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 |
8.80 |
8.94 |
7.75 |
8.51 |
1368786手 |
115820万 |
-0.24 |
-2.74% |
2021-01-29 |
10.33 |
10.64 |
8.64 |
8.75 |
3886466手 |
392475万 |
-1.55 |
-15.05% |
2020-12-31 |
11.24 |
12.95 |
9.80 |
10.30 |
6638029手 |
735506万 |
-0.59 |
-5.42% |
2020-11-30 |
10.02 |
11.34 |
9.50 |
10.89 |
3722035手 |
394365万 |
0.89 |
8.90% |
2020-10-30 |
10.30 |
11.25 |
9.99 |
10.00 |
1569249手 |
167420万 |
-0.09 |
-0.89% |
2020-09-30 |
11.22 |
11.94 |
10.05 |
10.09 |
2725680手 |
299531万 |
-1.14 |
-10.15% |
2020-08-31 |
12.64 |
12.88 |
11.00 |
11.23 |
4189030手 |
503493万 |
-1.32 |
-10.52% |
2020-07-31 |
12.98 |
14.67 |
11.05 |
12.55 |
11696201手 |
1542627万 |
-0.62 |
-4.71% |
2020-06-30 |
10.05 |
14.17 |
10.03 |
13.17 |
12164212手 |
1519717万 |
3.20 |
32.10% |
2020-05-29 |
9.60 |
11.48 |
9.60 |
9.97 |
4491591手 |
477377万 |
0.29 |
3.00% |
2020-04-30 |
9.62 |
11.39 |
8.88 |
9.68 |
2926555手 |
295363万 |
-0.04 |
-0.41% |
2020-03-31 |
12.04 |
12.95 |
9.37 |
9.72 |
7265122手 |
829714万 |
-2.05 |
-17.42% |
2020-02-28 |
11.66 |
15.99 |
10.49 |
11.77 |
18263904手 |
2496544万 |
-1.19 |
-9.18% |
2020-01-23 |
11.85 |
13.72 |
11.34 |
12.96 |
13412574手 |
1660504万 |
1.12 |
9.46% |
2019-12-31 |
7.80 |
13.38 |
7.69 |
11.84 |
22824434手 |
2443771万 |
4.13 |
53.57% |
2019-11-29 |
7.19 |
7.85 |
6.51 |
7.71 |
6977347手 |
515788万 |
0.44 |
6.05% |
2019-10-31 |
7.36 |
7.73 |
6.97 |
7.27 |
2504839手 |
185013万 |
0.00 |
0.00% |
2019-09-30 |
6.81 |
8.45 |
6.67 |
7.27 |
7035506手 |
540049万 |
0.47 |
6.91% |
2019-08-30 |
7.47 |
7.56 |
6.53 |
6.80 |
3597086手 |
250560万 |
-0.67 |
-8.97% |
2019-07-31 |
7.48 |
7.63 |
6.78 |
7.47 |
3643273手 |
265739万 |
0.20 |
2.75% |
2019-06-28 |
8.79 |
8.79 |
7.11 |
7.27 |
8842480手 |
704695万 |
-0.89 |
-10.91% |
2019-05-31 |
6.17 |
8.16 |
5.72 |
8.16 |
8850856手 |
643073万 |
1.66 |
25.54% |
2019-04-30 |
7.68 |
8.14 |
6.38 |
6.50 |
4607517手 |
344397万 |
-1.18 |
-15.37% |
2019-03-29 |
6.92 |
8.30 |
6.62 |
7.68 |
9816413手 |
736385万 |
0.83 |
12.12% |
2019-02-28 |
5.14 |
7.30 |
5.12 |
6.85 |
7596360手 |
495747万 |
1.76 |
34.58% |
2019-01-31 |
4.70 |
6.30 |
4.67 |
5.09 |
5694090手 |
321474万 |
0.42 |
8.99% |
2018-12-28 |
5.28 |
5.36 |
4.67 |
4.67 |
1149283手 |
57821万 |
-0.47 |
-9.14% |
2018-11-30 |
4.45 |
5.78 |
4.40 |
5.14 |
4019493手 |
207435万 |
0.76 |
17.35% |
2018-10-31 |
5.05 |
5.12 |
3.95 |
4.38 |
1286833手 |
56276万 |
-0.77 |
-14.95% |
2018-09-28 |
5.77 |
