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 |
11.10 |
12.32 |
10.12 |
12.10 |
879695手 |
97334万 |
1.01 |
9.11% |
2020-12-31 |
12.32 |
12.56 |
10.72 |
11.09 |
922674手 |
106973万 |
-1.37 |
-10.99% |
2020-11-30 |
10.40 |
14.50 |
10.35 |
12.46 |
2398243手 |
308767万 |
2.15 |
20.85% |
2020-10-30 |
10.55 |
11.48 |
10.08 |
10.31 |
1511515手 |
162048万 |
-0.08 |
-0.77% |
2020-09-30 |
10.37 |
11.34 |
9.47 |
10.39 |
1037170手 |
110452万 |
0.01 |
0.10% |
2020-08-31 |
9.85 |
10.66 |
9.64 |
10.38 |
770270手 |
78673万 |
0.54 |
5.49% |
2020-07-31 |
8.93 |
10.46 |
8.90 |
9.84 |
863761手 |
84834万 |
0.91 |
10.19% |
2020-06-30 |
8.88 |
9.27 |
8.82 |
8.93 |
305422手 |
27624万 |
0.07 |
0.79% |
2020-05-29 |
9.21 |
9.45 |
8.81 |
8.86 |
273828手 |
24969万 |
-0.38 |
-4.11% |
2020-04-30 |
9.42 |
10.18 |
9.17 |
9.24 |
345251手 |
33429万 |
-0.22 |
-2.33% |
2020-03-31 |
10.03 |
11.26 |
9.16 |
9.46 |
732880手 |
75072万 |
-0.69 |
-6.80% |
2020-02-28 |
9.15 |
10.58 |
8.42 |
10.15 |
620419手 |
61029万 |
-0.02 |
-0.20% |
2020-01-23 |
10.75 |
11.62 |
10.06 |
10.17 |
480502手 |
52682万 |
-0.51 |
-4.78% |
2019-12-31 |
9.99 |
10.77 |
9.99 |
10.68 |
468843手 |
48616万 |
0.70 |
7.01% |
2019-11-29 |
10.19 |
10.47 |
9.54 |
9.98 |
304389手 |
30437万 |
-0.16 |
-1.58% |
2019-10-31 |
11.45 |
11.97 |
10.11 |
10.14 |
367457手 |
40859万 |
-1.35 |
-11.75% |
2019-09-30 |
11.07 |
12.47 |
11.00 |
11.49 |
432594手 |
51065万 |
0.46 |
4.17% |
2019-08-30 |
13.00 |
13.51 |
10.88 |
11.03 |
577798手 |
68393万 |
-2.06 |
-15.74% |
2019-07-31 |
12.38 |
13.25 |
12.25 |
13.09 |
392677手 |
49980万 |
0.84 |
6.86% |
2019-06-28 |
13.72 |
14.01 |
12.05 |
12.25 |
528499手 |
68047万 |
-1.35 |
-9.93% |
2019-05-31 |
14.28 |
14.71 |
12.62 |
13.60 |
807673手 |
112194万 |
-1.10 |
-7.48% |
2019-04-30 |
11.63 |
14.93 |
11.63 |
14.70 |
1061732手 |
141620万 |
3.07 |
26.40% |
2019-03-29 |
11.12 |
11.87 |
10.67 |
11.63 |
1079791手 |
121838万 |
0.50 |
4.49% |
2019-02-28 |
9.09 |
11.17 |
9.09 |
11.13 |
689975手 |
70419万 |
1.98 |
21.64% |
2019-01-31 |
8.55 |
9.57 |
8.22 |
9.15 |
546103手 |
48997万 |
0.68 |
8.03% |
2018-12-28 |
10.11 |
10.25 |
8.43 |
8.47 |
429713手 |
40837万 |
-1.38 |
-14.01% |
2018-11-30 |
9.70 |
10.54 |
9.51 |
9.85 |
653151手 |
65253万 |
0.23 |
2.39% |
2018-10-31 |
12.18 |
12.18 |
9.08 |
9.62 |
589033手 |
61356万 |
-2.72 |
-22.04% |
2018-09-28 |
12.62 |
13.01 |
11.58 |
12.34 |
354688手 |
43726万 |
-0.28 |
-2.22% |
2018-08-31 |
13.92 |
14.27 |
