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 |
8.51 |
10.37 |
8.15 |
9.80 |
1684458手 |
160767万 |
1.29 |
15.16% |
2021-01-29 |
10.07 |
10.12 |
8.31 |
8.51 |
1942976手 |
178223万 |
-1.56 |
-15.49% |
2020-12-31 |
9.62 |
10.53 |
9.33 |
10.07 |
3166342手 |
314518万 |
0.82 |
8.87% |
2020-11-30 |
8.60 |
9.55 |
8.50 |
9.25 |
1871787手 |
170540万 |
0.64 |
7.43% |
2020-10-30 |
10.51 |
11.45 |
8.50 |
8.61 |
3316580手 |
338816万 |
-1.69 |
-16.41% |
2020-09-30 |
10.84 |
10.99 |
9.30 |
10.30 |
5585823手 |
565553万 |
-0.52 |
-4.81% |
2020-08-31 |
10.33 |
16.94 |
10.33 |
10.82 |
13936245手 |
1844530万 |
1.43 |
15.23% |
2020-07-31 |
6.98 |
9.39 |
6.94 |
9.39 |
1869699手 |
149247万 |
2.39 |
34.14% |
2020-06-30 |
7.16 |
7.39 |
6.87 |
7.00 |
545466手 |
38800万 |
-0.14 |
-1.96% |
2020-05-29 |
7.28 |
7.65 |
7.05 |
7.14 |
461276手 |
33349万 |
-0.17 |
-2.33% |
2020-04-30 |
6.97 |
7.38 |
6.86 |
7.31 |
627185手 |
44273万 |
0.36 |
5.18% |
2020-03-31 |
7.37 |
7.91 |
6.85 |
6.95 |
927263手 |
69030万 |
-0.37 |
-5.05% |
2020-02-28 |
7.17 |
7.82 |
6.97 |
7.32 |
850433手 |
63338万 |
-0.63 |
-7.92% |
2020-01-23 |
8.26 |
8.46 |
7.90 |
7.95 |
503076手 |
41492万 |
-0.29 |
-3.52% |
2019-12-31 |
7.82 |
8.34 |
7.79 |
8.24 |
549668手 |
44513万 |
0.41 |
5.24% |
2019-11-29 |
8.04 |
8.22 |
7.72 |
7.83 |
333884手 |
26508万 |
-0.21 |
-2.61% |
2019-10-31 |
8.15 |
8.67 |
8.04 |
8.04 |
333990手 |
27624万 |
-0.10 |
-1.23% |
2019-09-30 |
8.22 |
8.84 |
8.13 |
8.14 |
499968手 |
42477万 |
-0.07 |
-0.85% |
2019-08-30 |
8.71 |
8.71 |
7.73 |
8.21 |
443839手 |
36552万 |
-0.50 |
-5.74% |
2019-07-31 |
9.24 |
9.60 |
8.70 |
8.71 |
437015手 |
39800万 |
-0.46 |
-5.02% |
2019-06-28 |
9.03 |
9.40 |
8.75 |
9.17 |
382925手 |
34906万 |
0.18 |
2.00% |
2019-05-31 |
9.24 |
9.24 |
8.48 |
8.99 |
529527手 |
47111万 |
-0.40 |
-4.26% |
2019-04-30 |
9.64 |
10.85 |
9.25 |
9.39 |
1341011手 |
135356万 |
-0.23 |
-2.39% |
2019-03-29 |
9.76 |
10.26 |
9.20 |
9.62 |
1332464手 |
129398万 |
-0.14 |
-1.43% |
2019-02-28 |
8.01 |
10.48 |
7.98 |
9.76 |
1067889手 |
98666万 |
1.78 |
22.31% |
2019-01-31 |
7.48 |
8.22 |
7.24 |
7.98 |
764864手 |
59951万 |
0.51 |
6.83% |
2018-12-28 |
7.75 |
7.85 |
7.10 |
7.47 |
372442手 |
27786万 |
-0.08 |
-1.06% |
2018-11-30 |
6.98 |
7.98 |
6.97 |
7.55 |
709816手 |
53124万 |
0.57 |
8.17% |
2018-10-31 |
7.53 |
7.63 |
6.22 |
6.98 |
508477手 |
34750万 |
-0.69 |
-9.00% |
2018-09-28 |
