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 |
2021-01-22 |
8.83 |
11.48 |
8.33 |
10.80 |
2181684手 |
219416万 |
2.08 |
23.85% |
2020-12-31 |
8.80 |
8.82 |
7.60 |
8.72 |
859705手 |
71236万 |
0.09 |
1.04% |
2020-11-30 |
9.19 |
9.50 |
8.62 |
8.63 |
794623手 |
71607万 |
-0.55 |
-5.99% |
2020-10-30 |
9.51 |
10.09 |
9.02 |
9.18 |
1121008手 |
108030万 |
-0.12 |
-1.29% |
2020-09-30 |
8.79 |
9.50 |
8.33 |
9.30 |
1490735手 |
133684万 |
0.51 |
5.80% |
2020-08-31 |
9.82 |
9.89 |
8.65 |
8.79 |
1629571手 |
151660万 |
-0.36 |
-3.93% |
2020-07-31 |
9.76 |
11.29 |
8.79 |
9.15 |
3524729手 |
347750万 |
-0.61 |
-6.25% |
2020-06-30 |
9.00 |
10.38 |
8.91 |
9.76 |
3743885手 |
363995万 |
0.87 |
9.79% |
2020-05-29 |
8.34 |
9.44 |
8.06 |
8.89 |
3344886手 |
297378万 |
0.44 |
5.21% |
2020-04-30 |
8.46 |
9.45 |
7.48 |
8.45 |
2564259手 |
226170万 |
-0.07 |
-0.82% |
2020-03-31 |
11.26 |
12.15 |
8.50 |
8.52 |
3923671手 |
399958万 |
-2.73 |
-24.27% |
2020-02-28 |
11.53 |
13.88 |
10.38 |
11.25 |
5651850手 |
698541万 |
-1.56 |
-12.18% |
2020-01-23 |
12.39 |
14.13 |
12.26 |
12.81 |
4463535手 |
584687万 |
0.62 |
5.09% |
2019-12-31 |
12.77 |
14.70 |
11.76 |
12.19 |
10534110手 |
1417177万 |
-0.52 |
-4.09% |
2019-11-29 |
8.84 |
13.30 |
8.84 |
12.71 |
10453417手 |
1163988万 |
3.54 |
38.60% |
2019-10-31 |
6.87 |
10.09 |
6.57 |
9.17 |
7876715手 |
669828万 |
2.32 |
33.87% |
2019-09-30 |
6.04 |
7.23 |
6.04 |
6.85 |
4515026手 |
305109万 |
0.80 |
13.22% |
2019-08-30 |
5.65 |
6.74 |
4.92 |
6.05 |
5458712手 |
322810万 |
0.49 |
8.81% |
2019-07-31 |
5.50 |
6.08 |
4.63 |
5.56 |
4082842手 |
221885万 |
0.13 |
2.39% |
2019-06-28 |
5.11 |
5.60 |
4.94 |
5.43 |
1611309手 |
84717万 |
0.30 |
5.85% |
2019-05-31 |
5.48 |
5.65 |
4.98 |
5.13 |
2072051手 |
109184万 |
-0.61 |
-10.63% |
2019-04-30 |
5.88 |
7.40 |
5.50 |
5.74 |
5470005手 |
345178万 |
-0.28 |
-4.65% |
2019-03-29 |
5.70 |
6.88 |
5.49 |
6.02 |
6099131手 |
376745万 |
0.34 |
5.99% |
2019-02-28 |
4.34 |
6.19 |
4.32 |
5.68 |
4010047手 |
221890万 |
1.38 |
32.09% |
2019-01-31 |
4.62 |
5.25 |
4.25 |
4.30 |
1740060手 |
84912万 |
-0.30 |
-6.52% |
2018-12-28 |
5.21 |
5.88 |
4.56 |
4.60 |
2384779手 |
128140万 |
-0.40 |
-8.00% |
2018-11-30 |
4.37 |
6.31 |
4.31 |
5.00 |
4597965手 |
243275万 |
0.67 |
15.47% |
2018-10-31 |
5.14 |
5.26 |
3.97 |
4.33 |
1508687手 |
66923万 |
-1.00 |
-18.76% |
2018-09-28 |
5.20 |
5.89 |
5.12 |
5.33 |
2049786手 |
112670万 |
0.16 |
3.10% |
2018-08-31 |
6.58 |
6.67 |
5.14 |
5.17 |