12.09 |
12.62 |
617278手 |
81049万 |
-1.20 |
-8.68% |
2018-07-31 |
15.21 |
15.44 |
13.41 |
13.82 |
701716手 |
101248万 |
-1.38 |
-9.08% |
2018-06-29 |
16.53 |
17.94 |
14.35 |
15.20 |
1253276手 |
202234万 |
-1.87 |
-10.96% |
2018-05-31 |
14.99 |
17.40 |
14.68 |
17.07 |
1373169手 |
224375万 |
2.22 |
14.95% |
2018-04-27 |
15.82 |
16.17 |
14.04 |
14.85 |
1132229手 |
171884万 |
-0.81 |
-5.17% |
2018-03-30 |
13.08 |
16.88 |
12.81 |
15.66 |
1455281手 |
221244万 |
2.56 |
19.54% |
2018-02-28 |
13.35 |
13.69 |
11.52 |
13.10 |
428515手 |
53790万 |
-0.25 |
-1.87% |
2018-01-31 |
12.94 |
14.22 |
12.93 |
13.35 |
661431手 |
90903万 |
0.41 |
3.17% |
2017-12-29 |
12.46 |
13.35 |
12.37 |
12.94 |
450210手 |
57932万 |
0.43 |
3.44% |
2017-11-30 |
14.20 |
14.82 |
12.03 |
12.51 |
1053881手 |
143957万 |
-1.75 |
-12.27% |
2017-10-31 |
13.13 |
14.39 |
12.85 |
14.26 |
759973手 |
103368万 |
1.27 |
9.78% |
2017-09-29 |
12.62 |
13.87 |
12.62 |
12.99 |
700628手 |
92709万 |
0.31 |
2.44% |
2017-08-31 |
12.05 |
12.83 |
11.37 |
12.68 |
879495手 |
108101万 |
0.62 |
5.14% |
2017-07-31 |
12.01 |
12.33 |
10.86 |
12.06 |
545227手 |
64148万 |
0.09 |
0.75% |
2017-06-30 |
15.65 |
16.73 |
10.80 |
11.97 |
487639手 |
63786万 |
-3.76 |
-23.90% |
2017-05-31 |
17.07 |
17.49 |
15.16 |
15.73 |
265174手 |
43812万 |
-1.27 |
-7.47% |
2017-04-28 |
18.10 |
19.18 |
16.02 |
17.00 |
385265手 |
68536万 |
-0.95 |
-5.29% |
2017-03-31 |
19.02 |
19.59 |
17.88 |
17.95 |
613536手 |
115413万 |
-1.09 |
-5.72% |
2017-02-28 |
18.20 |
19.80 |
17.88 |
19.04 |
489455手 |
92545万 |
0.83 |
4.56% |
2017-01-26 |
19.45 |
19.68 |
16.67 |
18.21 |
494521手 |
91245万 |
-1.24 |
-6.38% |
2016-12-30 |
18.55 |
19.60 |
16.62 |
19.45 |
698928手 |
128457万 |
0.90 |
4.85% |
2016-11-30 |
18.90 |
20.58 |
18.31 |
18.55 |
744936手 |
145470万 |
0.08 |
0.43% |
2016-10-28 |
17.29 |
18.70 |
17.27 |
18.47 |
410490手 |
73510万 |
1.22 |
7.07% |
2016-09-30 |
16.73 |
18.28 |
16.41 |
17.25 |
740968手 |
128994万 |
0.40 |
2.37% |
2016-08-31 |
15.08 |
17.06 |
14.53 |
16.85 |
596380手 |
95265万 |
1.60 |
10.49% |
2016-07-29 |
15.79 |
17.18 |
15.20 |
15.25 |
825957手 |
132778万 |
-0.31 |
-1.99% |
2016-06-30 |
14.15 |
15.79 |
13.46 |
15.56 |
598511手 |
89219万 |
1.40 |
9.89% |
2016-05-31 |
15.14 |
15.67 |
12.87 |
14.16 |
514994手 |
72053万 |
-0.98 |
-6.47% |
2016-04-29 |
15.06 |
16.02 |
14.01 |
15.14 |
979553手 |
149655万 |
0.12 |
0.80% |
2016-03-31 |
13.30 |
15.64 |
12.21 |
15.02 |
1856370手 |
264997万 |
