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 |
11.37 |
13.86 |
10.72 |
12.21 |
8255554手 |
1002164万 |
0.82 |
7.20% |
2021-01-29 |
12.00 |
14.17 |
11.11 |
11.39 |
23860894手 |
3052914万 |
-0.06 |
-0.52% |
2020-12-31 |
10.89 |
11.45 |
9.66 |
11.45 |
11159496手 |
1176681万 |
0.62 |
5.72% |
2020-11-30 |
10.44 |
11.22 |
9.81 |
10.83 |
8413448手 |
887527万 |
0.26 |
2.46% |
2020-10-30 |
11.62 |
12.90 |
10.56 |
10.57 |
7237674手 |
852054万 |
-0.90 |
-7.85% |
2020-09-30 |
10.37 |
12.26 |
10.30 |
11.47 |
12412882手 |
1389962万 |
1.14 |
11.04% |
2020-08-31 |
10.36 |
12.34 |
9.62 |
10.33 |
13628919手 |
1486038万 |
0.08 |
0.78% |
2020-07-31 |
7.92 |
11.68 |
7.81 |
10.25 |
14686268手 |
1514469万 |
2.35 |
29.75% |
2020-06-30 |
8.05 |
8.36 |
7.65 |
7.90 |
4152603手 |
329872万 |
-0.12 |
-1.50% |
2020-05-29 |
8.20 |
8.90 |
7.90 |
8.02 |
6291487手 |
525953万 |
-0.25 |
-3.02% |
2020-04-30 |
7.28 |
8.42 |
7.17 |
8.27 |
8614704手 |
689681万 |
1.06 |
14.70% |
2020-03-31 |
7.77 |
8.47 |
6.83 |
7.21 |
9909604手 |
768965万 |
-0.54 |
-6.97% |
2020-02-28 |
6.17 |
8.24 |
6.00 |
7.75 |
10819718手 |
805110万 |
0.91 |
13.30% |
2020-01-23 |
6.97 |
7.59 |
6.79 |
6.84 |
4357373手 |
314608万 |
-0.10 |
-1.44% |
2019-12-31 |
6.39 |
7.11 |
6.34 |
6.94 |
4810677手 |
328236万 |
0.55 |
8.61% |
2019-11-29 |
6.62 |
6.90 |
6.28 |
6.39 |
2473331手 |
161822万 |
-0.26 |
-3.91% |
2019-10-31 |
6.51 |
6.77 |
6.25 |
6.65 |
2085387手 |
135160万 |
0.14 |
2.15% |
2019-09-30 |
6.95 |
7.44 |
6.48 |
6.51 |
5416878手 |
381329万 |
-0.37 |
-5.38% |
2019-08-30 |
6.87 |
6.99 |
6.17 |
6.88 |
3713577手 |
243117万 |
-0.01 |
-0.14% |
2019-07-31 |
6.99 |
7.23 |
6.61 |
6.89 |
2696940手 |
186484万 |
0.01 |
0.14% |
2019-06-28 |
7.09 |
7.14 |
6.41 |
6.88 |
3567034手 |
241495万 |
-0.18 |
-2.55% |
2019-05-31 |
7.32 |
7.41 |
6.90 |
7.06 |
3174638手 |
227167万 |
-0.37 |
-4.98% |
2019-04-30 |
8.27 |
8.66 |
7.33 |
7.43 |
8617551手 |
702838万 |
-0.59 |
-7.36% |
2019-03-29 |
7.60 |
8.46 |
7.11 |
8.02 |
13953247手 |
1083950万 |
0.46 |
6.08% |
2019-02-28 |
6.75 |
8.02 |
6.71 |
7.56 |
4371984手 |
323600万 |
0.86 |
12.84% |
2019-01-31 |
6.51 |
7.66 |
6.42 |
6.70 |
4966221手 |
352804万 |
0.19 |
2.92% |
2018-12-28 |
7.85 |
8.00 |
6.38 |
6.51 |
3038282手 |
213956万 |
-1.22 |
-15.78% |
2018-11-30 |
8.35 |
8.52 |
7.55 |
7.73 |
4322950手 |
346322万 |
-0.62 |
-7.42% |
2018-10-31 |
8.30 |
8.56 |
7.04 |
8.35 |
3742973手 |
295843万 |
-0.05 |
-0.59% |
2018-09-28 |
7.83 |
8.93 |
7.81 |
8.40 |
5165055手 |
438610万 |
0.52 |
