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 |
2021-03-08 |
16.63 |
17.08 |
16.03 |
16.10 |
1995300手 |
329795万 |
-0.46 |
-2.78% |
2021-02-26 |
15.61 |
19.01 |
15.31 |
16.56 |
11181310手 |
1899471万 |
-0.78 |
-4.50% |
2021-01-29 |
17.56 |
19.98 |
16.60 |
17.34 |
13102774手 |
2358741万 |
0.30 |
1.76% |
2020-12-31 |
18.97 |
19.45 |
16.18 |
17.04 |
7640131手 |
1335949万 |
-1.62 |
-8.68% |
2020-11-30 |
17.40 |
19.14 |
16.37 |
18.66 |
7608021手 |
1347287万 |
1.56 |
9.12% |
2020-10-30 |
18.35 |
19.97 |
16.18 |
17.10 |
6679707手 |
1213218万 |
-1.08 |
-5.94% |
2020-09-30 |
24.90 |
26.38 |
17.72 |
18.18 |
10771827手 |
2243820万 |
-6.67 |
-26.84% |
2020-08-31 |
21.80 |
26.68 |
21.65 |
24.85 |
18517308手 |
4496171万 |
3.28 |
15.21% |
2020-07-31 |
17.49 |
21.82 |
17.49 |
21.57 |
23184090手 |
4589020万 |
4.09 |
23.40% |
2020-06-30 |
15.52 |
17.78 |
15.28 |
17.48 |
10468776手 |
1731543万 |
1.99 |
12.85% |
2020-05-29 |
18.18 |
18.89 |
15.18 |
15.49 |
9929654手 |
1678799万 |
-3.00 |
-16.23% |
2020-04-30 |
19.14 |
22.28 |
17.66 |
18.49 |
22172184手 |
4314757万 |
-0.57 |
-2.99% |
2020-03-31 |
15.20 |
20.87 |
15.00 |
19.06 |
25465138手 |
4630180万 |
3.94 |
26.06% |
2020-02-28 |
12.46 |
16.15 |
11.21 |
15.12 |
15411367手 |
2258441万 |
1.28 |
9.25% |
2020-01-23 |
16.50 |
17.56 |
13.44 |
13.84 |
10452017手 |
1660260万 |
-2.36 |
-14.57% |
2019-12-31 |
14.86 |
16.39 |
14.47 |
16.20 |
15614261手 |
2382033万 |
1.58 |
10.81% |
2019-11-29 |
16.81 |
17.38 |
14.46 |
14.62 |
15593726手 |
2476560万 |
-2.25 |
-13.34% |
2019-10-31 |
15.82 |
18.94 |
14.43 |
16.87 |
18791518手 |
3138978万 |
1.76 |
11.65% |
2019-09-30 |
19.62 |
19.87 |
13.81 |
15.11 |
18523404手 |
3210583万 |
-4.39 |
-22.51% |
2019-08-30 |
18.99 |
21.76 |
16.00 |
19.50 |
21211640手 |
3966690万 |
0.36 |
1.88% |
2019-07-31 |
16.91 |
21.54 |
16.52 |
19.14 |
15772922手 |
3061069万 |
2.48 |
14.89% |
2019-06-28 |
21.20 |
21.60 |
16.12 |
16.66 |
17402292手 |
3147895万 |
-3.90 |
-18.97% |
2019-05-31 |
21.10 |
21.95 |
15.50 |
20.56 |
18279124手 |
3399108万 |
-1.77 |
-7.93% |
2019-04-30 |
16.77 |
24.67 |
16.77 |
22.33 |
17723664手 |
3543668万 |
6.04 |
37.08% |
2019-03-29 |
11.60 |
19.78 |
10.91 |
16.29 |
22268896手 |
3499144万 |
4.89 |
42.90% |
2019-02-28 |
6.41 |
13.00 |
6.32 |
11.40 |
13493513手 |
1312541万 |
4.95 |
76.74% |
2019-01-31 |
5.28 |
6.59 |
5.25 |
6.45 |
6628756手 |
399994万 |
1.14 |
21.47% |
2018-12-28 |
5.10 |
5.64 |
4.81 |
5.31 |
5938442手 |
313531万 |