1.51 |
11.18% |
2016-02-29 |
11.60 |
13.51 |
11.41 |
13.51 |
561042手 |
71598万 |
1.96 |
16.97% |
2016-01-29 |
17.30 |
17.30 |
11.07 |
11.55 |
540823手 |
71045万 |
-5.86 |
-33.66% |
2015-12-31 |
16.80 |
18.70 |
15.15 |
17.41 |
997323手 |
167044万 |
0.59 |
3.51% |
2015-11-30 |
13.31 |
18.55 |
13.18 |
16.82 |
1400857手 |
219722万 |
3.24 |
23.86% |
2015-10-30 |
11.10 |
14.50 |
11.06 |
13.58 |
913129手 |
116857万 |
2.48 |
22.34% |
2015-09-30 |
14.48 |
15.30 |
9.61 |
11.10 |
1452101手 |
174881万 |
-3.60 |
-24.49% |
2015-08-31 |
12.13 |
16.10 |
11.09 |
14.70 |
1712125手 |
233432万 |
2.53 |
20.79% |
2015-07-31 |
16.50 |
17.88 |
9.60 |
12.17 |
1183261手 |
157365万 |
-4.52 |
-27.08% |
2015-06-30 |
17.98 |
24.00 |
14.20 |
16.69 |
1467054手 |
303386万 |
-1.30 |
-7.23% |
2015-05-29 |
15.80 |
20.49 |
15.52 |
17.99 |
1198088手 |
211200万 |
2.31 |
14.87% |
2015-04-30 |
14.70 |
16.95 |
14.70 |
15.54 |
1129780手 |
180564万 |
0.84 |
5.71% |
2015-03-31 |
12.89 |
15.09 |
12.75 |
14.70 |
771927手 |
106757万 |
2.15 |
16.84% |
2015-02-27 |
12.76 |
13.14 |
11.82 |
12.77 |
204082手 |
25702万 |
-0.01 |
-0.08% |
2015-01-29 |
13.29 |
13.78 |
11.92 |
12.65 |
557686手 |
72780万 |
-0.70 |
-5.24% |
2014-12-31 |
12.16 |
14.30 |
11.33 |
13.35 |
848107手 |
107467万 |
1.09 |
8.89% |
2014-11-28 |
12.59 |
12.97 |
11.79 |
12.26 |
209349手 |
25935万 |
-0.66 |
-5.24% |
2014-10-30 |
11.72 |
13.00 |
11.70 |
12.59 |
162079手 |
20189万 |
0.56 |
4.78% |
2014-09-30 |
10.96 |
11.80 |
10.90 |
11.72 |
173650手 |
19841万 |
0.41 |
3.62% |
2014-08-22 |
10.80 |
11.58 |
10.58 |
11.31 |
413675手 |
46354万 |
0.48 |
4.43% |
2014-07-31 |
10.31 |
10.89 |
10.09 |
10.83 |
213707手 |
22425万 |
0.55 |
5.35% |
2014-06-30 |
10.21 |
10.53 |
9.68 |
10.28 |
159500手 |
16066万 |
-0.40 |
-3.89% |
2014-05-30 |
9.95 |
10.49 |
9.57 |
10.29 |
211320手 |
21320万 |
0.25 |
2.49% |
2014-04-30 |
9.71 |
12.05 |
9.65 |
10.04 |
819115手 |
90035万 |
1.21 |
13.70% |
2014-01-08 |
8.58 |
8.84 |
8.35 |
8.83 |
93382手 |
8062万 |
0.21 |
2.44% |
2013-12-31 |
8.52 |
9.10 |
8.01 |
8.62 |
437461手 |
37833万 |
-0.09 |
-1.03% |
2013-11-29 |
7.64 |
8.75 |
7.51 |
8.71 |
475098手 |
39313万 |
1.02 |
13.26% |
2013-10-31 |
7.88 |
8.34 |
7.42 |
7.69 |
360621手 |
28859万 |
-0.20 |
-2.54% |
2013-09-30 |
7.61 |
8.00 |
7.50 |
7.89 |
271511手 |
21186万 |
0.33 |
4.37% |
2013-08-30 |
7.29 |
8.10 |
7.25 |
7.56 |
449157手 |
34317万 |
0.25 |
3.42% |
2013-07-31 |
6.95 |
7.71 |
6.69 |
7.31 |
268309手 |
19280万 |