6.60% |
2018-08-31 |
8.72 |
8.78 |
6.71 |
7.88 |
5695814手 |
428333万 |
-0.83 |
-9.53% |
2018-07-31 |
7.54 |
9.09 |
7.50 |
8.71 |
5317636手 |
443156万 |
1.14 |
15.06% |
2018-06-29 |
7.36 |
8.17 |
6.81 |
7.57 |
3011740手 |
230050万 |
0.19 |
2.58% |
2018-05-31 |
7.87 |
8.63 |
7.21 |
7.38 |
4027160手 |
319703万 |
-0.47 |
-5.99% |
2018-04-27 |
11.57 |
12.95 |
7.61 |
7.85 |
4534220手 |
519381万 |
-3.71 |
-32.09% |
2018-03-30 |
9.60 |
11.68 |
9.56 |
11.56 |
4088406手 |
441415万 |
1.86 |
19.18% |
2018-02-28 |
10.03 |
10.12 |
8.16 |
9.70 |
2611690手 |
237675万 |
-0.35 |
-3.48% |
2018-01-31 |
10.80 |
11.05 |
9.85 |
10.05 |
2003446手 |
208739万 |
-0.74 |
-6.86% |
2017-12-29 |
10.96 |
11.50 |
10.63 |
10.79 |
1932876手 |
215011万 |
-0.13 |
-1.19% |
2017-11-30 |
10.80 |
11.44 |
10.35 |
10.92 |
2524630手 |
275269万 |
0.08 |
0.74% |
2017-10-31 |
11.95 |
12.28 |
10.71 |
10.84 |
2946712手 |
340719万 |
-1.04 |
-8.75% |
2017-09-29 |
10.87 |
11.91 |
10.66 |
11.88 |
3059511手 |
339018万 |
0.93 |
8.49% |
2017-08-31 |
11.36 |
11.84 |
10.50 |
10.95 |
4396259手 |
493680万 |
-4.58 |
-29.49% |
2017-05-11 |
17.00 |
17.20 |
14.80 |
15.53 |
788723手 |
125238万 |
-1.40 |
-8.27% |
2017-04-28 |
16.93 |
19.49 |
15.85 |
16.93 |
2990417手 |
537437万 |
0.00 |
0.00% |
2017-03-31 |
17.13 |
18.15 |
16.71 |
16.93 |
2471820手 |
428147万 |
-0.21 |
-1.23% |
2017-02-28 |
18.19 |
18.25 |
16.93 |
17.14 |
1888735手 |
332033万 |
-1.05 |
-5.77% |
2017-01-26 |
18.21 |
20.00 |
16.61 |
18.19 |
2675846手 |
498991万 |
-0.10 |
-0.55% |
2016-12-30 |
18.25 |
20.20 |
17.50 |
18.29 |
5276811手 |
998438万 |
0.09 |
0.49% |
2016-11-30 |
17.61 |
20.60 |
16.39 |
18.20 |
3950837手 |
712080万 |
0.81 |
4.66% |
2016-10-28 |
16.33 |
18.79 |
16.22 |
17.39 |
2239810手 |
389702万 |
1.07 |
6.56% |
2016-09-30 |
16.35 |
17.76 |
15.51 |
16.32 |
3287089手 |
549418万 |
-0.10 |
-0.61% |
2016-08-31 |
15.60 |
17.79 |
15.00 |
16.42 |
3179167手 |
517848万 |
0.82 |
5.26% |
2016-07-29 |
13.51 |
17.79 |
13.40 |
15.60 |
7451259手 |
1225501万 |
2.12 |
15.73% |
2016-06-30 |
18.16 |
18.78 |
11.70 |
13.48 |
2170765手 |
308140万 |
-4.66 |
-25.69% |
2016-05-31 |
18.08 |
19.10 |
16.98 |
18.14 |
1037662手 |
185247万 |
0.04 |
0.22% |
2016-04-29 |
19.50 |
20.64 |
17.88 |
18.10 |
1695607手 |
330582万 |
-1.51 |
-7.70% |
2016-03-31 |
18.18 |
21.33 |
17.60 |
19.61 |
2204010手 |
427356万 |
1.22 |
6.63% |
2016-02-29 |
17.82 |
21.49 |
16.69 |
18.39 |
1551907手 |
297506万 |
0.57 |
3.20% |
2016-01-29 |
23.51 |
24.16 |
15.70 |
17.82 |
2779108手 |
