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 |
2021-04-12 |
11.22 |
11.87 |
11.16 |
11.50 |
160797手 |
18555万 |
0.32 |
2.86% |
2021-03-31 |
12.09 |
12.32 |
11.00 |
11.18 |
635037手 |
74370万 |
-0.72 |
-6.05% |
2021-02-26 |
10.70 |
12.85 |
10.02 |
11.90 |
690297手 |
80082万 |
1.20 |
11.21% |
2021-01-29 |
12.18 |
13.55 |
10.15 |
10.70 |
940695手 |
108352万 |
-1.47 |
-12.08% |
2020-12-31 |
14.09 |
14.36 |
11.71 |
12.17 |
548443手 |
72273万 |
-1.97 |
-13.93% |
2020-11-30 |
13.88 |
15.18 |
13.76 |
14.14 |
878299手 |
126609万 |
0.24 |
1.73% |
2020-10-30 |
14.62 |
15.29 |
13.70 |
13.90 |
674322手 |
98523万 |
-0.51 |
-3.54% |
2020-09-30 |
15.15 |
15.75 |
13.52 |
14.41 |
1122712手 |
164296万 |
-0.79 |
-5.20% |
2020-08-31 |
14.67 |
18.30 |
14.31 |
15.20 |
2748228手 |
452930万 |
0.53 |
3.61% |
2020-07-31 |
13.37 |
16.28 |
13.34 |
14.67 |
2497935手 |
374800万 |
1.25 |
9.31% |
2020-06-30 |
13.36 |
14.64 |
13.10 |
13.42 |
914581手 |
125501万 |
0.12 |
0.90% |
2020-05-29 |
13.54 |
14.87 |
13.15 |
13.30 |
896299手 |
126082万 |
-0.58 |
-4.18% |
2020-04-30 |
13.62 |
16.56 |
12.70 |
13.88 |
1728997手 |
260637万 |
0.16 |
1.17% |
2020-03-31 |
16.85 |
18.98 |
13.60 |
13.72 |
2101523手 |
348518万 |
-2.88 |
-17.35% |
2020-02-28 |
17.06 |
19.49 |
15.35 |
16.60 |
2828702手 |
510525万 |
-2.35 |
-12.40% |
2020-01-23 |
21.35 |
22.45 |
18.72 |
18.95 |
1680455手 |
352883万 |
-2.17 |
-10.28% |
2019-12-31 |
22.32 |
25.53 |
20.59 |
21.12 |
4908934手 |
1140818万 |
-1.22 |
-5.46% |
2019-11-29 |
23.00 |
28.79 |
18.60 |
22.34 |
8567629手 |
2010178万 |
0.80 |
3.71% |
2019-10-31 |
22.40 |
25.58 |
19.10 |
21.54 |
4138639手 |
931338万 |
-0.41 |
-1.87% |
2019-09-30 |
25.00 |
32.55 |
21.70 |
21.95 |
9267179手 |
2430421万 |
-2.83 |
-11.42% |
2019-08-30 |
14.80 |
29.92 |
13.01 |
24.78 |
11162518手 |
2338591万 |
10.86 |
78.02% |
2019-07-31 |
6.88 |
13.92 |
6.42 |
13.92 |
2298381手 |
244613万 |
7.15 |
105.61% |
2019-06-28 |
6.90 |
7.05 |
6.21 |
6.77 |
299781手 |
19953万 |
-0.12 |
-1.74% |
2019-05-31 |
7.00 |
7.40 |
6.40 |
6.89 |
352276手 |
24258万 |
-0.32 |
-4.44% |
2019-04-30 |
7.94 |
8.60 |
7.00 |
7.21 |
890528手 |
72341万 |
-0.67 |
-8.50% |
2019-03-29 |
7.37 |
8.65 |
7.37 |
7.88 |
1271051手 |
100289万 |
0.53 |
7.21% |
2019-02-28 |
6.13 |
8.03 |
5.83 |
7.35 |
962710手 |
69839万 |
1.43 |
24.16% |
2019-01-31 |
6.34 |
6.95 |
5.88 |
5.92 |
245769手 |
15857万 |