1581601手 |
91045万 |
-1.30 |
-20.09% |
2018-07-31 |
7.35 |
7.45 |
6.23 |
6.47 |
2129034手 |
142279万 |
-0.68 |
-9.51% |
2018-06-29 |
9.48 |
9.65 |
6.44 |
7.15 |
2375013手 |
179212万 |
-2.34 |
-24.66% |
2018-05-31 |
10.25 |
10.65 |
9.15 |
9.49 |
1409770手 |
143208万 |
-0.72 |
-7.05% |
2018-04-27 |
12.83 |
13.03 |
10.00 |
10.21 |
1861931手 |
218317万 |
-2.51 |
-19.73% |
2018-03-30 |
13.82 |
14.23 |
10.90 |
12.72 |
2989880手 |
386713万 |
-1.28 |
-9.14% |
2018-02-28 |
14.70 |
14.70 |
11.72 |
14.00 |
2394375手 |
318342万 |
-0.56 |
-3.85% |
2018-01-31 |
17.00 |
20.25 |
14.56 |
14.56 |
2742757手 |
488424万 |
-2.26 |
-13.44% |
2017-12-29 |
16.45 |
17.25 |
15.88 |
16.82 |
1038039手 |
172060万 |
0.24 |
1.45% |
2017-11-30 |
17.53 |
19.69 |
15.20 |
16.58 |
2705898手 |
477182万 |
-0.90 |
-5.15% |
2017-10-31 |
17.58 |
19.47 |
16.70 |
17.48 |
1658267手 |
302508万 |
0.24 |
1.39% |
2017-09-29 |
17.63 |
19.57 |
16.72 |
17.24 |
2724137手 |
496708万 |
-0.41 |
-2.32% |
2017-08-31 |
15.35 |
18.51 |
14.70 |
17.65 |
2769900手 |
471844万 |
2.22 |
14.39% |
2017-07-31 |
15.91 |
17.62 |
13.76 |
15.43 |
2343043手 |
369133万 |
-0.46 |
-2.90% |
2017-06-30 |
15.80 |
17.75 |
15.10 |
15.89 |
2095745手 |
338469万 |
-0.11 |
-0.69% |
2017-05-31 |
19.17 |
20.35 |
15.31 |
16.00 |
1817878手 |
328956万 |
-3.17 |
-16.54% |
2017-04-28 |
15.75 |
19.65 |
15.75 |
19.17 |
2265092手 |
400173万 |
3.37 |
21.33% |
2017-03-31 |
12.58 |
16.98 |
12.49 |
15.80 |
4268624手 |
643524万 |
3.25 |
25.90% |
2017-02-28 |
12.79 |
13.67 |
11.89 |
12.55 |
1602254手 |
207022万 |
-0.23 |
-1.80% |
2017-01-26 |
12.45 |
13.28 |
11.01 |
12.78 |
1614271手 |
200530万 |
0.33 |
2.65% |
2016-12-30 |
13.08 |
13.17 |
11.00 |
12.45 |
1605374手 |
193573万 |
-0.59 |
-4.53% |
2016-11-30 |
14.74 |
14.94 |
12.80 |
13.04 |
2792738手 |
393639万 |
-0.50 |
-3.69% |
2016-10-28 |
12.72 |
14.07 |
12.70 |
13.54 |
1935546手 |
257592万 |
0.86 |
6.78% |
2016-09-30 |
11.80 |
13.36 |
11.67 |
12.68 |
3597652手 |
453161万 |
0.88 |
7.46% |
2016-08-31 |
12.29 |
12.55 |
11.54 |
11.80 |
2414799手 |
289494万 |
-0.55 |
-4.45% |
2016-07-29 |
14.29 |
14.78 |
12.10 |
12.35 |
4602156手 |
641234万 |
-1.93 |
-13.52% |
2016-06-30 |
12.45 |
17.52 |
12.44 |
14.28 |
10456836手 |
1566377万 |
1.80 |
14.42% |
2016-05-31 |
12.23 |
13.37 |
9.99 |
12.48 |
2845691手 |
342821万 |
0.30 |
2.46% |
2016-04-29 |
13.38 |
14.66 |
11.38 |
12.18 |
2298319手 |
305437万 |
-1.15 |
-8.63% |
2016-03-31 |
9.48 |
13.49 |
9.10 |
13.33 |
3216029手 |