7.50 |
7.86 |
7.31 |
7.67 |
381039手 |
29005万 |
0.14 |
1.86% |
2018-08-31 |
8.22 |
8.26 |
7.52 |
7.53 |
319734手 |
24859万 |
-0.72 |
-8.73% |
2018-07-31 |
7.99 |
8.39 |
7.60 |
8.25 |
340812手 |
27426万 |
0.27 |
3.38% |
2018-06-29 |
9.49 |
9.49 |
7.70 |
7.98 |
468996手 |
40480万 |
-1.53 |
-16.09% |
2018-05-31 |
9.92 |
10.15 |
9.40 |
9.51 |
406532手 |
40383万 |
-0.41 |
-4.13% |
2018-04-27 |
10.60 |
10.80 |
9.71 |
9.92 |
355884手 |
36472万 |
-0.71 |
-6.68% |
2018-03-30 |
10.32 |
11.57 |
10.03 |
10.63 |
575781手 |
62414万 |
0.21 |
2.02% |
2018-02-28 |
11.35 |
11.41 |
9.80 |
10.42 |
382379手 |
40353万 |
-0.94 |
-8.28% |
2018-01-31 |
11.11 |
11.71 |
10.93 |
11.36 |
741460手 |
83850万 |
0.25 |
2.25% |
2017-12-29 |
11.18 |
11.99 |
10.81 |
11.11 |
584499手 |
66272万 |
-0.09 |
-0.80% |
2017-11-30 |
12.23 |
12.46 |
11.11 |
11.20 |
600211手 |
71511万 |
-1.03 |
-8.42% |
2017-10-31 |
12.82 |
12.90 |
11.97 |
12.23 |
595007手 |
73996万 |
-0.47 |
-3.70% |
2017-09-29 |
12.65 |
13.20 |
12.23 |
12.70 |
1225343手 |
155737万 |
0.08 |
0.63% |
2017-08-31 |
12.85 |
12.94 |
12.03 |
12.62 |
1178655手 |
147810万 |
-0.18 |
-1.41% |
2017-07-31 |
11.99 |
13.42 |
11.78 |
12.80 |
1904498手 |
238803万 |
0.80 |
6.67% |
2017-06-30 |
11.48 |
12.73 |
11.31 |
12.00 |
1334032手 |
161605万 |
0.51 |
4.44% |
2017-05-31 |
14.65 |
15.10 |
10.85 |
11.49 |
1876464手 |
224812万 |
-3.25 |
-22.05% |
2017-04-28 |
14.17 |
15.79 |
13.28 |
14.74 |
2388818手 |
344828万 |
0.58 |
4.10% |
2017-03-31 |
12.83 |
14.76 |
12.20 |
14.16 |
2635220手 |
364345万 |
1.32 |
10.28% |
2017-02-28 |
12.74 |
13.64 |
12.60 |
12.84 |
1657559手 |
216519万 |
0.12 |
0.94% |
2017-01-26 |
12.59 |
13.20 |
11.18 |
12.72 |
1183727手 |
146861万 |
0.14 |
1.11% |
2016-12-30 |
12.46 |
13.55 |
11.90 |
12.58 |
2615889手 |
335690万 |
0.12 |
0.96% |
2016-11-30 |
10.93 |
13.27 |
10.82 |
12.46 |
2367963手 |
287249万 |
1.62 |
14.95% |
2016-10-28 |
10.14 |
11.73 |
10.10 |
10.84 |
1186902手 |
128728万 |
0.72 |
7.12% |
2016-09-30 |
10.27 |
10.57 |
9.93 |
10.12 |
712945手 |
72692万 |
-0.12 |
-1.17% |
2016-08-31 |
9.66 |
10.62 |
9.23 |
10.24 |
2314570手 |
234301万 |
0.59 |
6.11% |
2016-07-29 |
9.10 |
9.85 |
8.93 |
9.65 |
1473035手 |
138420万 |
0.57 |
6.28% |
2016-06-30 |
9.37 |
9.52 |
8.65 |
9.08 |
852524手 |
77408万 |
-0.19 |
-2.05% |
2016-05-31 |
9.83 |
10.10 |
8.80 |
9.27 |
747238手 |
70351万 |
-0.56 |
-5.70% |
2016-04-29 |