-0.41 |
-6.48% |
2018-12-28 |
7.08 |
7.15 |
6.25 |
6.33 |
234258手 |
15696万 |
-0.59 |
-8.53% |
2018-11-30 |
6.40 |
7.40 |
6.29 |
6.92 |
765420手 |
52088万 |
0.42 |
6.46% |
2018-10-31 |
6.71 |
7.04 |
5.00 |
6.50 |
415974手 |
25739万 |
-0.24 |
-3.56% |
2018-09-28 |
6.30 |
6.97 |
6.20 |
6.74 |
192523手 |
12620万 |
0.40 |
6.31% |
2018-08-31 |
7.00 |
7.61 |
6.18 |
6.34 |
434774手 |
30056万 |
-0.64 |
-9.17% |
2018-07-31 |
6.67 |
7.76 |
6.01 |
6.98 |
550046手 |
37858万 |
0.27 |
4.02% |
2018-06-29 |
8.48 |
8.51 |
6.11 |
6.71 |
380616手 |
28066万 |
-1.77 |
-20.87% |
2018-05-31 |
9.68 |
9.70 |
8.18 |
8.48 |
244059手 |
22371万 |
-1.11 |
-11.57% |
2018-04-27 |
9.75 |
10.47 |
9.37 |
9.59 |
307273手 |
30171万 |
-0.11 |
-1.13% |
2018-03-30 |
9.42 |
10.60 |
9.11 |
9.70 |
619751手 |
61417万 |
0.29 |
3.08% |
2018-02-28 |
9.99 |
10.30 |
8.85 |
9.41 |
271054手 |
25721万 |
-0.55 |
-5.52% |
2018-01-31 |
10.86 |
11.48 |
9.88 |
9.96 |
844820手 |
89864万 |
-1.03 |
-9.37% |
2017-12-29 |
10.30 |
11.21 |
9.50 |
10.99 |
1336222手 |
142395万 |
0.86 |
8.49% |
2017-11-27 |
9.79 |
10.69 |
9.01 |
10.13 |
560429手 |
55847万 |
0.34 |
3.47% |
2017-10-31 |
11.05 |
11.16 |
9.56 |
9.79 |
429086手 |
44606万 |
-1.09 |
-10.02% |
2017-09-29 |
11.36 |
12.29 |
10.61 |
10.88 |
1585089手 |
183082万 |
-0.62 |
-5.39% |
2017-08-31 |
9.95 |
12.12 |
9.80 |
11.50 |
1650788手 |
176340万 |
1.48 |
14.77% |
2017-07-31 |
9.40 |
10.28 |
8.11 |
10.02 |
665591手 |
61736万 |
0.59 |
6.26% |
2017-06-30 |
11.84 |
12.58 |
9.32 |
9.43 |
568945手 |
57496万 |
-2.57 |
-21.42% |
2017-05-31 |
14.37 |
15.33 |
11.56 |
12.00 |
460248手 |
61272万 |
-2.22 |
-15.61% |
2017-04-28 |
18.36 |
18.71 |
13.47 |
14.22 |
512117手 |
83166万 |
-4.09 |
-22.34% |
2017-03-31 |
17.04 |
20.00 |
16.31 |
18.31 |
1292027手 |
238989万 |
1.28 |
7.52% |
2017-02-28 |
18.52 |
18.52 |
16.00 |
17.03 |
512335手 |
88834万 |
-1.38 |
-7.50% |
2017-01-26 |
21.43 |
21.46 |
16.20 |
18.41 |
639296手 |
120720万 |
-2.99 |
-13.97% |
2016-12-30 |
22.04 |
22.98 |
19.01 |
21.40 |
1209518手 |
259757万 |
-0.35 |
-1.61% |
2016-11-30 |
18.12 |
24.70 |
17.45 |
21.75 |
2792605手 |
600693万 |
3.77 |
20.97% |
2016-10-28 |
16.60 |
18.78 |
16.28 |
17.98 |
1284197手 |
227478万 |
1.45 |
8.77% |
2016-09-30 |
15.39 |
16.83 |
14.30 |
16.53 |
1451289手 |
227330万 |
1.14 |
7.41% |
2016-08-31 |
13.24 |
16.59 |
12.83 |
15.39 |
1495318手 |
221336万 |
2.17 |
16.41% |