374208万 |
3.85 |
40.61% |
2016-02-29 |
11.20 |
13.93 |
9.48 |
9.48 |
2896236手 |
352365万 |
-1.63 |
-14.67% |
2016-01-29 |
18.71 |
19.50 |
9.95 |
11.11 |
3265325手 |
452323万 |
-7.79 |
-41.22% |
2015-12-31 |
19.00 |
24.09 |
17.60 |
18.90 |
4781717手 |
1011075万 |
0.12 |
0.64% |
2015-11-30 |
11.20 |
18.88 |
11.20 |
18.78 |
6759168手 |
1022965万 |
6.34 |
50.97% |
2015-10-30 |
7.53 |
12.79 |
7.49 |
12.44 |
3569527手 |
354814万 |
4.83 |
63.47% |
2015-09-30 |
7.77 |
7.92 |
5.50 |
7.61 |
2122903手 |
147819万 |
-0.29 |
-3.67% |
2015-08-31 |
8.56 |
11.10 |
7.17 |
7.90 |
3101386手 |
274528万 |
-0.69 |
-8.03% |
2015-07-31 |
12.53 |
12.53 |
8.20 |
8.59 |
4745235手 |
473995万 |
-5.33 |
-38.29% |
2015-05-29 |
9.88 |
13.92 |
8.83 |
13.92 |
3048497手 |
349702万 |
4.15 |
42.48% |
2015-04-30 |
9.68 |
10.49 |
9.09 |
9.77 |
2635585手 |
260961万 |
0.07 |
0.72% |
2015-03-31 |
7.90 |
9.98 |
7.88 |
9.70 |
2894026手 |
253355万 |
1.59 |
20.13% |
2015-02-27 |
7.29 |
7.93 |
7.07 |
7.90 |
782692手 |
58785万 |
0.42 |
5.74% |
2015-01-29 |
6.78 |
7.45 |
6.61 |
7.32 |
726166手 |
51049万 |
0.54 |
7.96% |
2014-12-31 |
7.69 |
8.10 |
6.64 |
6.78 |
1031210手 |
76925万 |
-0.91 |
-11.83% |
2014-11-28 |
7.52 |
7.95 |
6.98 |
7.69 |
775248手 |
58196万 |
-0.46 |
-6.08% |
2014-10-30 |
8.20 |
8.20 |
6.86 |
7.56 |
694860手 |
51289万 |
-0.01 |
-0.13% |
2014-09-30 |
6.52 |
7.51 |
6.48 |
7.45 |
852466手 |
59750万 |
0.77 |
11.53% |
2014-08-22 |
6.38 |
7.00 |
6.27 |
6.68 |
1418617手 |
93643万 |
0.28 |
4.38% |
2014-07-31 |
6.22 |
6.53 |
6.06 |
6.40 |
1160452手 |
72948万 |
0.36 |
5.96% |
2014-06-30 |
5.43 |
6.55 |
5.20 |
6.04 |
1526904手 |
92166万 |
0.51 |
9.48% |
2014-05-30 |
5.14 |
5.40 |
5.01 |
5.38 |
309585手 |
16145万 |
0.24 |
4.67% |
2014-04-30 |
6.00 |
6.08 |
5.06 |
5.14 |
699572手 |
40016万 |
-0.67 |
-11.53% |
2014-03-31 |
6.50 |
7.10 |
5.71 |
5.81 |
1642759手 |
106257万 |
-0.58 |
-9.08% |
2014-02-28 |
5.85 |
6.99 |
5.81 |
6.39 |
2384404手 |
154764万 |
0.52 |
8.86% |
2014-01-30 |
5.58 |
6.03 |
5.12 |
5.87 |
793348手 |
44827万 |
0.27 |
4.82% |
2013-12-31 |
5.99 |
5.99 |
5.26 |
5.60 |
824036手 |
46685万 |
-0.49 |
-8.05% |
2013-11-29 |
6.27 |
6.53 |
6.02 |
6.09 |
1045557手 |
65651万 |
-0.16 |
-2.56% |
2013-10-31 |
6.78 |
6.86 |
5.92 |
6.25 |
1428977手 |
93136万 |
-0.53 |
-7.82% |
2013-09-30 |
6.67 |
7.68 |
6.29 |
6.78 |
2519932手 |
177433万 |
0.04 |
0.59% |
2013-08-30 |
4.95 |
7.14 |
4.92 |
6.74 |
3957839手 |
232572万 |
1.84 |
37.55% |
2013-07-31 |
4.75 |