5.81 |
4.90 |
5.15 |
835809手 |
44277万 |
-0.60 |
-10.44% |
2018-08-31 |
6.22 |
6.28 |
5.72 |
5.75 |
1147088手 |
68195万 |
-0.43 |
-6.96% |
2018-07-31 |
6.30 |
6.66 |
5.88 |
6.18 |
2001483手 |
126569万 |
-0.11 |
-1.75% |
2018-06-29 |
6.74 |
6.98 |
5.71 |
6.29 |
1544146手 |
99824万 |
-0.48 |
-7.09% |
2018-05-31 |
8.00 |
8.05 |
6.68 |
6.77 |
2406280手 |
180089万 |
-1.22 |
-15.27% |
2018-04-27 |
7.96 |
8.87 |
7.63 |
7.99 |
5889224手 |
484503万 |
0.04 |
0.50% |
2018-03-30 |
7.08 |
8.28 |
6.50 |
7.95 |
3969358手 |
298880万 |
0.76 |
10.57% |
2018-02-28 |
7.25 |
7.38 |
6.06 |
7.19 |
1792953手 |
122042万 |
-0.02 |
-0.28% |
2018-01-31 |
9.31 |
9.66 |
7.08 |
7.21 |
4573983手 |
398870万 |
-2.12 |
-22.72% |
2017-12-29 |
9.11 |
10.47 |
8.90 |
9.33 |
11263306手 |
1101902万 |
0.13 |
1.41% |
2017-11-30 |
7.74 |
9.47 |
7.69 |
9.20 |
8003158手 |
706373万 |
1.46 |
18.86% |
2017-10-31 |
8.82 |
9.05 |
7.52 |
7.74 |
1845248手 |
154993万 |
-0.87 |
-10.11% |
2017-09-29 |
7.88 |
9.06 |
7.83 |
8.61 |
4356273手 |
365456万 |
0.83 |
10.67% |
2017-08-31 |
7.20 |
8.06 |
7.05 |
7.78 |
2767553手 |
209372万 |
0.60 |
8.36% |
2017-07-31 |
7.38 |
7.93 |
6.83 |
7.18 |
1536062手 |
113295万 |
-0.19 |
-2.58% |
2017-06-30 |
7.08 |
7.60 |
6.82 |
7.37 |
1114509手 |
81392万 |
0.29 |
4.10% |
2017-05-31 |
8.14 |
8.14 |
6.83 |
7.08 |
936939手 |
69979万 |
-0.99 |
-12.27% |
2017-04-28 |
8.83 |
9.11 |
7.63 |
8.07 |
1213194手 |
104868万 |
-0.77 |
-8.71% |
2017-03-31 |
9.11 |
9.73 |
8.79 |
8.84 |
2731606手 |
256285万 |
-0.24 |
-2.64% |
2017-02-28 |
8.80 |
9.32 |
8.65 |
9.08 |
1544847手 |
138998万 |
0.34 |
3.89% |
2017-01-26 |
9.17 |
9.63 |
8.13 |
8.74 |
1115116手 |
99757万 |
-0.43 |
-4.69% |
2016-12-30 |
10.31 |
10.36 |
8.94 |
9.17 |
1515356手 |
145408万 |
-1.14 |
-11.06% |
2016-11-30 |
10.73 |
10.97 |
10.21 |
10.31 |
2206127手 |
234478万 |
-0.50 |
-4.62% |
2016-10-28 |
11.53 |
12.07 |
10.77 |
10.81 |
3088848手 |
353817万 |
-0.66 |
-5.75% |
2016-09-30 |
10.95 |
12.48 |
10.61 |
11.47 |
6549788手 |
763334万 |
0.51 |
4.65% |
2016-08-31 |
10.32 |
11.56 |
9.92 |
10.96 |
5069593手 |
546697万 |
0.56 |
5.38% |
2016-07-29 |
11.01 |
12.40 |
10.20 |
10.40 |
8167963手 |
905685万 |
-0.77 |
-6.89% |
2016-06-30 |
8.75 |
11.60 |
8.30 |
11.17 |
9492178手 |
962024万 |
2.36 |
26.79% |
2016-05-31 |
8.25 |
8.84 |
7.38 |
8.81 |
3165262手 |
259348万 |
0.61 |
7.44% |
2016-04-29 |
8.91 |
9.31 |
7.90 |
8.20 |
3935038手 |
344503万 |
-0.91 |
-9.99% |
2016-03-31 |
7.23 |
9.57 |
7.15 |
9.11 |
