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 |
6.48 |
6.98 |
6.40 |
6.69 |
153456手 |
10306万 |
0.20 |
3.08% |
2021-02-26 |
6.15 |
7.07 |
5.40 |
6.49 |
434450手 |
27358万 |
0.37 |
6.05% |
2021-01-29 |
6.92 |
7.02 |
5.98 |
6.12 |
351751手 |
22643万 |
-0.80 |
-11.56% |
2020-12-31 |
7.73 |
7.82 |
6.66 |
6.92 |
422997手 |
30107万 |
-0.93 |
-11.85% |
2020-11-30 |
7.16 |
8.35 |
7.08 |
7.85 |
923222手 |
71442万 |
0.69 |
9.64% |
2020-10-30 |
7.28 |
7.42 |
7.01 |
7.16 |
214130手 |
15510万 |
-0.11 |
-1.51% |
2020-09-30 |
7.63 |
8.10 |
7.07 |
7.27 |
625203手 |
48035万 |
-0.34 |
-4.47% |
2020-08-31 |
7.66 |
7.81 |
7.30 |
7.61 |
625952手 |
47507万 |
-0.04 |
-0.52% |
2020-07-31 |
6.86 |
9.56 |
6.77 |
7.65 |
1629548手 |
131144万 |
0.85 |
12.50% |
2020-06-30 |
6.90 |
7.10 |
6.52 |
6.80 |
246365手 |
16834万 |
-0.06 |
-0.88% |
2020-05-29 |
6.69 |
7.05 |
6.51 |
6.86 |
216314手 |
14722万 |
0.17 |
2.54% |
2020-04-30 |
6.27 |
7.11 |
6.14 |
6.69 |
488462手 |
32481万 |
0.43 |
6.87% |
2020-03-31 |
6.78 |
7.26 |
5.99 |
6.26 |
508612手 |
33812万 |
-0.52 |
-7.67% |
2020-02-28 |
6.31 |
7.50 |
5.70 |
6.78 |
474137手 |
32386万 |
-0.23 |
-3.28% |
2020-01-23 |
7.76 |
7.84 |
6.96 |
7.01 |
315778手 |
23733万 |
-0.70 |
-9.08% |
2019-12-31 |
7.30 |
7.85 |
7.25 |
7.71 |
344468手 |
25822万 |
0.46 |
6.34% |
2019-11-29 |
7.24 |
7.48 |
6.82 |
7.25 |
176289手 |
12711万 |
0.02 |
0.28% |
2019-10-31 |
7.68 |
8.00 |
7.18 |
7.23 |
238522手 |
18223万 |
-0.50 |
-6.47% |
2019-09-30 |
7.49 |
8.53 |
7.44 |
7.73 |
348884手 |
27507万 |
0.24 |
3.20% |
2019-08-30 |
7.83 |
7.89 |
7.15 |
7.49 |
253232手 |
19058万 |
-0.37 |
-4.71% |
2019-07-31 |
8.52 |
8.75 |
7.83 |
7.86 |
267058手 |
21767万 |
-0.63 |
-7.42% |
2019-06-28 |
8.52 |
9.16 |
7.76 |
8.49 |
360542手 |
30025万 |
0.05 |
0.59% |
2019-05-31 |
8.61 |
9.36 |
7.91 |
8.44 |
569652手 |
49369万 |
-0.15 |
-1.75% |
2019-04-30 |
10.19 |
10.59 |
8.00 |
8.59 |
873583手 |
84296万 |
-1.91 |
-18.19% |
2019-03-29 |
7.90 |
10.90 |
7.81 |
10.50 |
1419262手 |
125281万 |
2.58 |
32.58% |
2019-02-28 |
6.77 |
8.21 |
6.55 |
7.92 |
380976手 |
29024万 |
1.21 |
18.03% |
2019-01-31 |
7.73 |
8.56 |
6.71 |
6.71 |
380467手 |
28919万 |
-1.02 |
-13.20% |
2018-12-28 |
7.48 |
8.36 |
7.15 |
7.73 |
504037手 |
39230万 |
0.37 |
5.03% |
2018-11-30 |
5.98 |
8.94 |
5.88 |
7.36 |
949106手 |
72754万 |
1.36 |
22.67% |
2018-10-31 |
6.30 |
6.43 |
5.01 |
6.00 |
256670手 |
14612万 |
-0.40 |
-6.25% |
2018-09-28 |
6.43 |
6.54 |
6.12 |
6.40 |
214355手 |
13568万 |
-0.03 |
-0.47% |
2018-08-31 |
6.89 |
6.98 |
6.20 |
6.43 |
406271手 |
26598万 |
-0.51 |
-7.35% |
2018-07-31 |
6.74 |
7.16 |
6.23 |
6.94 |
376055手 |
25503万 |
0.22 |
3.27% |
2018-06-29 |
7.90 |
8.05 |
6.21 |
6.72 |
218429手 |
15634万 |
-1.24 |
-15.58% |
2018-05-31 |
8.15 |
8.69 |
7.83 |
7.96 |
323907手 |
26919万 |
-0.21 |
-2.57% |
2018-04-27 |
9.11 |
9.97 |
8.06 |
8.17 |
408323手 |
36156万 |
-0.94 |
-10.32% |
2018-03-30 |
9.20 |
9.91 |
8.06 |
9.11 |
522923手 |
48860万 |
-0.15 |
-1.62% |
2018-02-28 |
11.22 |
11.22 |
