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 |
2021-01-15 |
8.51 |
8.59 |
7.64 |
7.88 |
1089409手 |
87329万 |
-0.62 |
-7.29% |
2020-12-31 |
8.89 |
9.24 |
8.03 |
8.50 |
1992729手 |
174925万 |
-0.41 |
-4.60% |
2020-11-30 |
7.80 |
9.56 |
7.80 |
8.91 |
4087436手 |
356579万 |
1.15 |
14.82% |
2020-10-30 |
7.89 |
8.28 |
7.68 |
7.76 |
1182821手 |
94033万 |
-0.03 |
-0.39% |
2020-09-30 |
8.05 |
8.56 |
7.49 |
7.79 |
2823386手 |
226804万 |
-0.29 |
-3.59% |
2020-08-31 |
8.23 |
9.23 |
7.37 |
8.08 |
5683482手 |
463100万 |
-0.09 |
-1.10% |
2020-07-31 |
7.91 |
8.57 |
7.35 |
8.17 |
5532340手 |
440701万 |
0.26 |
3.29% |
2020-06-30 |
6.75 |
8.58 |
6.75 |
7.91 |
6271223手 |
476783万 |
1.16 |
17.18% |
2020-05-29 |
5.95 |
6.82 |
5.89 |
6.75 |
2690737手 |
170442万 |
0.77 |
12.88% |
2020-04-30 |
6.17 |
6.64 |
5.76 |
5.98 |
3570011手 |
223634万 |
-0.17 |
-2.76% |
2020-03-31 |
6.58 |
7.26 |
6.01 |
6.15 |
5895557手 |
395737万 |
-0.39 |
-5.96% |
2020-02-28 |
6.55 |
7.87 |
6.44 |
6.54 |
8162653手 |
575478万 |
-0.62 |
-8.66% |
2020-01-23 |
7.26 |
8.13 |
7.03 |
7.16 |
6021865手 |
450855万 |
0.04 |
0.56% |
2019-12-31 |
6.89 |
7.22 |
6.78 |
7.12 |
3080309手 |
215099万 |
0.22 |
3.19% |
2019-11-29 |
6.73 |
7.70 |
6.72 |
6.90 |
4464057手 |
320779万 |
0.15 |
2.22% |
2019-10-31 |
6.87 |
7.24 |
6.71 |
6.75 |
2200541手 |
153373万 |
-0.13 |
-1.89% |
2019-09-30 |
6.92 |
7.94 |
6.79 |
6.88 |
6004175手 |
444291万 |
-0.04 |
-0.58% |
2019-08-30 |
7.18 |
7.42 |
6.51 |
6.92 |
4913457手 |
346632万 |
-0.27 |
-3.75% |
2019-07-31 |
7.27 |
8.45 |
6.94 |
7.19 |
7230024手 |
556765万 |
0.09 |
1.27% |
2019-06-28 |
7.60 |
7.77 |
6.50 |
7.10 |
5375675手 |
383075万 |
-0.41 |
-5.46% |
2019-05-31 |
8.58 |
8.82 |
7.37 |
7.51 |
8895785手 |
719935万 |
-1.62 |
-17.74% |
2019-04-30 |
6.80 |
11.76 |
6.61 |
9.13 |
24181824手 |
2320996万 |
2.50 |
37.71% |
2019-03-29 |
5.79 |
6.87 |
5.63 |
6.63 |
8787002手 |
548247万 |
0.90 |
15.71% |
2019-02-28 |
4.47 |
5.86 |
4.47 |
5.73 |
3708914手 |
201270万 |
1.30 |
29.34% |
2019-01-31 |
4.56 |
4.72 |
4.28 |
4.43 |
1228822手 |
55616万 |
-0.09 |
-1.99% |
2018-12-28 |
4.67 |
4.95 |
4.41 |
4.52 |
1528706手 |
71208万 |
-0.06 |
-1.31% |
2018-11-30 |
4.57 |
4.93 |
4.51 |
4.58 |
1885579手 |
89355万 |
0.06 |
1.33% |
2018-10-31 |
4.70 |
4.78 |
4.11 |
4.52 |
1567242手 |
69998万 |
-0.17 |
-3.62% |
2018-09-28 |
4.84 |
5.13 |
4.65 |
4.69 |