0.20 |
3.91% |
2018-11-30 |
4.04 |
5.17 |
3.99 |
5.11 |
4323433手 |
200062万 |
1.10 |
27.43% |
2018-10-31 |
4.05 |
4.26 |
3.56 |
4.01 |
3016615手 |
119068万 |
-0.07 |
-1.72% |
2018-09-28 |
3.79 |
4.10 |
3.49 |
4.08 |
2056034手 |
77838万 |
0.32 |
8.51% |
2018-08-31 |
4.16 |
4.53 |
3.73 |
3.76 |
4504371手 |
184727万 |
-0.37 |
-8.96% |
2018-07-31 |
4.04 |
4.31 |
3.44 |
4.13 |
4077450手 |
159107万 |
0.06 |
1.47% |
2018-06-29 |
4.86 |
4.97 |
3.97 |
4.07 |
3083532手 |
138137万 |
-0.82 |
-16.77% |
2018-05-31 |
4.04 |
5.15 |
3.94 |
4.89 |
6544812手 |
303711万 |
0.90 |
22.56% |
2018-04-27 |
4.50 |
4.67 |
3.91 |
3.99 |
3747288手 |
163122万 |
-0.33 |
-7.64% |
2018-03-30 |
4.56 |
5.09 |
4.23 |
4.32 |
4390596手 |
206588万 |
-0.28 |
-6.09% |
2018-02-28 |
5.84 |
5.84 |
4.39 |
4.60 |
3202004手 |
156434万 |
-1.28 |
-21.77% |
2018-01-31 |
5.72 |
6.60 |
5.57 |
5.88 |
4757564手 |
292174万 |
0.15 |
2.62% |
2017-12-29 |
6.10 |
6.59 |
5.50 |
5.73 |
4938061手 |
302023万 |
-0.42 |
-6.83% |
2017-11-30 |
5.53 |
6.81 |
5.49 |
6.15 |
9796753手 |
609985万 |
0.62 |
11.21% |
2017-10-31 |
5.31 |
5.85 |
5.31 |
5.53 |
3362404手 |
190136万 |
0.21 |
3.95% |
2017-09-29 |
5.88 |
6.12 |
5.21 |
5.32 |
5704443手 |
325036万 |
-0.53 |
-9.06% |
2017-08-31 |
4.78 |
5.88 |
4.64 |
5.85 |
9853301手 |
530484万 |
1.07 |
22.39% |
2017-07-31 |
4.53 |
4.87 |
4.21 |
4.78 |
2880512手 |
133630万 |
0.23 |
5.05% |
2017-06-30 |
4.32 |
4.78 |
4.19 |
4.55 |
2451255手 |
111381万 |
0.22 |
5.08% |
2017-05-31 |
5.01 |
5.02 |
4.17 |
4.33 |
2349139手 |
107151万 |
-0.68 |
-13.57% |
2017-04-28 |
6.08 |
6.22 |
4.91 |
5.01 |
2674554手 |
152497万 |
-1.04 |
-17.19% |
2017-03-31 |
6.44 |
6.46 |
6.00 |
6.05 |
2901743手 |
180968万 |
-0.38 |
-5.91% |
2017-02-28 |
6.16 |
6.80 |
6.09 |
6.43 |
3277789手 |
209955万 |
0.27 |
4.38% |
2017-01-26 |
6.72 |
6.96 |
5.81 |
6.16 |
2543410手 |
163314万 |
-0.50 |
-7.51% |
2016-12-30 |
7.37 |
7.37 |
6.63 |
6.66 |
2703037手 |
189814万 |
-0.67 |
-9.14% |
2016-11-30 |
7.54 |
7.95 |
7.28 |
7.33 |
5060197手 |
383275万 |
-0.42 |
-5.42% |
2016-10-28 |
7.20 |
8.09 |
7.11 |
7.75 |
6267114手 |
475416万 |
0.56 |
7.79% |
2016-09-30 |
27.69 |
27.78 |
7.12 |
7.19 |
5450726手 |
611869万 |
-20.75 |
-74.27% |
2016-08-31 |
24.16 |
29.42 |
23.05 |
27.94 |
5825008手 |
1556352万 |
3.52 |
14.41% |
2016-07-29 |
23.58 |
27.38 |
22.81 |
24.42 |
4544474手 |
1157894万 |
0.96 |
4.09% |
2016-06-30 |
20.44 |
24.55 |
20.21 |
23.46 |
3259281手 |
732601万 |
3.08 |
15.11% |