560126万 |
-4.84 |
-21.36% |
2015-12-31 |
22.00 |
23.60 |
20.32 |
22.66 |
2681511手 |
590370万 |
0.90 |
4.14% |
2015-11-30 |
22.44 |
25.65 |
20.50 |
21.76 |
5060417手 |
1189962万 |
-0.66 |
-2.94% |
2015-10-30 |
19.25 |
23.97 |
19.12 |
22.42 |
4772161手 |
1026518万 |
3.17 |
16.47% |
2015-09-30 |
23.98 |
23.98 |
14.72 |
19.25 |
5727200手 |
1056662万 |
-5.57 |
-22.44% |
2015-08-31 |
27.55 |
37.84 |
18.90 |
24.82 |
4980482手 |
1491986万 |
-4.88 |
-16.43% |
2015-07-31 |
26.85 |
34.96 |
14.77 |
29.70 |
5933574手 |
1551890万 |
1.85 |
6.64% |
2015-06-30 |
41.84 |
45.60 |
24.43 |
27.85 |
2791180手 |
1004289万 |
-14.02 |
-33.48% |
2015-05-29 |
32.93 |
48.00 |
29.80 |
41.87 |
1794708手 |
679133万 |
10.85 |
34.23% |
2015-04-30 |
28.74 |
34.69 |
28.60 |
31.70 |
2070830手 |
654944万 |
2.95 |
10.26% |
2015-03-31 |
25.93 |
30.09 |
25.65 |
28.75 |
2045744手 |
570919万 |
3.56 |
13.74% |
2015-02-27 |
24.40 |
26.48 |
23.73 |
25.90 |
703983手 |
177589万 |
-0.72 |
-2.81% |
2015-01-29 |
24.88 |
27.10 |
22.21 |
25.61 |
1659418手 |
404978万 |
0.81 |
3.27% |
2014-12-31 |
21.92 |
28.68 |
20.88 |
24.80 |
2346244手 |
562478万 |
2.78 |
12.62% |
2014-11-28 |
22.62 |
22.62 |
21.55 |
22.02 |
386917手 |
84819万 |
-0.36 |
-1.61% |
2014-10-06 |
22.15 |
22.15 |
22.15 |
22.15 |
7手 |
1万 |
0.00 |
0.00% |
2014-09-30 |
18.37 |
22.73 |
18.18 |
22.15 |
1349977手 |
276566万 |
4.85 |
28.04% |
2014-08-22 |
15.80 |
17.75 |
15.54 |
17.30 |
1171262手 |
192450万 |
1.50 |
9.49% |
2014-07-31 |
14.93 |
16.86 |
14.60 |
15.80 |
757568手 |
118664万 |
0.99 |
6.68% |
2014-06-30 |
14.22 |
15.27 |
13.31 |
14.81 |
254346手 |
36040万 |
-0.14 |
-0.99% |
2014-05-30 |
13.70 |
15.78 |
13.50 |
14.08 |
294430手 |
42752万 |
0.36 |
2.62% |
2014-04-30 |
14.47 |
15.60 |
13.16 |
13.72 |
463343手 |
67463万 |
-0.70 |
-4.85% |
2014-03-31 |
16.40 |
17.10 |
14.32 |
14.42 |
677024手 |
106474万 |
-1.80 |
-11.10% |
2014-02-28 |
16.78 |
17.89 |
15.61 |
16.22 |
1230846手 |
209921万 |
-0.60 |
-3.57% |
2014-01-30 |
15.64 |
17.15 |
14.45 |
16.82 |
915980手 |
145485万 |
1.19 |
7.61% |
2013-12-31 |
15.51 |
17.37 |
14.46 |
15.63 |
1498866手 |
238953万 |
-0.47 |
-2.92% |
2013-11-29 |
13.00 |
16.57 |
12.38 |
16.10 |
1595254手 |
239415万 |
3.16 |
24.42% |
2013-10-31 |
14.32 |
14.55 |
12.42 |
12.94 |
667745手 |
92239万 |
-1.20 |
-8.49% |
2013-09-30 |
14.03 |
15.77 |
13.70 |
14.14 |
1481213手 |
215555万 |
0.21 |
1.51% |
2013-08-30 |
12.92 |
14.75 |
12.81 |
13.93 |
1071272手 |
147801万 |
1.01 |
7.82% |
2013-07-31 |
11.82 |
