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 |
10.65 |
13.81 |
10.45 |
12.41 |
7566006手 |
917743万 |
1.65 |
15.34% |
2021-01-29 |
10.80 |
12.56 |
10.57 |
10.76 |
7772203手 |
884133万 |
0.17 |
1.60% |
2020-12-31 |
13.42 |
13.78 |
10.40 |
10.59 |
3712013手 |
446461万 |
-2.57 |
-19.53% |
2020-11-30 |
13.75 |
14.13 |
12.47 |
13.16 |
2778703手 |
370393万 |
-0.59 |
-4.29% |
2020-10-30 |
14.55 |
15.80 |
13.40 |
13.75 |
2320241手 |
341232万 |
-0.66 |
-4.58% |
2020-09-30 |
18.15 |
18.94 |
13.86 |
14.41 |
4338194手 |
686856万 |
-3.76 |
-20.69% |
2020-08-31 |
17.80 |
19.06 |
16.42 |
18.17 |
7248290手 |
1288100万 |
0.32 |
1.79% |
2020-07-31 |
16.08 |
19.70 |
16.02 |
17.85 |
11815208手 |
2059756万 |
1.75 |
10.87% |
2020-06-30 |
14.80 |
16.16 |
13.45 |
16.10 |
6378361手 |
948012万 |
1.38 |
9.38% |
2020-05-29 |
15.75 |
16.98 |
13.86 |
14.72 |
6694191手 |
1019040万 |
-1.16 |
-7.30% |
2020-04-30 |
12.68 |
17.47 |
11.91 |
15.88 |
12175919手 |
1744373万 |
3.03 |
23.58% |
2020-03-31 |
11.55 |
14.88 |
10.20 |
12.85 |
13450727手 |
1695380万 |
1.13 |
9.64% |
2020-02-28 |
9.88 |
13.28 |
8.96 |
11.72 |
8864194手 |
1050990万 |
0.74 |
6.74% |
2020-01-23 |
13.05 |
13.78 |
10.70 |
10.98 |
6578039手 |
834104万 |
-1.80 |
-14.09% |
2019-12-31 |
12.69 |
13.10 |
11.12 |
12.78 |
8688118手 |
1046501万 |
0.56 |
4.58% |
2019-11-29 |
13.50 |
15.66 |
11.79 |
12.22 |
10369095手 |
1405914万 |
-1.55 |
-11.26% |
2019-10-31 |
9.15 |
14.65 |
9.11 |
13.77 |
8784557手 |
1012351万 |
4.85 |
54.37% |
2019-09-30 |
9.86 |
10.98 |
8.21 |
8.92 |
5820081手 |
573245万 |
-0.93 |
-9.44% |
2019-08-30 |
10.40 |
11.05 |
9.18 |
9.85 |
7805340手 |
779911万 |
-0.58 |
-5.56% |
2019-07-31 |
8.21 |
11.14 |
8.06 |
10.43 |
9826565手 |
926938万 |
2.33 |
28.77% |
2019-06-28 |
10.43 |
10.57 |
7.40 |
8.10 |
3767957手 |
322601万 |
-2.04 |
-20.12% |
2019-05-31 |
9.58 |
10.39 |
8.26 |
10.14 |
6913147手 |
642461万 |
0.02 |
0.20% |
2019-04-30 |
8.97 |
12.82 |
8.89 |
10.12 |
9059714手 |
956726万 |
1.05 |
11.58% |
2019-03-29 |
6.89 |
10.90 |
6.70 |
9.07 |
8309536手 |
718146万 |
2.25 |
32.99% |
2019-02-28 |
5.13 |
7.86 |
5.00 |
6.82 |
2906089手 |
193937万 |
1.66 |
32.17% |
2019-01-31 |
4.20 |
5.26 |
4.12 |
5.16 |
1424686手 |
69794万 |
0.96 |
22.86% |
2018-12-28 |
4.56 |
5.26 |
4.14 |
4.20 |
1430246手 |
67792万 |
-0.28 |
-6.25% |
2018-11-30 |
4.13 |
4.90 |
4.13 |
4.48 |
1292084手 |
58133万 |
0.35 |
8.47% |
2018-10-31 |