10.12 |
10.39 |
9.69 |
9.83 |
874278手 |
88093万 |
-0.34 |
-3.34% |
2016-03-31 |
8.97 |
10.48 |
8.75 |
10.17 |
1167017手 |
114062万 |
1.30 |
14.66% |
2016-02-29 |
8.92 |
10.51 |
8.61 |
8.87 |
712246手 |
68013万 |
-0.06 |
-0.67% |
2016-01-29 |
12.70 |
12.75 |
8.37 |
8.93 |
1332639手 |
137913万 |
-3.77 |
-29.68% |
2015-12-31 |
11.90 |
13.24 |
11.71 |
12.70 |
2091829手 |
261995万 |
0.81 |
6.81% |
2015-11-30 |
11.27 |
14.24 |
11.01 |
11.89 |
4922552手 |
636873万 |
0.49 |
4.30% |
2015-10-30 |
10.28 |
11.86 |
10.21 |
11.40 |
2345353手 |
263106万 |
1.32 |
13.10% |
2015-09-30 |
10.85 |
11.60 |
9.17 |
10.08 |
2361361手 |
247424万 |
-1.02 |
-9.19% |
2015-08-31 |
12.24 |
15.83 |
9.66 |
11.10 |
4714032手 |
611472万 |
-1.24 |
-10.05% |
2015-07-31 |
15.41 |
16.43 |
8.37 |
12.34 |
5017912手 |
630104万 |
-3.39 |
-21.55% |
2015-06-30 |
15.82 |
23.00 |
13.23 |
15.73 |
4238056手 |
797740万 |
0.18 |
1.16% |
2015-05-29 |
14.00 |
18.07 |
12.33 |
15.55 |
3338079手 |
505595万 |
0.64 |
4.40% |
2015-04-30 |
9.02 |
15.28 |
9.02 |
14.55 |
3735334手 |
504148万 |
6.35 |
77.44% |
2015-01-23 |
8.15 |
8.50 |
7.38 |
8.20 |
1381602手 |
111989万 |
0.05 |
0.61% |
2014-12-31 |
7.82 |
8.90 |
7.50 |
8.15 |
3023787手 |
249763万 |
0.33 |
4.22% |
2014-11-28 |
6.70 |
8.10 |
6.49 |
7.82 |
1296116手 |
92730万 |
0.38 |
6.08% |
2014-10-30 |
6.18 |
6.39 |
5.82 |
6.25 |
737528手 |
45189万 |
0.16 |
2.62% |
2014-09-30 |
4.97 |
6.36 |
4.95 |
6.10 |
1369250手 |
80677万 |
0.90 |
17.31% |
2014-08-22 |
5.00 |
5.22 |
4.89 |
5.20 |
896876手 |
45185万 |
0.19 |
3.79% |
2014-07-31 |
4.59 |
5.02 |
4.55 |
5.01 |
526521手 |
25183万 |
0.44 |
9.63% |
2014-06-30 |
4.76 |
4.83 |
4.40 |
4.57 |
142386手 |
6676万 |
-0.21 |
-4.44% |
2014-05-30 |
4.72 |
4.88 |
4.62 |
4.73 |
130578手 |
6208万 |
0.03 |
0.64% |
2014-04-30 |
4.84 |
5.18 |
4.59 |
4.70 |
676241手 |
33433万 |
-0.15 |
-3.09% |
2014-03-31 |
4.77 |
5.00 |
4.38 |
4.85 |
531923手 |
25371万 |
0.10 |
2.10% |
2014-02-28 |
4.58 |
4.94 |
4.48 |
4.75 |
579297手 |
27424万 |
0.17 |
3.71% |
2014-01-30 |
4.70 |
4.71 |
4.08 |
4.58 |
407166手 |
17825万 |
-0.10 |
-2.14% |
2013-12-31 |
4.77 |
5.05 |
4.55 |
4.68 |
644448手 |
31092万 |
-0.13 |
-2.70% |
2013-11-29 |
4.68 |
4.82 |
4.40 |
4.81 |
598813手 |
27994万 |
0.13 |
2.78% |
2013-10-31 |
5.03 |
5.18 |
4.50 |
4.68 |
747332手 |
36768万 |
-0.35 |
-6.96% |
2013-09-30 |
4.78 |
5.41 |
4.49 |
5.03 |
1510932手 |