1451194手 |
70847万 |
-0.18 |
-3.70% |
2018-08-31 |
5.10 |
5.12 |
4.63 |
4.87 |
847620手 |
41289万 |
-0.20 |
-3.94% |
2018-07-31 |
5.08 |
5.54 |
4.89 |
5.07 |
1466318手 |
75398万 |
-0.06 |
-1.17% |
2018-06-29 |
5.36 |
5.78 |
4.75 |
5.13 |
2160538手 |
114653万 |
-0.28 |
-5.18% |
2018-05-31 |
5.18 |
6.09 |
4.97 |
5.41 |
4418725手 |
245970万 |
0.30 |
5.87% |
2018-04-27 |
5.25 |
5.49 |
4.92 |
5.11 |
1054739手 |
55089万 |
-0.21 |
-3.95% |
2018-03-30 |
5.40 |
5.84 |
4.99 |
5.32 |
1580783手 |
87113万 |
-0.11 |
-2.03% |
2018-02-28 |
5.69 |
5.84 |
4.87 |
5.43 |
974748手 |
51736万 |
-0.29 |
-5.07% |
2018-01-31 |
5.78 |
6.08 |
5.61 |
5.72 |
1577538手 |
91651万 |
-0.06 |
-1.04% |
2017-12-29 |
6.12 |
6.17 |
5.46 |
5.78 |
896723手 |
51309万 |
-0.33 |
-5.40% |
2017-11-30 |
6.50 |
6.59 |
6.07 |
6.11 |
1179775手 |
74824万 |
-0.40 |
-6.14% |
2017-10-31 |
6.66 |
6.82 |
6.38 |
6.51 |
1115399手 |
73639万 |
-0.09 |
-1.36% |
2017-09-29 |
6.88 |
7.23 |
6.40 |
6.60 |
2444315手 |
168596万 |
-0.24 |
-3.51% |
2017-08-31 |
7.24 |
7.56 |
6.80 |
6.84 |
2005009手 |
143583万 |
-0.40 |
-5.53% |
2017-07-31 |
6.65 |
7.65 |
6.59 |
7.24 |
2936670手 |
211249万 |
0.58 |
8.71% |
2017-06-30 |
6.49 |
6.87 |
6.32 |
6.66 |
1075352手 |
71475万 |
0.14 |
2.15% |
2017-05-31 |
7.28 |
7.33 |
6.14 |
6.52 |
1390202手 |
93499万 |
-0.77 |
-10.56% |
2017-04-28 |
7.86 |
8.05 |
7.05 |
7.29 |
1074310手 |
82627万 |
-0.54 |
-6.90% |
2017-03-31 |
8.24 |
8.30 |
7.69 |
7.83 |
1512176手 |
122496万 |
-0.42 |
-5.09% |
2017-02-28 |
8.09 |
8.45 |
7.80 |
8.25 |
1907598手 |
156190万 |
0.18 |
2.23% |
2017-01-26 |
8.47 |
8.61 |
7.45 |
8.07 |
1864501手 |
150794万 |
-0.41 |
-4.83% |
2016-12-30 |
9.70 |
9.70 |
8.30 |
8.48 |
1368321手 |
120680万 |
-1.23 |
-12.67% |
2016-11-18 |
9.79 |
9.89 |
9.57 |
9.71 |
1118525手 |
108792万 |
-0.21 |
-2.12% |
2016-10-28 |
9.88 |
10.18 |
9.80 |
9.92 |
1190618手 |
119228万 |
0.07 |
0.71% |
2016-09-30 |
10.44 |
10.89 |
9.78 |
9.85 |
2149228手 |
223275万 |
-0.57 |
-5.47% |
2016-08-31 |
10.15 |
11.18 |
9.94 |
10.42 |
4656944手 |
493299万 |
0.26 |
2.56% |
2016-07-29 |
9.52 |
10.53 |
9.41 |
10.16 |
4837031手 |
489241万 |
0.64 |
6.72% |
2016-06-30 |
8.98 |
9.81 |
8.45 |
9.52 |
4661622手 |
427517万 |
0.57 |
6.37% |
2016-05-31 |
9.22 |
9.66 |
8.17 |
8.95 |
3452014手 |
303758万 |
-0.28 |
-3.03% |
2016-04-29 |
10.18 |
10.70 |
8.89 |
9.23 |
5528894手 |