4.47 |
4.49 |
3.65 |
4.13 |
1162836手 |
47098万 |
-0.28 |
-6.35% |
2018-09-28 |
5.67 |
5.73 |
4.39 |
4.41 |
1853976手 |
88461万 |
-1.29 |
-22.63% |
2018-08-31 |
6.16 |
6.80 |
5.54 |
5.70 |
369497手 |
22605万 |
-0.48 |
-7.77% |
2018-07-31 |
6.34 |
6.36 |
6.08 |
6.18 |
263454手 |
16321万 |
-0.16 |
-2.52% |
2018-06-29 |
6.49 |
6.57 |
6.04 |
6.34 |
439188手 |
28131万 |
-0.20 |
-3.06% |
2018-05-31 |
6.56 |
6.79 |
6.10 |
6.54 |
343912手 |
22658万 |
0.00 |
0.00% |
2018-04-27 |
7.94 |
7.98 |
6.38 |
6.54 |
466147手 |
34205万 |
-1.33 |
-16.90% |
2018-03-30 |
8.00 |
8.16 |
7.57 |
7.87 |
409232手 |
32304万 |
-0.12 |
-1.50% |
2018-02-28 |
8.40 |
8.81 |
7.70 |
7.99 |
310257手 |
24978万 |
-0.43 |
-5.11% |
2018-01-31 |
8.12 |
8.53 |
8.12 |
8.42 |
618241手 |
51675万 |
0.30 |
3.69% |
2017-12-29 |
8.18 |
8.43 |
7.77 |
8.12 |
436878手 |
35633万 |
-0.08 |
-0.98% |
2017-11-30 |
8.15 |
8.55 |
7.97 |
8.20 |
832709手 |
68960万 |
0.06 |
0.74% |
2017-10-31 |
8.24 |
8.46 |
8.00 |
8.14 |
389111手 |
32090万 |
-0.07 |
-0.85% |
2017-09-29 |
8.26 |
8.45 |
8.17 |
8.21 |
515543手 |
42841万 |
-0.05 |
-0.60% |
2017-08-31 |
8.17 |
8.77 |
8.05 |
8.26 |
1042449手 |
86789万 |
0.09 |
1.10% |
2017-07-31 |
8.01 |
8.28 |
7.65 |
8.17 |
568149手 |
45637万 |
0.14 |
1.74% |
2017-06-30 |
7.73 |
8.16 |
7.55 |
8.03 |
457260手 |
36309万 |
0.32 |
4.15% |
2017-05-31 |
8.67 |
8.67 |
7.54 |
7.71 |
611067手 |
49301万 |
-0.97 |
-11.18% |
2017-04-28 |
9.16 |
9.31 |
8.31 |
8.68 |
1087008手 |
97313万 |
-0.53 |
-5.75% |
2017-03-31 |
9.39 |
9.58 |
9.01 |
9.21 |
1680980手 |
155818万 |
-0.20 |
-2.12% |
2017-02-28 |
8.84 |
9.53 |
8.70 |
9.41 |
2101465手 |
192379万 |
0.57 |
6.45% |
2017-01-26 |
8.97 |
9.19 |
8.49 |
8.84 |
614811手 |
54818万 |
-0.13 |
-1.45% |
2016-12-30 |
9.60 |
9.66 |
8.76 |
8.97 |
787441手 |
71926万 |
-0.61 |
-6.37% |
2016-11-30 |
9.54 |
9.93 |
9.51 |
9.58 |
1461642手 |
141938万 |
-0.05 |
-0.52% |
2016-10-28 |
9.76 |
10.14 |
9.47 |
9.63 |
1146909手 |
112711万 |
0.09 |
0.94% |
2016-09-23 |
9.40 |
9.87 |
9.20 |
9.54 |
1565001手 |
149014万 |
0.13 |
1.38% |
2016-08-31 |
8.82 |
9.63 |
8.53 |
9.41 |
1445183手 |
132222万 |
0.53 |
5.97% |
2016-07-29 |
8.99 |
9.67 |
8.78 |
8.88 |
2082974手 |
194120万 |
-0.11 |
-1.22% |
2016-06-30 |
9.50 |
9.60 |
8.60 |
8.99 |
1941543手 |
177871万 |
-0.49 |
-5.17% |
2016-05-31 |
9.02 |
9.97 |
8.63 |
9.48 |
2320510手 |
215275万 |
0.56 |
6.28% |
2016-04-29 |
9.17 |
10.14 |