6799878手 |
573457万 |
1.88 |
26.00% |
2016-02-29 |
6.17 |
8.95 |
5.92 |
7.23 |
4854686手 |
384084万 |
1.01 |
16.24% |
2016-01-29 |
10.75 |
10.83 |
5.88 |
6.22 |
4326174手 |
344725万 |
-4.69 |
-42.99% |
2015-12-31 |
9.23 |
11.59 |
8.50 |
10.91 |
8327764手 |
863102万 |
1.68 |
18.20% |
2015-11-30 |
7.96 |
10.76 |
7.71 |
9.23 |
9777651手 |
924948万 |
1.07 |
13.11% |
2015-10-30 |
6.82 |
8.67 |
6.78 |
8.16 |
6452422手 |
512832万 |
1.37 |
20.18% |
2015-09-30 |
7.08 |
8.57 |
6.51 |
6.79 |
5049136手 |
372478万 |
0.35 |
5.43% |
2015-07-07 |
10.65 |
11.18 |
6.44 |
6.44 |
1298669手 |
115304万 |
-4.45 |
-40.86% |
2015-06-30 |
13.25 |
16.59 |
9.33 |
10.89 |
7152954手 |
1032332万 |
-2.28 |
-17.31% |
2015-05-29 |
10.55 |
14.87 |
10.36 |
13.17 |
6596846手 |
840018万 |
2.33 |
22.21% |
2015-04-30 |
11.13 |
11.80 |
10.00 |
10.49 |
5237997手 |
571468万 |
-0.66 |
-5.92% |
2015-03-31 |
8.47 |
11.60 |
8.38 |
11.15 |
7031977手 |
709049万 |
2.73 |
32.62% |
2015-02-27 |
7.57 |
8.68 |
7.38 |
8.37 |
1937880手 |
154655万 |
0.52 |
6.83% |
2015-01-29 |
7.26 |
7.70 |
6.95 |
7.61 |
1694464手 |
125516万 |
0.39 |
5.40% |
2014-12-31 |
8.45 |
8.52 |
7.03 |
7.22 |
2904834手 |
232319万 |
-1.17 |
-13.95% |
2014-11-28 |
8.16 |
8.67 |
7.53 |
8.39 |
1713533手 |
140022万 |
-0.32 |
-3.92% |
2014-10-30 |
8.09 |
8.77 |
7.95 |
8.17 |
1527675手 |
128453万 |
0.62 |
7.80% |
2014-09-30 |
7.82 |
8.29 |
7.62 |
7.95 |
2215908手 |
175832万 |
0.45 |
6.00% |
2014-08-22 |
7.09 |
7.85 |
6.85 |
7.50 |
3495344手 |
256591万 |
0.41 |
5.78% |
2014-07-31 |
7.15 |
7.51 |
6.71 |
7.09 |
2045517手 |
147030万 |
-0.15 |
-2.07% |
2014-06-30 |
6.84 |
7.35 |
6.61 |
7.24 |
2380474手 |
167961万 |
0.31 |
4.55% |
2014-05-30 |
5.78 |
7.04 |
5.77 |
6.81 |
2715087手 |
180322万 |
1.03 |
17.82% |
2014-04-30 |
6.01 |
6.76 |
5.58 |
5.78 |
2361549手 |
149028万 |
-0.24 |
-3.99% |
2014-03-31 |
6.84 |
7.12 |
5.95 |
6.02 |
2621844手 |
174591万 |
-0.89 |
-12.88% |
2014-02-28 |
6.47 |
8.05 |
6.44 |
6.91 |
4957358手 |
368206万 |
0.48 |
7.46% |
2014-01-30 |
6.03 |
7.12 |
6.00 |
6.43 |
6934731手 |
457381万 |
0.36 |
5.93% |
2013-12-31 |
5.94 |
6.33 |
5.20 |
6.07 |
2326415手 |
135844万 |
0.00 |
0.00% |
2013-11-29 |
5.31 |
6.24 |
5.19 |
6.07 |
2178726手 |
125105万 |
0.77 |
14.53% |
2013-10-31 |
6.29 |
6.48 |
5.02 |
5.30 |
2261519手 |
134964万 |
-0.99 |
-15.74% |
2013-09-30 |
6.27 |
7.17 |
6.08 |
6.29 |
3937062手 |
263022万 |
0.01 |
0.16% |
2013-08-30 |
5.75 |
6.75 |
5.65 |
6.28 |
5868783手 |
366342万 |
0.57 |