2016-07-29 |
14.25 |
15.71 |
12.90 |
13.22 |
1510819手 |
220401万 |
-1.01 |
-7.10% |
2016-06-30 |
12.23 |
14.70 |
11.48 |
14.23 |
2075460手 |
274266万 |
2.02 |
16.54% |
2016-05-31 |
14.41 |
16.99 |
11.31 |
12.21 |
1810115手 |
240316万 |
-3.80 |
-23.73% |
2015-11-16 |
13.05 |
16.02 |
12.50 |
16.01 |
840447手 |
120751万 |
2.56 |
19.03% |
2015-10-30 |
10.43 |
14.45 |
10.43 |
13.45 |
1631285手 |
204108万 |
3.07 |
29.58% |
2015-09-30 |
10.43 |
11.36 |
9.00 |
10.38 |
1560102手 |
158554万 |
-0.13 |
-1.24% |
2015-08-31 |
15.01 |
17.09 |
9.11 |
10.51 |
1546528手 |
217735万 |
-5.04 |
-32.41% |
2015-07-31 |
19.74 |
21.78 |
15.48 |
15.55 |
1159742手 |
218823万 |
-4.65 |
-23.02% |
2015-06-30 |
20.59 |
30.55 |
19.68 |
20.20 |
1890320手 |
468229万 |
-0.68 |
-3.26% |
2015-05-29 |
15.40 |
23.50 |
14.10 |
20.88 |
1048341手 |
190903万 |
5.03 |
32.54% |
2015-04-30 |
12.96 |
16.29 |
12.96 |
15.46 |
1284801手 |
187064万 |
2.51 |
19.38% |
2015-03-31 |
9.85 |
14.51 |
9.85 |
12.95 |
1413586手 |
177780万 |
3.49 |
35.91% |
2015-02-27 |
9.40 |
9.95 |
8.91 |
9.72 |
223804手 |
20853万 |
-0.14 |
-1.44% |
2015-01-29 |
8.10 |
9.87 |
7.95 |
9.72 |
466542手 |
42163万 |
1.65 |
20.45% |
2014-12-31 |
10.02 |
10.43 |
7.57 |
8.07 |
594530手 |
53439万 |
-2.03 |
-20.10% |
2014-11-28 |
10.75 |
11.83 |
10.00 |
10.10 |
395323手 |
42370万 |
0.40 |
3.77% |
2014-10-30 |
13.55 |
14.43 |
9.10 |
10.60 |
285104手 |
30351万 |
1.59 |
12.72% |
2014-09-30 |
10.43 |
12.68 |
10.43 |
12.50 |
224074手 |
26318万 |
2.02 |
19.27% |
2014-08-22 |
8.95 |
10.65 |
8.79 |
10.48 |
542724手 |
52958万 |
1.52 |
16.96% |
2014-07-31 |
8.55 |
9.05 |
8.36 |
8.96 |
215604手 |
18829万 |
0.41 |
4.79% |
2014-06-30 |
8.13 |
8.56 |
7.73 |
8.55 |
164708手 |
13502万 |
0.17 |
2.09% |
2014-05-30 |
7.78 |
8.31 |
7.63 |
8.15 |
182459手 |
14632万 |
0.32 |
4.09% |
2014-04-30 |
7.95 |
9.80 |
7.53 |
7.83 |
848231手 |
75098万 |
-0.04 |
-0.51% |
2014-03-31 |
8.13 |
8.75 |
7.50 |
7.87 |
544791手 |
44766万 |
-0.33 |
-4.02% |
2014-02-28 |
7.54 |
8.40 |
7.42 |
8.20 |
559631手 |
44398万 |
0.62 |
8.18% |
2014-01-30 |
7.11 |
8.04 |
6.70 |
7.58 |
456349手 |
33732万 |
0.47 |
6.61% |
2013-12-31 |
7.70 |
7.73 |
6.60 |
7.11 |
386947手 |
27590万 |
-0.94 |
-11.68% |
2013-11-29 |
6.80 |
8.88 |
6.64 |
8.05 |
1905784手 |
153570万 |
1.24 |
18.21% |
2013-10-31 |
6.17 |
7.80 |
6.11 |
6.81 |
739082手 |
51961万 |
0.64 |
10.37% |
2013-09-30 |
