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 |
2021-04-13 |
11.31 |
11.90 |
10.59 |
11.42 |
4748599手 |
529419万 |
0.02 |
0.17% |
2021-03-31 |
9.75 |
11.70 |
9.03 |
11.40 |
9785233手 |
1031453万 |
1.75 |
18.14% |
2021-02-26 |
9.05 |
10.17 |
8.40 |
9.65 |
3732017手 |
353369万 |
0.63 |
6.98% |
2021-01-29 |
10.75 |
10.86 |
8.91 |
9.02 |
4699941手 |
478373万 |
-1.66 |
-15.54% |
2020-12-31 |
12.03 |
12.19 |
10.06 |
10.68 |
3470842手 |
382022万 |
-0.98 |
-8.40% |
2020-11-30 |
11.62 |
12.32 |
11.24 |
11.66 |
3455968手 |
409956万 |
0.11 |
0.95% |
2020-10-30 |
12.38 |
13.55 |
11.50 |
11.55 |
3308008手 |
420961万 |
-0.60 |
-4.94% |
2020-09-30 |
13.90 |
14.09 |
12.07 |
12.15 |
5570894手 |
723115万 |
-1.84 |
-13.15% |
2020-08-31 |
14.37 |
16.31 |
13.60 |
13.99 |
14605204手 |
2190811万 |
-0.41 |
-2.85% |
2020-07-31 |
12.88 |
15.68 |
12.43 |
14.40 |
23915558手 |
3426265万 |
1.46 |
11.28% |
2020-06-30 |
11.46 |
13.07 |
10.91 |
12.94 |
12659134手 |
1516039万 |
1.62 |
14.31% |
2020-05-29 |
12.75 |
14.46 |
11.22 |
11.32 |
21693514手 |
2796067万 |
-1.76 |
-13.46% |
2020-04-30 |
8.59 |
14.46 |
8.50 |
13.08 |
28162220手 |
3339320万 |
4.45 |
51.56% |
2020-03-31 |
9.61 |
10.52 |
8.00 |
8.63 |
11143609手 |
1055096万 |
-0.81 |
-8.58% |
2020-02-28 |
9.12 |
11.26 |
8.22 |
9.44 |
14478838手 |
1451820万 |
-0.69 |
-6.81% |
2020-01-23 |
9.73 |
11.19 |
9.40 |
10.13 |
11798245手 |
1223091万 |
0.52 |
5.41% |
2019-12-31 |
7.84 |
9.94 |
7.63 |
9.61 |
11892685手 |
1049316万 |
1.77 |
22.58% |
2019-11-29 |
9.20 |
9.49 |
7.66 |
7.84 |
11862670手 |
1019536万 |
-1.61 |
-17.04% |
2019-10-31 |
8.59 |
10.04 |
7.96 |
9.45 |
17958354手 |
1602947万 |
0.83 |
9.63% |
2019-09-30 |
6.83 |
8.88 |
6.78 |
8.62 |
9770761手 |
753457万 |
1.81 |
26.58% |
2019-08-30 |
6.86 |
7.23 |
6.29 |
6.81 |
3531037手 |
240224万 |
-0.11 |
-1.59% |
2019-07-31 |
6.95 |
7.07 |
6.38 |
6.92 |
2486534手 |
166927万 |
0.07 |
1.02% |
2019-06-28 |
6.62 |
7.11 |
6.37 |
6.85 |
2894818手 |
195460万 |
0.24 |
3.63% |
2019-05-31 |
6.70 |
6.83 |
6.31 |
6.61 |
3785766手 |
249614万 |
-0.35 |
-5.03% |
2019-04-30 |
7.50 |
8.02 |
6.62 |
6.96 |
6488348手 |
475658万 |
-0.34 |
-4.66% |
2019-03-29 |
6.61 |
7.45 |
6.51 |
7.30 |
8658356手 |
603532万 |
0.70 |
10.61% |
2019-02-28 |
5.30 |
6.72 |
5.28 |
6.60 |
3084666手 |
190185万 |
1.34 |
25.48% |
2019-01-31 |
5.65 |
5.89 |
5.25 |
5.26 |
1897373手 |
106974万 |
-0.35 |
-6.24% |
2018-12-28 |
6.00 |
6.05 |
5.41 |
5.61 |
1601897手 |
91681万 |
-0.20 |
-3.44% |
2018-11-30 |
5.85 |
6.34 |