14.26 |
11.72 |
12.92 |
885939手 |
117896万 |
1.09 |
9.21% |
2013-06-28 |
16.18 |
16.47 |
10.98 |
11.83 |
715480手 |
100378万 |
-4.34 |
-26.84% |
2013-05-31 |
13.40 |
16.64 |
13.00 |
16.17 |
1287497手 |
196521万 |
2.74 |
20.40% |
2013-04-26 |
15.50 |
15.50 |
13.38 |
13.43 |
295991手 |
42605万 |
-1.32 |
-8.95% |
2013-03-29 |
17.26 |
17.83 |
14.68 |
14.75 |
1525026手 |
245803万 |
-2.51 |
-14.54% |
2013-02-28 |
15.00 |
17.97 |
13.93 |
17.26 |
1931065手 |
309108万 |
2.18 |
14.46% |
2013-01-31 |
11.37 |
17.45 |
11.11 |
15.08 |
4394016手 |
652897万 |
3.71 |
32.63% |
2012-12-31 |
9.41 |
11.55 |
8.80 |
11.37 |
728629手 |
75212万 |
1.89 |
19.94% |
2012-11-30 |
11.10 |
11.66 |
9.26 |
9.48 |
518786手 |
55662万 |
-1.70 |
-15.21% |
2012-10-31 |
11.40 |
12.30 |
10.81 |
11.18 |
540861手 |
62242万 |
-0.16 |
-1.41% |
2012-09-28 |
12.76 |
14.26 |
10.75 |
11.34 |
1137171手 |
145752万 |
-1.44 |
-11.27% |
2012-08-31 |
10.27 |
13.39 |
10.10 |
12.78 |
908640手 |
108868万 |
2.63 |
25.91% |
2012-07-31 |
12.16 |
12.75 |
10.08 |
10.15 |
502751手 |
57155万 |
-2.05 |
-16.80% |
2012-06-29 |
13.19 |
13.76 |
11.42 |
12.20 |
740923手 |
94896万 |
-1.08 |
-8.13% |
2012-05-31 |
13.84 |
14.43 |
12.30 |
13.28 |
807945手 |
109016万 |
-0.49 |
-3.56% |
2012-04-27 |
15.38 |
16.35 |
12.12 |
13.77 |
753515手 |
102210万 |
-1.61 |
-10.47% |
2012-03-30 |
16.71 |
19.49 |
14.83 |
15.38 |
1135497手 |
204072万 |
-1.42 |
-8.45% |
2012-02-29 |
13.97 |
17.28 |
13.70 |
16.80 |
1047806手 |
163808万 |
2.84 |
20.34% |
2012-01-31 |
14.99 |
15.28 |
12.44 |
13.96 |
289332手 |
40402万 |
-0.95 |
-6.37% |
2011-12-30 |
19.18 |
19.54 |
14.27 |
14.91 |
323098手 |
54158万 |
-3.89 |
-20.69% |
2011-11-30 |
18.50 |
19.96 |
17.43 |
18.80 |
795811手 |
150963万 |
0.10 |
0.54% |
2011-10-31 |
17.72 |
19.17 |
16.40 |
18.70 |
358840手 |
65220万 |
0.89 |
5.00% |
2011-09-30 |
23.24 |
24.20 |
17.63 |
17.81 |
773746手 |
159042万 |
-5.38 |
-23.20% |
2011-08-31 |
22.92 |
27.18 |
21.80 |
23.19 |
1865101手 |
463712万 |
0.27 |
1.18% |
2011-07-29 |
21.15 |
26.28 |
20.50 |
22.92 |
1266028手 |
295651万 |
2.12 |
10.19% |
2011-06-29 |
17.24 |
21.95 |
17.00 |
20.80 |
813950手 |
161171万 |
3.35 |
19.20% |
2011-05-31 |
27.18 |
29.06 |
16.58 |
17.45 |
422352手 |
97729万 |
-9.25 |
-34.64% |
2011-04-29 |
28.92 |
29.78 |
25.00 |
26.70 |
518772手 |
144172万 |
-2.25 |
-7.77% |
2011-03-31 |
31.50 |
32.60 |
28.10 |
28.95 |
597932手 |
182555万 |
-2.35 |
-7.51% |
2011-02-28 |
27.80 |
32.87 |
27.00 |
31.30 |
585141手 |
177873万 |
3.65 |
13.20% |