6.56 |
6.60 |
6.11 |
6.17 |
162297手 |
10244万 |
0.17 |
2.83% |
2013-08-02 |
5.81 |
6.06 |
5.79 |
6.00 |
19992手 |
1193万 |
0.18 |
3.09% |
2013-07-31 |
5.70 |
6.08 |
5.51 |
5.82 |
184209手 |
10737万 |
0.18 |
3.19% |
2013-06-28 |
7.04 |
7.24 |
5.32 |
5.64 |
180984手 |
11842万 |
-1.40 |
-19.89% |
2013-05-31 |
6.48 |
7.18 |
6.24 |
7.04 |
358198手 |
24302万 |
0.54 |
8.31% |
2013-04-26 |
6.57 |
7.65 |
6.41 |
6.50 |
670627手 |
48192万 |
-0.12 |
-1.81% |
2013-03-29 |
7.10 |
7.31 |
6.48 |
6.62 |
360720手 |
24884万 |
-0.52 |
-7.28% |
2013-02-28 |
6.56 |
7.17 |
6.56 |
7.14 |
222933手 |
15185万 |
0.55 |
8.35% |
2013-01-31 |
6.74 |
7.05 |
6.41 |
6.59 |
410637手 |
27598万 |
-0.13 |
-1.94% |
2012-12-31 |
5.72 |
7.50 |
5.43 |
6.72 |
466860手 |
30432万 |
1.00 |
17.48% |
2012-11-30 |
6.69 |
6.88 |
5.66 |
5.72 |
126478手 |
8099万 |
-0.97 |
-14.50% |
2012-10-31 |
6.53 |
7.35 |
6.43 |
6.69 |
510830手 |
35255万 |
0.19 |
2.92% |
2012-09-28 |
6.14 |
7.11 |
6.10 |
6.50 |
499288手 |
33633万 |
0.37 |
6.04% |
2012-08-31 |
6.13 |
6.62 |
6.05 |
6.13 |
137240手 |
8691万 |
0.07 |
1.16% |
2012-07-31 |
6.82 |
7.10 |
6.05 |
6.06 |
156781手 |
10433万 |
-0.72 |
-10.62% |
2012-06-29 |
7.65 |
7.88 |
6.59 |
6.78 |
188115手 |
13879万 |
-0.89 |
-11.60% |
2012-05-31 |
7.95 |
8.16 |
7.25 |
7.67 |
262292手 |
20497万 |
-0.17 |
-2.17% |
2012-04-27 |
7.79 |
8.29 |
7.40 |
7.84 |
383796手 |
30537万 |
0.02 |
0.26% |
2012-03-30 |
8.50 |
8.82 |
7.23 |
7.82 |
489841手 |
40488万 |
-0.77 |
-8.96% |
2012-02-29 |
7.30 |
8.92 |
7.20 |
8.59 |
576648手 |
47242万 |
1.29 |
17.67% |
2012-01-31 |
7.34 |
7.80 |
6.60 |
7.30 |
255672手 |
18723万 |
-0.02 |
-0.27% |
2011-12-30 |
9.99 |
10.09 |
6.65 |
7.32 |
377050手 |
31461万 |
-2.32 |
-24.07% |
2011-11-30 |
11.69 |
12.44 |
9.50 |
9.64 |
998242手 |
112073万 |
-2.27 |
-19.06% |
2011-10-31 |
10.00 |
12.28 |
9.83 |
11.91 |
1640405手 |
181762万 |
1.91 |
19.10% |
2011-09-30 |
9.20 |
10.21 |
8.77 |
10.00 |
411161手 |
38821万 |
0.74 |
7.99% |
2011-08-31 |
11.09 |
11.29 |
8.55 |
9.26 |
565929手 |
54864万 |
-1.79 |
-16.20% |
2011-07-29 |
10.46 |
11.75 |
10.00 |
11.05 |
932371手 |
100736万 |
0.90 |
8.87% |
2011-06-30 |
11.65 |
11.93 |
8.66 |
10.15 |
439995手 |
44111万 |
-1.53 |
-13.10% |
2011-05-31 |
12.46 |
13.35 |
10.86 |
11.68 |
182874手 |
22689万 |
-0.78 |
-6.26% |
2011-04-29 |
14.01 |
14.75 |
12.00 |
12.46 |
318676手 |
43884万 |
-1.69 |
-11.94% |