2016-05-31 |
18.25 |
21.80 |
17.91 |
20.38 |
3059263手 |
612692万 |
2.25 |
12.41% |
2016-04-29 |
19.20 |
20.05 |
17.42 |
18.13 |
1848771手 |
347957万 |
-1.09 |
-5.67% |
2016-03-31 |
17.65 |
20.33 |
15.95 |
19.22 |
2216623手 |
400943万 |
1.79 |
10.27% |
2016-02-24 |
14.55 |
17.61 |
13.82 |
17.43 |
1152445手 |
180532万 |
2.35 |
15.58% |
2016-01-29 |
20.11 |
22.50 |
13.81 |
15.08 |
2570742手 |
476538万 |
-5.02 |
-24.98% |
2015-12-31 |
22.00 |
22.89 |
18.90 |
20.10 |
1806881手 |
367825万 |
-2.40 |
-10.67% |
2015-11-30 |
17.00 |
24.18 |
16.68 |
22.50 |
2730206手 |
556129万 |
5.20 |
30.06% |
2015-10-30 |
14.65 |
18.65 |
14.60 |
17.30 |
2104608手 |
362602万 |
2.59 |
17.61% |
2015-09-30 |
16.86 |
17.52 |
13.50 |
14.71 |
1564247手 |
239338万 |
-2.15 |
-12.75% |
2015-08-31 |
21.50 |
23.89 |
13.50 |
16.86 |
3747300手 |
761432万 |
-5.33 |
-24.02% |
2015-07-31 |
17.55 |
27.30 |
14.00 |
22.19 |
4703739手 |
1020786万 |
4.34 |
24.31% |
2015-06-30 |
18.05 |
22.70 |
14.85 |
17.85 |
2738429手 |
524865万 |
-0.14 |
-0.78% |
2015-05-29 |
17.53 |
20.66 |
15.02 |
17.99 |
1651699手 |
285333万 |
1.94 |
12.17% |
2015-04-24 |
12.55 |
16.09 |
12.55 |
15.94 |
1666593手 |
243441万 |
3.19 |
25.02% |
2015-03-31 |
11.03 |
12.93 |
10.78 |
12.75 |
2187389手 |
253823万 |
3.71 |
42.69% |
2014-11-11 |
9.35 |
9.40 |
8.57 |
8.69 |
261701手 |
23752万 |
-0.80 |
-8.43% |
2014-10-30 |
10.40 |
10.42 |
8.73 |
9.49 |
268213手 |
25606万 |
-0.12 |
-1.17% |
2014-09-30 |
9.66 |
10.56 |
9.50 |
10.23 |
403555手 |
40553万 |
0.23 |
2.30% |
2014-08-22 |
10.00 |
11.40 |
9.58 |
10.00 |
1158805手 |
120757万 |
-0.18 |
-1.77% |
2014-07-31 |
7.26 |
10.70 |
7.12 |
10.18 |
742682手 |
65959万 |
2.79 |
37.75% |
2014-06-30 |
7.08 |
7.47 |
6.63 |
7.39 |
347221手 |
24517万 |
0.19 |
2.70% |
2014-05-30 |
6.25 |
7.52 |
6.14 |
7.03 |
673487手 |
47297万 |
0.83 |
13.39% |
2014-04-30 |
6.01 |
7.10 |
5.92 |
6.20 |
806348手 |
53221万 |
0.21 |
3.51% |
2014-03-31 |
6.65 |
6.76 |
5.86 |
5.99 |
675784手 |
43501万 |
-0.64 |
-9.65% |
2014-02-28 |
6.50 |
7.69 |
6.42 |
6.63 |
1068552手 |
75049万 |
0.01 |
0.15% |
2014-01-30 |
7.80 |
7.92 |
6.20 |
6.62 |
797445手 |
54901万 |
-1.16 |
-14.91% |
2013-12-31 |
7.10 |
8.48 |
6.63 |
7.78 |
1713664手 |
131774万 |
0.56 |
7.76% |
2013-11-29 |
6.17 |
7.67 |
5.76 |
7.22 |
1514924手 |
105577万 |
1.05 |
17.02% |
2013-10-31 |
6.43 |
7.37 |
6.02 |
6.17 |
1476574手 |
99923万 |
-0.25 |
-3.89% |
2013-09-30 |
6.35 |
6.85 |
6.10 |
6.42 |
1456411手 |
94924万 |