0.29 |
4.13% |
2013-06-28 |
8.93 |
8.93 |
6.60 |
7.02 |
231166手 |
18723万 |
-1.95 |
-21.74% |
2013-05-31 |
7.94 |
9.23 |
7.84 |
8.97 |
425380手 |
36334万 |
1.02 |
12.83% |
2013-04-26 |
8.62 |
8.74 |
7.94 |
7.95 |
265875手 |
21958万 |
-0.67 |
-7.77% |
2013-03-29 |
9.41 |
10.23 |
8.62 |
8.62 |
461600手 |
43222万 |
-0.74 |
-7.91% |
2013-02-28 |
9.11 |
9.53 |
8.96 |
9.36 |
291286手 |
26929万 |
0.20 |
2.18% |
2013-01-31 |
8.86 |
9.88 |
8.39 |
9.16 |
723901手 |
66072万 |
0.26 |
2.92% |
2012-12-31 |
7.58 |
8.92 |
7.08 |
8.90 |
524659手 |
42436万 |
1.30 |
17.11% |
2012-11-30 |
8.48 |
8.69 |
7.50 |
7.60 |
111871手 |
9199万 |
-0.88 |
-10.38% |
2012-10-31 |
8.62 |
8.97 |
8.33 |
8.48 |
124442手 |
10733万 |
-0.18 |
-2.08% |
2012-09-28 |
8.58 |
9.78 |
8.26 |
8.66 |
219630手 |
19974万 |
0.14 |
1.64% |
2012-08-31 |
8.50 |
8.99 |
8.34 |
8.52 |
131960手 |
11497万 |
0.04 |
0.47% |
2012-07-31 |
9.26 |
9.60 |
8.40 |
8.48 |
169482手 |
15253万 |
-0.78 |
-8.42% |
2012-06-29 |
10.34 |
10.40 |
8.90 |
9.26 |
117899手 |
11514万 |
-1.12 |
-10.79% |
2012-05-31 |
10.69 |
11.05 |
9.63 |
10.38 |
250192手 |
26242万 |
-0.13 |
-1.24% |
2012-04-27 |
11.58 |
12.40 |
10.37 |
10.51 |
676852手 |
78545万 |
-1.25 |
-10.63% |
2012-03-30 |
12.00 |
12.77 |
10.63 |
11.76 |
1168394手 |
137991万 |
-0.21 |
-1.75% |
2012-02-29 |
9.76 |
12.40 |
9.63 |
11.97 |
508481手 |
57073万 |
2.23 |
22.89% |
2012-01-31 |
9.80 |
10.25 |
8.72 |
9.74 |
190578手 |
18379万 |
0.09 |
0.93% |
2011-12-30 |
12.80 |
13.00 |
9.32 |
9.65 |
165768手 |
17878万 |
-2.85 |
-22.80% |
2011-11-30 |
13.23 |
14.07 |
12.40 |
12.50 |
190211手 |
25527万 |
-0.75 |
-5.66% |
2011-10-31 |
13.47 |
14.30 |
12.00 |
13.25 |
117261手 |
15537万 |
-0.20 |
-1.49% |
2011-09-30 |
14.90 |
15.26 |
13.30 |
13.45 |
158647手 |
23263万 |
-1.43 |
-9.61% |
2011-08-31 |
15.01 |
15.95 |
13.50 |
14.88 |
373625手 |
56938万 |
-0.34 |
-2.23% |
2011-07-29 |
14.26 |
16.69 |
14.10 |
15.22 |
479908手 |
74359万 |
0.94 |
6.58% |
2011-06-30 |
14.31 |
14.45 |
13.13 |
14.28 |
132236手 |
18455万 |
-0.03 |
-0.21% |
2011-05-31 |
16.19 |
16.47 |
13.87 |
14.31 |
172486手 |
27180万 |
-1.88 |
-11.61% |
2011-04-29 |
17.22 |
17.74 |
15.82 |
16.19 |
269924手 |
45342万 |
-0.98 |
-5.71% |
2011-03-31 |
17.14 |
18.95 |
16.75 |
17.17 |
658671手 |
118171万 |
0.03 |
0.17% |
2011-02-28 |
16.02 |
17.67 |
15.50 |
17.14 |
289905手 |
49067万 |
1.04 |
6.46% |
2011-01-31 |
16.54 |
17.20 |
15.13 |
16.10 |
264191手 |
42844万 |
-0.42 |
-2.54% |