8.55 |
8.92 |
1912004手 |
180113万 |
-0.28 |
-3.04% |
2016-03-31 |
7.31 |
9.40 |
7.23 |
9.20 |
2168180手 |
183779万 |
1.97 |
27.25% |
2016-02-29 |
7.60 |
8.25 |
7.10 |
7.23 |
704508手 |
55271万 |
-0.37 |
-4.87% |
2016-01-29 |
10.10 |
10.15 |
7.05 |
7.60 |
1102878手 |
94038万 |
-2.46 |
-24.45% |
2015-12-31 |
9.77 |
10.59 |
9.32 |
10.06 |
2457038手 |
246197万 |
0.29 |
2.97% |
2015-11-30 |
10.00 |
11.28 |
9.18 |
9.77 |
4757557手 |
501708万 |
-0.61 |
-5.88% |
2015-10-30 |
8.50 |
10.98 |
8.46 |
10.38 |
3817752手 |
377337万 |
1.94 |
22.99% |
2015-09-30 |
8.45 |
9.32 |
7.02 |
8.44 |
3378114手 |
284375万 |
0.02 |
0.24% |
2015-08-31 |
11.55 |
12.59 |
7.60 |
8.42 |
2996380手 |
325804万 |
-2.81 |
-25.02% |
2015-07-31 |
11.60 |
13.74 |
7.20 |
11.23 |
4392479手 |
482459万 |
-0.48 |
-4.10% |
2015-06-30 |
16.52 |
17.51 |
10.01 |
11.71 |
4957886手 |
775256万 |
-4.74 |
-28.82% |
2015-05-29 |
20.79 |
24.43 |
12.00 |
16.45 |
3059239手 |
513289万 |
-5.58 |
-26.72% |
2015-04-30 |
17.10 |
22.51 |
16.42 |
20.88 |
1575736手 |
306076万 |
3.78 |
22.11% |
2015-03-31 |
14.26 |
18.20 |
14.00 |
17.10 |
1541308手 |
239129万 |
2.36 |
16.60% |
2015-02-27 |
13.67 |
14.40 |
12.84 |
14.22 |
431149手 |
59039万 |
0.37 |
2.67% |
2015-01-29 |
11.96 |
14.01 |
11.85 |
13.85 |
1020206手 |
132978万 |
1.90 |
15.90% |
2014-12-31 |
13.00 |
13.35 |
11.22 |
11.95 |
836471手 |
102697万 |
-1.07 |
-8.22% |
2014-11-28 |
14.05 |
14.21 |
12.80 |
13.02 |
402399手 |
53519万 |
-1.32 |
-9.22% |
2014-10-30 |
14.84 |
15.22 |
14.11 |
14.32 |
267148手 |
39282万 |
0.88 |
6.29% |
2014-09-30 |
13.00 |
14.19 |
12.79 |
14.00 |
707948手 |
96587万 |
4.55 |
48.15% |
2014-05-20 |
9.46 |
10.02 |
9.38 |
9.45 |
132058手 |
12839万 |
-0.01 |
-0.11% |
2014-04-30 |
9.67 |
10.87 |
9.00 |
9.46 |
716682手 |
72362万 |
-0.14 |
-1.46% |
2014-03-31 |
10.90 |
11.24 |
9.55 |
9.60 |
726936手 |
75478万 |
-1.15 |
-10.70% |
2014-02-28 |
12.19 |
12.74 |
10.51 |
10.75 |
1093208手 |
128872万 |
-1.49 |
-12.17% |
2014-01-30 |
12.66 |
12.80 |
10.37 |
12.24 |
1027014手 |
120243万 |
-0.51 |
-4.00% |
2013-12-31 |
10.80 |
13.09 |
10.38 |
12.75 |
1214488手 |
142578万 |
1.66 |
14.97% |
2013-11-29 |
8.62 |
11.36 |
8.58 |
11.09 |
1498486手 |
145926万 |
2.45 |
28.36% |
2013-10-31 |
8.35 |
9.30 |
8.10 |
8.64 |
1347159手 |
118554万 |
0.29 |
3.47% |
2013-09-30 |
8.16 |
8.84 |
8.09 |
8.35 |
968522手 |
82200万 |
0.19 |
2.33% |
2013-08-30 |
7.78 |
8.43 |
7.66 |
