-31 |
18.15 |
18.30 |
15.78 |
16.55 |
772918手 |
137463万 |
-1.61 |
-8.87% |
2017-02-28 |
18.73 |
20.05 |
17.77 |
18.16 |
795340手 |
150285万 |
-0.70 |
-3.71% |
2017-01-26 |
19.05 |
20.91 |
17.82 |
18.86 |
1109741手 |
220019万 |
-0.40 |
-2.08% |
2016-12-30 |
18.64 |
19.83 |
17.70 |
19.26 |
939687手 |
176903万 |
0.62 |
3.33% |
2016-11-30 |
19.95 |
20.88 |
17.85 |
18.64 |
819005手 |
164070万 |
-1.91 |
-9.29% |
2016-10-28 |
19.70 |
21.81 |
19.48 |
20.55 |
498071手 |
99958万 |
1.05 |
5.38% |
2016-09-30 |
20.08 |
20.76 |
18.70 |
19.50 |
433175手 |
84568万 |
-0.50 |
-2.50% |
2016-08-31 |
19.99 |
21.75 |
19.59 |
20.00 |
520612手 |
106289万 |
-0.22 |
-1.09% |
2016-07-29 |
22.10 |
23.00 |
19.50 |
20.22 |
922875手 |
203532万 |
-2.23 |
-9.93% |
2016-06-30 |
22.39 |
26.30 |
21.61 |
22.45 |
2072747手 |
494160万 |
-0.04 |
-0.18% |
2016-05-31 |
24.70 |
29.49 |
19.68 |
22.49 |
1426062手 |
337716万 |
-2.37 |
-9.53% |
2016-04-29 |
31.70 |
31.77 |
23.50 |
24.86 |
1647462手 |
442698万 |
-6.69 |
-21.20% |
2016-03-31 |
19.40 |
31.90 |
18.12 |
31.55 |
1739308手 |
439971万 |
12.49 |
65.53% |
2016-02-29 |
21.23 |
27.33 |
19.06 |
19.06 |
1124074手 |
265058万 |
-2.24 |
-10.52% |
2016-01-29 |
31.00 |
31.74 |
18.60 |
21.30 |
2694986手 |
700713万 |
-7.82 |
-26.85% |
2015-12-31 |
14.94 |
29.12 |
14.94 |
29.12 |
314576手 |
77035万 |
15.54 |
114.43% |
2015-09-07 |
14.60 |
14.68 |
11.96 |
13.58 |
140626手 |
18821万 |
-1.12 |
-7.62% |
2015-08-31 |
13.25 |
18.87 |
11.90 |
14.70 |
2171483手 |
326526万 |
1.09 |
8.01% |
2015-07-31 |
18.00 |
19.29 |
8.94 |
13.61 |
2320189手 |
326833万 |
-5.01 |
-26.91% |
2015-06-30 |
22.56 |
28.80 |
16.33 |
18.62 |
1573483手 |
378857万 |
-3.94 |
-17.46% |
2015-05-29 |
18.80 |
26.50 |
17.96 |
22.56 |
1047682手 |
226253万 |
3.22 |
16.68% |
2015-04-30 |
15.36 |
21.22 |
15.36 |
19.30 |
1163266手 |
216289万 |
3.94 |
25.65% |
2015-03-31 |
12.87 |
15.80 |
12.70 |
15.36 |
900993手 |
130911万 |
2.34 |
18.01% |
2015-02-27 |
11.00 |
13.09 |
10.92 |
12.99 |
417201手 |
49744万 |
1.62 |
14.31% |
2015-01-29 |
9.30 |
11.70 |
9.25 |
11.32 |
318005手 |
34796万 |
2.24 |
24.67% |
2014-12-30 |
10.50 |
10.50 |
8.58 |
9.08 |
478962手 |
44583万 |
-1.46 |
-13.85% |
2014-11-28 |
9.86 |
10.80 |
9.74 |
10.54 |
447898手 |
46048万 |
-0.08 |
-0.81% |
2014-10-30 |
10.90 |
11.64 |
9.50 |
9.94 |
430580手 |
46096万 |
0.43 |
3.90% |
2014-09-30 |
9.96 |
11.35 |
9.93 |
11.02 |
256992手 |
27158万 |
0.81 |
7.93% |
2014-08-22 |
8.56 |
10.32 |
8.38 |
10.21 |
457841手 |
42590万 |
1.61 |
18.72% |
2014-07-31 |
8.38 |
8.64 |
8.00 |
8.60 |
177370手 |
14726万 |
0.59 |
7.37% |
2014-06-30 |
8.25 |
8.25 |
7.61 |
8.01 |
90916手 |
7263万 |
-0.40 |
-4.86% |
2014-05-30 |
7.48 |
8.51 |
7.42 |
8.23 |
104167手 |
8263万 |
0.75 |
10.03% |
2014-04-30 |
8.11 |
8.65 |
7.21 |
7.48 |
249646手 |
20206万 |
-0.66 |
-8.11% |
2014-03-31 |
8.95 |
9.15 |
8.10 |
8.14 |
204155手 |
17488万 |
-0.86 |
-9.56% |
2014-02-28 |