5.62 |
5.81 |
3292217手 |
196246万 |
0.12 |
2.11% |
2018-10-31 |
6.34 |
6.44 |
5.40 |
5.69 |
3022609手 |
178994万 |
-0.72 |
-11.23% |
2018-09-28 |
5.55 |
6.49 |
5.50 |
6.41 |
3298083手 |
195845万 |
0.88 |
15.91% |
2018-08-31 |
5.85 |
5.98 |
5.10 |
5.53 |
3673246手 |
203048万 |
-0.31 |
-5.31% |
2018-07-31 |
5.84 |
6.14 |
5.30 |
5.84 |
3094135手 |
177993万 |
-0.04 |
-0.68% |
2018-06-29 |
7.25 |
7.46 |
5.52 |
5.88 |
3026741手 |
194909万 |
-1.41 |
-19.34% |
2018-05-31 |
7.65 |
7.83 |
7.08 |
7.29 |
4678349手 |
349512万 |
-0.36 |
-4.71% |
2018-04-27 |
7.16 |
8.18 |
6.86 |
7.65 |
6538786手 |
497265万 |
0.51 |
7.14% |
2018-03-30 |
7.00 |
7.89 |
6.36 |
7.14 |
5848381手 |
427940万 |
0.08 |
1.13% |
2018-02-28 |
7.06 |
7.33 |
6.23 |
7.06 |
2778601手 |
188647万 |
-0.01 |
-0.14% |
2018-01-31 |
7.45 |
8.92 |
6.95 |
7.07 |
11910346手 |
933380万 |
-0.37 |
-4.97% |
2017-12-29 |
6.69 |
7.67 |
6.51 |
7.44 |
5098184手 |
367421万 |
0.80 |
12.05% |
2017-11-30 |
7.45 |
7.46 |
6.53 |
6.64 |
2889066手 |
200086万 |
-0.81 |
-10.87% |
2017-10-31 |
7.94 |
8.12 |
7.39 |
7.45 |
2229072手 |
174355万 |
-0.38 |
-4.85% |
2017-09-29 |
7.92 |
8.50 |
7.78 |
7.83 |
5151088手 |
422988万 |
-0.08 |
-1.01% |
2017-08-31 |
8.02 |
8.39 |
7.58 |
7.91 |
3314890手 |
268202万 |
-0.14 |
-1.74% |
2017-07-31 |
8.30 |
8.57 |
7.50 |
8.05 |
2185722手 |
176063万 |
-0.26 |
-3.13% |
2017-06-30 |
11.75 |
12.80 |
8.23 |
8.31 |
1622476手 |
192569万 |
-3.45 |
-29.34% |
2017-05-31 |
12.15 |
12.47 |
11.36 |
11.76 |
1291570手 |
154521万 |
-0.38 |
-3.13% |
2017-04-28 |
12.91 |
13.39 |
11.75 |
12.14 |
1413080手 |
179026万 |
-0.72 |
-5.60% |
2017-03-31 |
12.99 |
13.48 |
12.66 |
12.86 |
2009417手 |
261349万 |
-0.13 |
-1.00% |
2017-02-28 |
13.04 |
13.37 |
12.80 |
12.99 |
1188568手 |
155178万 |
-0.05 |
-0.38% |
2017-01-26 |
13.37 |
14.05 |
12.06 |
13.04 |
1692066手 |
224892万 |
-0.24 |
-1.81% |
2016-12-30 |
15.01 |
15.45 |
13.15 |
13.28 |
1206281手 |
171845万 |
-1.73 |
-11.53% |
2016-11-30 |
15.14 |
15.35 |
14.71 |
15.01 |
1155098手 |
172963万 |
-0.13 |
-0.86% |
2016-10-28 |
15.00 |
15.48 |
14.94 |
15.14 |
894378手 |
136239万 |
0.20 |
1.34% |
2016-09-30 |
15.28 |
15.57 |
14.66 |
14.94 |
917683手 |
138248万 |
-0.30 |
-1.97% |
2016-08-31 |
15.15 |
15.92 |
14.83 |
15.24 |
1574822手 |
243520万 |
0.09 |
0.59% |
2016-07-29 |
16.65 |
17.24 |
15.12 |
15.15 |
2296232手 |
381815万 |
-1.29 |
-7.85% |
2016-06-30 |
16.28 |
17.96 |
15.41 |
16.44 |
1883369手 |
312795万 |
0.24 |
1.48% |
2016-05-31 |
24.40 |
25.95 |
14.83 |
16.20 |