8.16 |
1042491手 |
85387万 |
0.44 |
5.70% |
2013-07-31 |
7.58 |
8.43 |
7.35 |
7.72 |
705692手 |
55983万 |
0.14 |
1.85% |
2013-06-28 |
9.40 |
9.52 |
7.13 |
7.58 |
516561手 |
43708万 |
-1.86 |
-19.70% |
2013-05-31 |
10.11 |
11.87 |
8.63 |
9.44 |
1326788手 |
134000万 |
-0.72 |
-7.09% |
2013-04-26 |
10.07 |
10.99 |
9.51 |
10.16 |
606899手 |
62684万 |
0.32 |
3.25% |
2013-03-29 |
10.41 |
11.22 |
9.39 |
9.84 |
660876手 |
68608万 |
-0.63 |
-6.02% |
2013-02-28 |
9.99 |
10.78 |
9.53 |
10.47 |
493769手 |
50106万 |
0.52 |
5.23% |
2013-01-31 |
9.21 |
10.07 |
9.02 |
9.95 |
744575手 |
71173万 |
0.74 |
8.04% |
2012-12-31 |
7.77 |
9.24 |
7.16 |
9.21 |
626020手 |
52744万 |
1.46 |
18.84% |
2012-11-30 |
9.26 |
9.70 |
7.60 |
7.75 |
352661手 |
30970万 |
-1.51 |
-16.31% |
2012-10-31 |
9.70 |
10.50 |
9.02 |
9.26 |
414709手 |
41003万 |
-0.44 |
-4.54% |
2012-09-28 |
11.38 |
12.01 |
9.32 |
9.70 |
572023手 |
63162万 |
-1.75 |
-15.28% |
2012-08-31 |
10.29 |
12.07 |
10.23 |
11.45 |
747018手 |
83032万 |
1.12 |
10.84% |
2012-07-31 |
9.52 |
11.67 |
9.41 |
10.33 |
977935手 |
103814万 |
0.88 |
9.31% |
2012-06-29 |
10.10 |
10.73 |
9.04 |
9.45 |
679927手 |
68403万 |
-0.68 |
-6.71% |
2012-05-31 |
9.98 |
10.49 |
9.12 |
10.13 |
641812手 |
63480万 |
0.34 |
3.47% |
2012-04-27 |
8.66 |
10.09 |
8.62 |
9.79 |
309373手 |
28574万 |
1.16 |
13.44% |
2012-03-30 |
9.89 |
10.48 |
8.60 |
8.63 |
589962手 |
58303万 |
-1.31 |
-13.18% |
2012-02-29 |
8.91 |
10.34 |
8.91 |
9.94 |
439985手 |
42975万 |
0.99 |
11.06% |
2012-01-31 |
10.35 |
10.63 |
8.42 |
8.95 |
210846手 |
19673万 |
-1.39 |
-13.44% |
2011-12-30 |
12.45 |
12.83 |
9.90 |
10.34 |
420424手 |
48414万 |
-1.68 |
-13.98% |
2011-11-30 |
11.63 |
12.85 |
11.51 |
12.02 |
592615手 |
72571万 |
0.31 |
2.65% |
2011-10-31 |
11.54 |
12.12 |
10.50 |
11.71 |
361954手 |
41474万 |
0.41 |
3.63% |
2011-09-30 |
13.45 |
14.51 |
11.00 |
11.30 |
840153手 |
112393万 |
-2.09 |
-15.61% |
2011-08-31 |
12.72 |
13.98 |
10.34 |
13.39 |
465861手 |
58289万 |
0.63 |
4.94% |
2011-07-29 |
12.86 |
14.74 |
12.53 |
12.76 |
675371手 |
92204万 |
-0.05 |
-0.39% |
2011-06-30 |
12.54 |
13.13 |
10.89 |
12.81 |
390595手 |
48094万 |
0.27 |
2.15% |
2011-05-31 |
19.12 |
20.25 |
12.20 |
12.54 |
335586手 |
58146万 |
-6.48 |
-34.07% |
2011-04-29 |
19.59 |
22.36 |
18.50 |
19.02 |
316949手 |
65082万 |
-0.58 |
-2.96% |
2011-03-31 |
22.30 |
24.60 |
19.43 |
19.60 |
567908手 |
128271万 |
-2.69 |
-12.07% |