5.35 |
4.33 |
4.90 |
2104326手 |
103266万 |
0.12 |
2.51% |
2013-06-28 |
5.29 |
5.49 |
4.00 |
4.78 |
1733276手 |
84137万 |
-0.50 |
-9.47% |
2013-05-31 |
4.04 |
5.49 |
3.95 |
5.28 |
3583726手 |
177788万 |
1.23 |
30.37% |
2013-04-26 |
4.28 |
4.40 |
3.90 |
4.05 |
748454手 |
31245万 |
-0.25 |
-5.81% |
2013-03-29 |
3.80 |
4.60 |
3.74 |
4.30 |
2274984手 |
96605万 |
0.50 |
13.16% |
2013-02-28 |
3.60 |
4.18 |
3.54 |
3.80 |
1233821手 |
47309万 |
0.19 |
5.26% |
2013-01-31 |
3.62 |
3.85 |
3.50 |
3.61 |
1275705手 |
46833万 |
0.01 |
0.28% |
2012-12-31 |
3.12 |
3.78 |
2.99 |
3.60 |
1502158手 |
51577万 |
0.48 |
15.38% |
2012-11-30 |
3.54 |
3.69 |
3.05 |
3.12 |
804093手 |
27724万 |
-0.40 |
-11.36% |
2012-10-31 |
3.48 |
3.96 |
3.40 |
3.52 |
1198544手 |
43839万 |
0.05 |
1.44% |
2012-09-28 |
3.47 |
3.89 |
3.30 |
3.47 |
1368612手 |
50115万 |
0.00 |
0.00% |
2012-08-31 |
3.82 |
4.23 |
3.44 |
3.47 |
1461687手 |
57230万 |
-0.38 |
-9.87% |
2012-07-31 |
4.57 |
4.62 |
3.78 |
3.85 |
653386手 |
27553万 |
-0.71 |
-15.57% |
2012-06-29 |
5.25 |
5.28 |
4.49 |
4.56 |
551414手 |
27319万 |
-0.81 |
-15.08% |
2012-05-31 |
5.40 |
5.59 |
5.17 |
5.37 |
807189手 |
43580万 |
0.03 |
0.56% |
2012-04-27 |
5.17 |
5.78 |
5.16 |
5.34 |
1106379手 |
60651万 |
0.14 |
2.69% |
2012-03-30 |
5.92 |
6.50 |
5.10 |
5.20 |
1677084手 |
100740万 |
-0.70 |
-11.86% |
2012-02-29 |
5.24 |
6.36 |
5.15 |
5.90 |
1551134手 |
91775万 |
0.67 |
12.81% |
2012-01-31 |
5.70 |
5.71 |
4.99 |
5.23 |
381614手 |
20602万 |
-0.43 |
-7.60% |
2011-12-30 |
7.20 |
7.31 |
5.41 |
5.66 |
493168手 |
30802万 |
-1.33 |
-19.03% |
2011-11-30 |
7.53 |
8.07 |
6.90 |
6.99 |
968236手 |
74305万 |
-0.66 |
-8.63% |
2011-10-31 |
7.35 |
7.75 |
6.77 |
7.65 |
883891手 |
64825万 |
0.34 |
4.65% |
2011-09-30 |
8.04 |
9.40 |
7.11 |
7.31 |
3271486手 |
283122万 |
-0.71 |
-8.85% |
2011-08-31 |
7.80 |
8.36 |
7.10 |
8.02 |
875687手 |
69314万 |
0.17 |
2.17% |
2011-07-29 |
7.45 |
8.41 |
7.35 |
7.85 |
1486496手 |
118146万 |
0.41 |
5.51% |
2011-06-30 |
7.48 |
7.62 |
6.49 |
7.44 |
949821手 |
67930万 |
-0.01 |
-0.13% |
2011-05-31 |
12.29 |
12.82 |
7.27 |
7.45 |
607110手 |
71496万 |
-4.91 |
-39.73% |
2011-04-29 |
16.06 |
16.35 |
12.00 |
12.36 |
707540手 |
100810万 |
-3.72 |
-23.13% |
2011-03-31 |
17.36 |
17.79 |
15.61 |
16.08 |
567060手 |
95451万 |
-1.28 |
-7.37% |
2011-02-28 |
17.43 |
18.65 |
16.96 |
17.36 |
399740手 |
71324万 |
-0.08 |
-0.46% |
2011-01-31 |
18.00 |
18.15 |
15.98 |
17.44 |
332689手 |
56517万 |
-0.48 |
-2.68% |