9.98% |
2013-07-31 |
4.45 |
6.67 |
4.40 |
5.71 |
7939931手 |
448465万 |
1.25 |
28.03% |
2013-06-28 |
5.60 |
5.89 |
4.21 |
4.46 |
4866066手 |
252515万 |
-0.96 |
-17.71% |
2013-05-31 |
3.83 |
5.42 |
3.62 |
5.42 |
4315269手 |
195008万 |
1.60 |
41.88% |
2013-04-26 |
4.90 |
4.99 |
3.77 |
3.82 |
1328993手 |
58903万 |
-1.05 |
-21.56% |
2013-03-29 |
4.42 |
5.60 |
4.38 |
4.87 |
4771203手 |
241051万 |
0.49 |
11.19% |
2013-02-28 |
4.14 |
4.48 |
3.98 |
4.38 |
1973193手 |
83818万 |
0.22 |
5.29% |
2013-01-31 |
4.29 |
4.61 |
4.11 |
4.16 |
2173279手 |
93695万 |
-0.13 |
-3.03% |
2012-12-31 |
3.75 |
4.29 |
3.52 |
4.29 |
1667155手 |
66119万 |
0.55 |
14.71% |
2012-11-30 |
4.95 |
5.13 |
3.67 |
3.74 |
1286419手 |
58046万 |
-1.08 |
-22.41% |
2012-10-31 |
4.76 |
5.01 |
4.34 |
4.82 |
738688手 |
34981万 |
0.06 |
1.26% |
2012-09-28 |
5.06 |
5.72 |
4.52 |
4.76 |
1263384手 |
66661万 |
-0.40 |
-7.75% |
2012-08-31 |
4.66 |
5.90 |
4.49 |
5.16 |
2524012手 |
133693万 |
0.58 |
12.66% |
2012-07-31 |
5.97 |
6.12 |
4.58 |
4.58 |
782891手 |
42651万 |
-1.36 |
-22.90% |
2012-06-29 |
6.12 |
6.20 |
5.11 |
5.94 |
1206418手 |
68360万 |
-0.16 |
-2.62% |
2012-05-31 |
6.50 |
6.60 |
5.69 |
6.10 |
1059752手 |
65327万 |
-0.28 |
-4.39% |
2012-04-27 |
10.78 |
12.41 |
6.35 |
6.38 |
479031手 |
54888万 |
-4.40 |
-40.82% |
2012-03-30 |
11.33 |
14.09 |
10.60 |
10.78 |
1270041手 |
161220万 |
-0.58 |
-5.11% |
2012-02-29 |
10.33 |
12.16 |
10.23 |
11.36 |
515293手 |
58939万 |
1.06 |
10.29% |
2012-01-31 |
10.60 |
10.90 |
8.84 |
10.30 |
281024手 |
28610万 |
-0.10 |
-0.96% |
2011-12-30 |
14.27 |
14.40 |
10.13 |
10.40 |
496437手 |
60985万 |
-3.40 |
-24.64% |
2011-11-30 |
14.85 |
16.02 |
13.68 |
13.80 |
615407手 |
92591万 |
-1.13 |
-7.57% |
2011-10-31 |
13.35 |
15.45 |
12.60 |
14.93 |
552926手 |
79588万 |
1.54 |
11.50% |
2011-09-30 |
17.40 |
17.62 |
13.05 |
13.39 |
289660手 |
45269万 |
-4.01 |
-23.05% |
2011-08-31 |
18.19 |
19.30 |
15.88 |
17.40 |
533642手 |
96196万 |
-0.84 |
-4.61% |
2011-07-29 |
18.09 |
19.72 |
17.12 |
18.24 |
618293手 |
115596万 |
0.15 |
0.83% |
2011-06-30 |
16.70 |
18.53 |
16.39 |
18.09 |
582369手 |
102310万 |
1.42 |
8.52% |
2011-05-31 |
22.99 |
25.20 |
15.05 |
16.67 |
776860手 |
151383万 |
-6.33 |
-27.52% |
2011-04-29 |
19.72 |
24.88 |
19.00 |
23.00 |
649940手 |
147934万 |
3.03 |
15.17% |
2011-03-31 |
19.79 |
21.78 |
18.38 |
19.97 |
591214手 |
118343万 |
0.17 |
0.86% |
2011-02-28 |
16.42 |
19.90 |
15.91 |
19.80 |
559233手 |
100943万 |
3.40 |
20.73% |