75134万 |
0.28 |
5.89% |
2013-08-30 |
4.31 |
4.83 |
4.29 |
4.75 |
741713手 |
33851万 |
0.44 |
10.21% |
2013-07-31 |
4.08 |
4.92 |
3.94 |
4.31 |
606105手 |
26759万 |
0.19 |
4.61% |
2013-06-28 |
4.81 |
4.95 |
3.88 |
4.12 |
394639手 |
18138万 |
-0.70 |
-14.52% |
2013-05-31 |
4.45 |
4.85 |
4.43 |
4.82 |
411908手 |
19172万 |
0.31 |
6.87% |
2013-04-26 |
4.51 |
4.80 |
4.35 |
4.51 |
209443手 |
9517万 |
-0.02 |
-0.44% |
2013-03-29 |
4.79 |
4.88 |
4.30 |
4.53 |
446348手 |
20696万 |
-0.27 |
-5.62% |
2013-02-28 |
4.75 |
5.18 |
4.66 |
4.80 |
572050手 |
28191万 |
0.01 |
0.21% |
2013-01-31 |
4.61 |
4.95 |
4.35 |
4.79 |
663166手 |
30986万 |
0.21 |
4.58% |
2012-12-31 |
3.94 |
4.61 |
3.88 |
4.58 |
458017手 |
19550万 |
0.64 |
16.24% |
2012-11-30 |
4.35 |
4.56 |
3.85 |
3.94 |
262013手 |
11228万 |
-0.43 |
-9.84% |
2012-10-31 |
4.36 |
4.58 |
4.31 |
4.37 |
312169手 |
13953万 |
0.00 |
0.00% |
2012-09-28 |
5.17 |
5.18 |
4.21 |
4.37 |
491718手 |
23418万 |
-0.58 |
-11.72% |
2012-08-06 |
4.67 |
4.98 |
4.59 |
4.95 |
229128手 |
10942万 |
0.24 |
5.10% |
2012-07-31 |
5.50 |
5.69 |
4.54 |
4.71 |
1255764手 |
64177万 |
-0.81 |
-14.67% |
2012-06-29 |
5.20 |
6.02 |
4.95 |
5.52 |
1187671手 |
63961万 |
0.31 |
5.95% |
2012-05-31 |
5.79 |
6.00 |
5.12 |
5.21 |
1371948手 |
74899万 |
-0.55 |
-9.55% |
2012-04-27 |
4.44 |
6.25 |
4.41 |
5.76 |
1894899手 |
102302万 |
1.32 |
29.73% |
2012-03-30 |
4.78 |
4.88 |
4.39 |
4.44 |
440036手 |
20718万 |
-0.34 |
-7.11% |
2012-02-29 |
4.39 |
4.95 |
4.34 |
4.78 |
426505手 |
19847万 |
0.37 |
8.39% |
2012-01-31 |
4.49 |
4.67 |
4.25 |
4.41 |
231223手 |
10311万 |
-0.06 |
-1.34% |
2011-12-30 |
5.20 |
5.24 |
4.32 |
4.47 |
178297手 |
8535万 |
-0.62 |
-12.18% |
2011-11-30 |
4.93 |
5.46 |
4.86 |
5.09 |
524306手 |
27073万 |
0.12 |
2.41% |
2011-10-31 |
4.84 |
5.03 |
4.71 |
4.97 |
206804手 |
10141万 |
0.12 |
2.47% |
2011-09-30 |
5.28 |
5.31 |
4.79 |
4.85 |
150967手 |
7663万 |
-0.42 |
-7.97% |
2011-08-31 |
5.70 |
5.80 |
4.90 |
5.27 |
319944手 |
17164万 |
-0.43 |
-7.54% |
2011-07-29 |
5.70 |
6.58 |
5.66 |
5.70 |
982494手 |
60636万 |
0.01 |
0.18% |
2011-06-30 |
5.89 |
5.96 |
5.47 |
5.69 |
302227手 |
17295万 |
-0.21 |
-3.56% |
2011-05-31 |
6.38 |
6.56 |
5.60 |
5.90 |
407542手 |
25848万 |
-0.50 |
-7.81% |
2011-04-29 |
6.78 |
7.27 |
6.01 |
6.40 |
790699手 |
54953万 |
-0.42 |
-6.16% |
2011-03-31 |
6.71 |
7.36 |
6.42 |
6.82 |
1216084手 |
82915万 |
0.09 |
1.34% |