8.60 |
9.48 |
8.05 |
9.00 |
452295手 |
40614万 |
0.42 |
4.89% |
2014-01-30 |
8.61 |
8.72 |
7.39 |
8.58 |
185299手 |
15046万 |
-0.02 |
-0.23% |
2013-12-31 |
8.58 |
9.09 |
7.29 |
8.60 |
361649手 |
30759万 |
-0.33 |
-3.69% |
2013-11-29 |
8.97 |
9.25 |
8.48 |
8.93 |
268313手 |
23863万 |
-0.13 |
-1.44% |
2013-10-31 |
9.51 |
9.93 |
8.66 |
9.06 |
383563手 |
36313万 |
-0.53 |
-5.53% |
2013-09-30 |
8.76 |
10.09 |
8.30 |
9.59 |
505828手 |
46572万 |
0.85 |
9.72% |
2013-08-30 |
7.72 |
8.96 |
7.60 |
8.74 |
308579手 |
25395万 |
0.97 |
12.48% |
2013-07-31 |
7.07 |
8.17 |
6.95 |
7.77 |
201935手 |
15298万 |
0.68 |
9.59% |
2013-06-28 |
8.81 |
8.89 |
6.62 |
7.09 |
240480手 |
19087万 |
-1.77 |
-19.98% |
2013-05-31 |
7.69 |
9.20 |
7.41 |
8.86 |
492859手 |
42504万 |
1.06 |
13.59% |
2013-04-26 |
8.81 |
9.10 |
7.78 |
7.80 |
273144手 |
23127万 |
-1.07 |
-12.06% |
2013-03-29 |
8.22 |
9.75 |
8.14 |
8.87 |
1157152手 |
104019万 |
0.55 |
6.61% |
2013-02-28 |
7.53 |
8.57 |
7.20 |
8.32 |
393167手 |
30838万 |
0.82 |
10.93% |
2013-01-31 |
7.70 |
8.54 |
7.38 |
7.50 |
625358手 |
48795万 |
-0.19 |
-2.47% |
2012-12-31 |
6.30 |
7.88 |
5.86 |
7.69 |
692429手 |
48124万 |
1.35 |
21.29% |
2012-11-30 |
7.78 |
8.37 |
6.12 |
6.34 |
453822手 |
33297万 |
-1.43 |
-18.40% |
2012-10-31 |
7.95 |
8.47 |
7.70 |
7.77 |
368180手 |
29716万 |
-0.16 |
-2.02% |
2012-09-28 |
9.06 |
9.52 |
7.50 |
7.93 |
502802手 |
43889万 |
-1.15 |
-12.66% |
2012-08-31 |
7.60 |
10.15 |
7.48 |
9.08 |
1110945手 |
101550万 |
1.48 |
19.47% |
2012-07-31 |
9.17 |
9.27 |
7.48 |
7.60 |
366336手 |
30694万 |
-1.57 |
-17.12% |
2012-06-29 |
11.38 |
11.57 |
8.85 |
9.17 |
270954手 |
28269万 |
-2.21 |
-19.42% |
2012-05-31 |
11.96 |
12.49 |
10.30 |
11.38 |
573905手 |
67125万 |
-0.48 |
-4.05% |
2012-04-27 |
12.25 |
12.78 |
11.00 |
11.86 |
890116手 |
108089万 |
-0.44 |
-3.58% |
2012-03-30 |
10.18 |
12.98 |
10.12 |
12.30 |
1968786手 |
223682万 |
2.03 |
19.77% |
2012-02-29 |
8.30 |
11.20 |
8.18 |
10.27 |
1893573手 |
191744万 |
2.02 |
24.48% |
2012-01-31 |
8.62 |
9.04 |
7.18 |
8.25 |
699951手 |
57748万 |
-0.34 |
-3.96% |
2011-12-30 |
15.57 |
15.68 |
8.28 |
8.59 |
886668手 |
104945万 |
-5.81 |
-40.35% |
2011-11-30 |
14.90 |
16.99 |
14.35 |
14.40 |
664114手 |
104306万 |
-0.69 |
-4.57% |
2011-10-31 |
13.60 |
15.14 |
13.08 |
15.09 |
380859手 |
54542万 |
1.54 |
11.37% |
2011-09-30 |
15.12 |
15.97 |
13.03 |
13.55 |
745804手 |
112075万 |
-1.74 |
-11.38% |
2011-08-31 |
14.60 |
17.35 |
13.40 |
15.29 |
1807614手 |
281540万 |
0.69 |
4.73% |
2011-07-29 |
11.34 |
15.15 |
11.20 |
14.60 |
1705531手 |
228466万 |
3.29 |
29.09% |
2011-06-30 |
9.69 |
11.76 |
9.59 |
11.31 |
537219手 |
59018万 |
1.63 |
16.84% |
2011-05-31 |
11.22 |
12.44 |
9.30 |
9.68 |
486443手 |
55930万 |
-1.62 |
-14.34% |
2011-04-29 |
13.10 |
14.32 |
11.02 |
11.30 |
1024603手 |
133416万 |
-2.24 |
-16.54% |
2011-03-31 |
11.63 |
14.08 |
11.00 |
13.54 |
2031821手 |
255667万 |
1.91 |
16.42% |