1412979手 |
312526万 |
-8.15 |
-33.47% |
2016-04-29 |
23.79 |
27.95 |
23.38 |
24.35 |
1861183手 |
477570万 |
0.47 |
1.97% |
2016-03-31 |
18.72 |
24.89 |
18.47 |
23.88 |
1662226手 |
361618万 |
5.39 |
29.15% |
2016-02-29 |
21.30 |
23.72 |
18.13 |
18.49 |
857655手 |
187272万 |
-2.81 |
-13.19% |
2016-01-29 |
30.82 |
31.18 |
19.98 |
21.30 |
1100740手 |
269351万 |
-9.69 |
-31.27% |
2015-12-31 |
29.50 |
32.58 |
28.51 |
30.99 |
1598359手 |
493106万 |
1.63 |
5.55% |
2015-11-30 |
27.47 |
35.99 |
26.81 |
29.36 |
3093372手 |
969387万 |
1.54 |
5.54% |
2015-10-30 |
26.50 |
30.70 |
26.31 |
27.82 |
1984409手 |
562638万 |
1.72 |
6.59% |
2015-09-30 |
26.24 |
27.96 |
21.75 |
26.10 |
1702454手 |
432126万 |
-0.66 |
-2.47% |
2015-08-31 |
30.59 |
39.82 |
24.50 |
26.76 |
2939219手 |
953514万 |
-4.49 |
-14.37% |
2015-07-31 |
32.50 |
39.23 |
23.57 |
31.25 |
4859766手 |
1553958万 |
-1.09 |
-3.37% |
2015-06-30 |
48.51 |
58.00 |
26.46 |
32.34 |
2995097手 |
1338134万 |
-14.44 |
-30.87% |
2015-05-29 |
37.62 |
53.53 |
36.77 |
46.78 |
2323181手 |
1064096万 |
9.18 |
23.63% |
2015-04-30 |
39.60 |
45.60 |
34.50 |
38.85 |
2487250手 |
999112万 |
-0.32 |
-0.82% |
2015-03-31 |
24.37 |
41.87 |
24.37 |
39.17 |
2667685手 |
945672万 |
16.96 |
76.57% |
2014-12-16 |
19.75 |
22.30 |
18.55 |
22.15 |
954702手 |
193843万 |
2.30 |
11.59% |
2014-11-28 |
17.78 |
20.13 |
17.01 |
19.85 |
856590手 |
158417万 |
-0.47 |
-2.66% |
2014-10-30 |
19.00 |
19.00 |
17.20 |
17.65 |
352480手 |
62468万 |
-0.32 |
-1.75% |
2014-09-30 |
18.09 |
18.96 |
17.45 |
18.31 |
596357手 |
109273万 |
0.03 |
0.16% |
2014-08-22 |
18.27 |
19.50 |
18.00 |
18.28 |
981016手 |
183265万 |
-0.11 |
-0.60% |
2014-07-31 |
17.80 |
18.76 |
16.90 |
18.39 |
727164手 |
128539万 |
1.35 |
7.92% |
2014-06-30 |
16.08 |
17.14 |
15.40 |
17.04 |
960436手 |
154344万 |
0.16 |
1.00% |
2014-05-30 |
17.07 |
19.40 |
15.82 |
15.93 |
638664手 |
107249万 |
-1.14 |
-6.68% |
2014-04-30 |
17.74 |
19.58 |
16.28 |
17.07 |
1003609手 |
183871万 |
-0.65 |
-3.67% |
2014-03-31 |
20.00 |
21.35 |
16.43 |
17.72 |
1487846手 |
271498万 |
-2.31 |
-11.53% |
2014-02-28 |
20.52 |
23.92 |
18.10 |
20.03 |
1066989手 |
227943万 |
-0.71 |
-3.42% |
2014-01-30 |
19.10 |
21.68 |
17.65 |
20.74 |
1104901手 |
217418万 |
1.55 |
8.08% |
2013-12-31 |
16.70 |
20.53 |
16.41 |
19.19 |
1914612手 |
349854万 |
2.04 |
11.89% |
2013-11-29 |
13.22 |
17.50 |
13.03 |
17.15 |
1269376手 |
193204万 |
3.80 |
28.46% |
2013-10-31 |
16.00 |
16.58 |
12.85 |
13.35 |
1192075手 |
176666万 |
-2.65 |
-16.56% |