0.07 |
1.10% |
2013-08-30 |
5.71 |
7.00 |
5.71 |
6.35 |
1406483手 |
91357万 |
0.53 |
9.11% |
2013-07-31 |
5.85 |
6.30 |
5.30 |
5.82 |
1150612手 |
66339万 |
0.03 |
0.52% |
2013-06-28 |
7.09 |
7.10 |
5.45 |
5.79 |
617108手 |
39899万 |
-1.30 |
-18.34% |
2013-05-31 |
6.15 |
7.33 |
6.11 |
7.09 |
1229361手 |
85910万 |
0.92 |
14.91% |
2013-04-26 |
6.81 |
7.07 |
5.93 |
6.17 |
657816手 |
42579万 |
-0.65 |
-9.53% |
2013-03-29 |
7.68 |
8.08 |
6.62 |
6.82 |
1454418手 |
108003万 |
-0.89 |
-11.54% |
2013-02-28 |
7.70 |
8.16 |
7.50 |
7.71 |
1416920手 |
111233万 |
0.08 |
1.05% |
2013-01-31 |
7.99 |
9.17 |
7.46 |
7.63 |
3055515手 |
255322万 |
-0.32 |
-4.03% |
2012-12-31 |
6.70 |
8.23 |
6.12 |
7.95 |
1812597手 |
138851万 |
1.25 |
18.66% |
2012-11-30 |
8.55 |
8.70 |
6.50 |
6.70 |
697365手 |
53501万 |
-1.79 |
-21.08% |
2012-10-31 |
9.38 |
10.18 |
8.44 |
8.49 |
646928手 |
60544万 |
-0.84 |
-9.00% |
2012-09-28 |
8.01 |
9.42 |
8.00 |
9.33 |
1310665手 |
113644万 |
1.34 |
16.77% |
2012-08-31 |
9.18 |
10.15 |
7.80 |
7.99 |
1191791手 |
109110万 |
-1.29 |
-13.90% |
2012-07-31 |
10.53 |
11.60 |
8.82 |
9.28 |
1261615手 |
132734万 |
-1.26 |
-11.95% |
2012-06-29 |
9.47 |
10.65 |
8.45 |
10.54 |
1463765手 |
142563万 |
1.06 |
11.18% |
2012-05-31 |
10.24 |
11.09 |
8.70 |
9.48 |
940011手 |
91735万 |
-0.67 |
-6.60% |
2012-04-27 |
9.70 |
10.93 |
9.69 |
10.15 |
596850手 |
61330万 |
0.34 |
3.47% |
2012-03-30 |
10.12 |
12.75 |
9.55 |
9.81 |
1185604手 |
135897万 |
-0.31 |
-3.06% |
2012-02-29 |
9.26 |
10.70 |
8.96 |
10.12 |
660205手 |
65075万 |
0.86 |
9.29% |
2012-01-31 |
9.56 |
9.68 |
7.20 |
9.26 |
970351手 |
80397万 |
-0.30 |
-3.14% |
2011-12-30 |
10.89 |
11.23 |
8.55 |
9.56 |
467675手 |
44788万 |
-0.99 |
-9.38% |
2011-11-30 |
9.97 |
11.51 |
9.79 |
10.55 |
641571手 |
69058万 |
0.55 |
5.50% |
2011-10-31 |
9.75 |
10.50 |
8.88 |
10.00 |
504318手 |
49468万 |
0.31 |
3.20% |
2011-09-30 |
11.76 |
12.49 |
9.59 |
9.69 |
910498手 |
105442万 |
-2.06 |
-17.53% |
2011-08-31 |
10.80 |
12.03 |
9.70 |
11.75 |
1123891手 |
125048万 |
0.95 |
8.80% |
2011-07-29 |
11.00 |
13.10 |
10.13 |
10.80 |
2187212手 |
253728万 |
-0.10 |
-0.92% |
2011-06-30 |
8.39 |
11.23 |
8.22 |
10.90 |
2775652手 |
277494万 |
2.70 |
32.93% |
2011-05-31 |
13.24 |
14.35 |
7.92 |
8.20 |
515645手 |
58607万 |
-5.05 |
-38.11% |
2011-04-29 |
13.89 |
15.47 |
12.69 |
13.25 |
820181手 |
117829万 |
-0.64 |
-4.61% |
2011-03-31 |
14.94 |
16.50 |
13.84 |
13.89 |
591216手 |
91321万 |
-1.05 |
-7.03% |