552718万 |
-1.05 |
-10.21% |
2016-03-31 |
9.50 |
11.35 |
8.49 |
10.28 |
10812549手 |
1066464万 |
-8.89 |
-46.38% |
2016-02-29 |
19.15 |
23.35 |
18.00 |
19.17 |
3684079手 |
766094万 |
0.01 |
0.05% |
2016-01-29 |
21.47 |
22.70 |
17.60 |
19.16 |
4163536手 |
845594万 |
-4.69 |
-19.66% |
2015-12-31 |
19.00 |
25.38 |
18.52 |
23.85 |
4010899手 |
875812万 |
4.80 |
25.20% |
2015-11-30 |
22.10 |
23.50 |
18.03 |
19.05 |
4677854手 |
1018162万 |
-3.44 |
-15.30% |
2015-10-30 |
17.68 |
23.13 |
17.55 |
22.49 |
3862610手 |
785691万 |
4.89 |
27.78% |
2015-09-30 |
19.60 |
19.60 |
14.31 |
17.60 |
3472413手 |
584222万 |
-2.10 |
-10.66% |
2015-08-31 |
29.78 |
29.78 |
16.80 |
19.70 |
2507047手 |
566067万 |
-7.37 |
-27.23% |
2015-07-24 |
26.13 |
28.79 |
13.65 |
27.07 |
5234029手 |
1208601万 |
1.05 |
4.04% |
2015-06-30 |
27.95 |
37.20 |
22.31 |
26.02 |
5218863手 |
1609761万 |
-1.18 |
-4.34% |
2015-05-29 |
19.70 |
29.94 |
18.31 |
27.20 |
3371004手 |
803828万 |
7.48 |
38.56% |
2015-04-30 |
16.38 |
21.54 |
16.00 |
19.40 |
4152471手 |
773494万 |
4.07 |
26.55% |
2015-03-31 |
10.49 |
15.33 |
10.38 |
15.33 |
2789593手 |
335443万 |
3.04 |
29.20% |
2015-02-27 |
9.75 |
10.72 |
9.23 |
10.41 |
752149手 |
75425万 |
0.17 |
1.66% |
2015-01-29 |
8.55 |
10.75 |
8.35 |
10.23 |
1284875手 |
126098万 |
1.67 |
19.51% |
2014-12-31 |
9.82 |
9.85 |
7.95 |
8.56 |
894843手 |
79314万 |
-1.26 |
-12.83% |
2014-11-28 |
9.73 |
10.49 |
9.70 |
9.82 |
643102手 |
64364万 |
0.07 |
0.71% |
2014-10-30 |
9.27 |
10.70 |
9.27 |
9.88 |
548417手 |
56327万 |
-0.16 |
-1.57% |
2014-09-30 |
11.23 |
11.23 |
9.45 |
10.22 |
771489手 |
78060万 |
0.95 |
10.25% |
2014-08-22 |
8.77 |
9.29 |
8.40 |
9.27 |
1080597手 |
95936万 |
0.49 |
5.58% |
2014-07-31 |
7.34 |
9.27 |
7.22 |
8.78 |
1130278手 |
96320万 |
1.85 |
26.70% |
2014-06-30 |
7.02 |
7.15 |
6.19 |
6.93 |
590965手 |
39603万 |
-0.33 |
-4.71% |
2014-05-30 |
7.36 |
8.10 |
6.13 |
7.01 |
1960235手 |
143944万 |
0.32 |
4.78% |
2013-10-15 |
6.15 |
6.90 |
5.85 |
6.69 |
746606手 |
47506万 |
0.69 |
11.50% |
2013-09-30 |
5.32 |
6.19 |
5.22 |
6.00 |
1527030手 |
85342万 |
0.66 |
12.36% |
2013-08-30 |
5.05 |
5.59 |
4.99 |
5.34 |
1271685手 |
67200万 |
0.36 |
7.23% |
2013-07-31 |
5.43 |
5.45 |
4.63 |
4.98 |
1248196手 |
62514万 |
-0.52 |
-9.46% |
2013-06-28 |
6.71 |
6.79 |
4.61 |
5.50 |
683650手 |
39949万 |
-1.23 |
-18.28% |
2013-05-31 |
5.89 |