2013-09-30 |
13.90 |
16.25 |
13.48 |
16.00 |
1371704手 |
204050万 |
2.10 |
15.11% |
2013-08-30 |
13.22 |
15.32 |
13.21 |
13.90 |
1444730手 |
206623万 |
0.63 |
4.75% |
2013-07-31 |
10.80 |
14.58 |
10.70 |
13.27 |
1518930手 |
192541万 |
2.29 |
20.86% |
2013-06-28 |
13.91 |
14.05 |
9.95 |
10.98 |
866331手 |
107818万 |
-2.98 |
-21.35% |
2013-05-31 |
15.42 |
16.28 |
12.93 |
13.96 |
1388140手 |
203949万 |
-1.49 |
-9.64% |
2013-04-26 |
17.75 |
19.15 |
14.68 |
15.45 |
1491716手 |
237316万 |
-2.31 |
-13.01% |
2013-03-29 |
16.20 |
18.65 |
14.95 |
17.76 |
1174280手 |
197897万 |
1.47 |
9.02% |
2013-02-28 |
14.25 |
16.66 |
13.32 |
16.29 |
905321手 |
138373万 |
2.00 |
14.00% |
2013-01-31 |
14.19 |
14.60 |
13.50 |
14.29 |
424453手 |
59759万 |
0.10 |
0.70% |
2012-12-31 |
11.74 |
14.19 |
11.44 |
14.19 |
458784手 |
59308万 |
2.45 |
20.87% |
2012-11-30 |
13.20 |
13.84 |
11.30 |
11.74 |
297494手 |
38052万 |
-1.56 |
-11.73% |
2012-10-31 |
14.51 |
15.19 |
12.89 |
13.30 |
330527手 |
46575万 |
-1.20 |
-8.28% |
2012-09-28 |
14.54 |
16.19 |
13.90 |
14.50 |
477632手 |
71747万 |
-0.16 |
-1.09% |
2012-08-31 |
14.51 |
15.44 |
13.88 |
14.66 |
180861手 |
26640万 |
0.11 |
0.76% |
2012-07-31 |
16.60 |
16.84 |
14.37 |
14.55 |
325523手 |
50347万 |
-1.95 |
-11.82% |
2012-06-29 |
16.12 |
16.64 |
15.30 |
16.50 |
299373手 |
47531万 |
0.38 |
2.36% |
2012-05-31 |
16.21 |
17.20 |
15.10 |
16.12 |
519463手 |
85191万 |
0.04 |
0.25% |
2012-04-27 |
21.19 |
23.75 |
15.90 |
16.08 |
319109手 |
70187万 |
-5.25 |
-24.61% |
2012-03-30 |
22.56 |
24.47 |
20.20 |
21.33 |
916575手 |
207038万 |
-1.27 |
-5.62% |
2012-02-29 |
19.20 |
22.96 |
19.10 |
22.60 |
615895手 |
131697万 |
3.30 |
17.10% |
2012-01-31 |
23.42 |
23.60 |
18.73 |
19.30 |
381795手 |
78113万 |
-3.95 |
-16.99% |
2011-12-30 |
26.10 |
26.19 |
21.45 |
23.25 |
394058手 |
93646万 |
-2.05 |
-8.10% |
2011-11-30 |
26.40 |
27.96 |
24.55 |
25.30 |
374749手 |
100129万 |
-1.28 |
-4.82% |
2011-10-31 |
27.86 |
29.50 |
24.21 |
26.58 |
204588手 |
53939万 |
-1.27 |
-4.56% |
2011-09-30 |
32.33 |
32.89 |
27.60 |
27.85 |
117226手 |
34800万 |
-4.58 |
-14.12% |
2011-08-31 |
31.69 |
34.40 |
29.90 |
32.43 |
353565手 |
115212万 |
0.71 |
2.24% |
2011-07-29 |
31.20 |
34.40 |
30.65 |
31.72 |
288260手 |
94283万 |
0.89 |
2.89% |
2011-06-30 |
28.41 |
31.18 |
27.50 |
30.83 |
162699手 |
48502万 |
2.43 |
8.56% |
2011-05-31 |
38.10 |
39.49 |
27.80 |
28.40 |
133734手 |
43063万 |
-9.54 |
-25.14% |
2011-04-29 |
41.75 |
42.45 |
37.30 |
37.94 |
182904手 |
73469万 |
-3.89 |
-9.30% |