6.84 |
5.78 |
6.73 |
1113115手 |
70396万 |
0.84 |
14.26% |
2013-04-26 |
7.26 |
7.33 |
5.88 |
5.89 |
1159975手 |
77888万 |
-1.28 |
-17.85% |
2013-03-29 |
6.87 |
7.54 |
6.36 |
7.17 |
1979273手 |
139062万 |
0.23 |
3.31% |
2013-02-28 |
6.27 |
7.81 |
6.13 |
6.94 |
2269354手 |
160152万 |
0.70 |
11.22% |
2013-01-31 |
6.60 |
7.16 |
6.12 |
6.24 |
2049504手 |
134702万 |
-0.28 |
-4.29% |
2012-12-31 |
5.23 |
6.86 |
5.00 |
6.52 |
1280714手 |
76193万 |
1.26 |
23.95% |
2012-11-30 |
6.65 |
6.92 |
5.21 |
5.26 |
544406手 |
33084万 |
-1.39 |
-20.90% |
2012-10-31 |
7.30 |
7.54 |
6.55 |
6.65 |
904779手 |
64092万 |
-0.62 |
-8.53% |
2012-09-28 |
7.66 |
8.25 |
6.75 |
7.27 |
1058299手 |
81477万 |
-0.40 |
-5.21% |
2012-08-31 |
7.73 |
8.66 |
7.52 |
7.67 |
1375551手 |
112531万 |
-0.12 |
-1.54% |
2012-07-31 |
10.95 |
12.30 |
7.72 |
7.79 |
3039807手 |
317617万 |
-2.85 |
-26.79% |
2012-06-28 |
10.20 |
11.40 |
9.73 |
10.64 |
1150177手 |
121933万 |
0.43 |
4.21% |
2012-05-31 |
20.02 |
22.10 |
9.72 |
10.21 |
675393手 |
108307万 |
-9.64 |
-48.56% |
2012-04-27 |
18.79 |
21.28 |
18.64 |
19.85 |
310879手 |
62428万 |
1.01 |
5.36% |
2012-03-30 |
19.00 |
21.71 |
17.88 |
18.84 |
553322手 |
108379万 |
-0.16 |
-0.84% |
2012-02-29 |
17.05 |
20.80 |
16.95 |
19.00 |
251799手 |
48370万 |
1.83 |
10.66% |
2012-01-31 |
18.70 |
19.65 |
15.53 |
17.17 |
168585手 |
29915万 |
-1.53 |
-8.18% |
2011-12-30 |
23.03 |
23.20 |
17.92 |
18.70 |
159908手 |
32946万 |
-3.90 |
-17.26% |
2011-11-30 |
20.45 |
23.45 |
20.30 |
22.60 |
288271手 |
64052万 |
2.05 |
9.98% |
2011-10-31 |
19.88 |
20.98 |
19.01 |
20.55 |
83115手 |
16608万 |
0.67 |
3.37% |
2011-09-30 |
23.80 |
24.10 |
19.70 |
19.88 |
100155手 |
22305万 |
-3.91 |
-16.43% |
2011-08-31 |
22.35 |
24.98 |
21.00 |
23.79 |
352688手 |
82936万 |
1.39 |
6.21% |
2011-07-29 |
21.96 |
25.79 |
21.96 |
22.40 |
363313手 |
85684万 |
0.44 |
2.00% |
2011-06-30 |
21.80 |
22.95 |
20.62 |
21.96 |
193225手 |
42937万 |
0.24 |
1.10% |
2011-05-31 |
23.18 |
23.71 |
21.01 |
21.72 |
185318手 |
41287万 |
-1.31 |
-5.69% |
2011-04-29 |
23.47 |
25.24 |
22.30 |
23.03 |
263987手 |
62703万 |
-0.47 |
-2.00% |
2011-03-31 |
24.15 |
27.40 |
22.60 |
23.50 |
567436手 |
142315万 |
-0.65 |
-2.69% |
2011-02-28 |
22.61 |
25.26 |
22.61 |
24.15 |
207027手 |
50012万 |
1.21 |
5.28% |
2011-01-31 |
23.98 |
24.98 |
20.81 |
22.94 |
225979手 |
51346万 |
-0.86 |
-3.61% |