8.32 |
9.26 |
231852手 |
21433万 |
-1.95 |
-17.39% |
2018-01-31 |
11.80 |
12.85 |
11.08 |
11.21 |
371403手 |
44344万 |
-0.62 |
-5.24% |
2017-12-29 |
12.46 |
12.46 |
11.57 |
11.83 |
138804手 |
16538万 |
-0.65 |
-5.21% |
2017-11-30 |
13.20 |
13.39 |
11.90 |
12.48 |
308974手 |
39101万 |
-0.78 |
-5.88% |
2017-10-31 |
12.78 |
14.08 |
12.35 |
13.26 |
357041手 |
46560万 |
0.54 |
4.25% |
2017-09-29 |
13.22 |
13.92 |
12.52 |
12.72 |
418270手 |
55655万 |
-0.60 |
-4.50% |
2017-08-31 |
13.16 |
13.80 |
12.61 |
13.32 |
505470手 |
66304万 |
0.19 |
1.45% |
2017-07-31 |
13.88 |
14.46 |
12.54 |
13.13 |
265413手 |
35492万 |
-0.75 |
-5.40% |
2017-06-30 |
12.23 |
14.17 |
11.51 |
13.88 |
346498手 |
45362万 |
1.64 |
13.40% |
2017-05-31 |
13.59 |
14.13 |
11.90 |
12.24 |
318593手 |
40787万 |
-1.36 |
-10.00% |
2017-04-28 |
14.72 |
15.59 |
13.03 |
13.60 |
416976手 |
60044万 |
-1.12 |
-7.61% |
2017-03-31 |
16.19 |
16.78 |
14.49 |
14.72 |
612111手 |
97108万 |
-1.45 |
-8.97% |
2017-02-28 |
15.83 |
17.68 |
15.65 |
16.17 |
535848手 |
87644万 |
0.13 |
0.81% |
2017-01-26 |
18.08 |
18.77 |
14.41 |
16.04 |
697297手 |
117188万 |
-1.99 |
-11.04% |
2016-12-30 |
17.63 |
18.79 |
16.54 |
18.03 |
847182手 |
151107万 |
0.56 |
3.21% |
2016-11-30 |
16.50 |
19.80 |
16.36 |
17.47 |
1192562手 |
213284万 |
0.79 |
4.74% |
2016-10-28 |
16.30 |
17.84 |
16.24 |
16.68 |
698845手 |
119226万 |
0.42 |
2.58% |
2016-09-30 |
16.25 |
16.98 |
15.55 |
16.26 |
638313手 |
104079万 |
0.01 |
0.06% |
2016-08-31 |
15.73 |
16.67 |
15.01 |
16.25 |
518244手 |
82017万 |
0.37 |
2.33% |
2016-07-29 |
15.75 |
17.35 |
15.41 |
15.88 |
948593手 |
155445万 |
0.18 |
1.15% |
2016-06-30 |
15.30 |
16.07 |
14.16 |
15.70 |
662137手 |
101296万 |
0.44 |
2.88% |
2016-05-31 |
18.42 |
19.09 |
13.40 |
15.26 |
1100258手 |
171895万 |
-3.10 |
-16.89% |
2016-04-29 |
16.00 |
19.59 |
15.68 |
18.36 |
1768688手 |
316342万 |
2.26 |
14.04% |
2016-03-31 |
12.29 |
16.85 |
11.88 |
16.10 |
1401950手 |
206071万 |
3.90 |
31.97% |
2016-02-29 |
12.50 |
15.28 |
11.50 |
12.20 |
751699手 |
102473万 |
0.00 |
0.00% |
2016-01-29 |
23.50 |
23.70 |
11.43 |
12.20 |
1392388手 |
226637万 |
-11.39 |
-48.28% |
2015-12-31 |
16.36 |
23.79 |
15.58 |
23.59 |
2207304手 |
426528万 |
7.37 |
45.44% |
2015-11-30 |
13.71 |
19.15 |
13.51 |
16.22 |
2099560手 |
340554万 |
2.24 |
16.02% |
2015-10-30 |
12.35 |
15.48 |
12.02 |
13.98 |
1895212手 |
261618万 |
2.05 |
17.18% |
2015-09-30 |
18.72 |
18.72 |
10.55 |
11.93 |
2682574手 |
336085万 |
-8.87 |
-42.64% |
2015-07-01 |
20.10 |
22.21 |
19.21 |
20.80 |
206248手 |
44491万 |
0.61 |
3.02% |
2015-06-30 |
25.30 |
32.83 |
17.85 |
20.19 |
1649971手 |
451413万 |
-5.14 |
-20.29% |
2015-05-29 |
17.10 |
30.24 |
16.23 |
25.33 |
1441701手 |
335105万 |
8.04 |
45.66% |
2015-04-30 |
12.66 |
18.50 |
12.58 |
17.61 |
1217385手 |
188052万 |
4.94 |
38.99% |
2015-03-31 |
11.52 |
13.20 |
11.00 |
12.67 |
848784手 |
104635万 |
1.47 |
12.76% |
2015-02-27 |
10.78 |
11.86 |
9.87 |
11.52 |
301508手 |
32358万 |
0.98 |
9.32% |
2015-01-29 |
9.18 |
10.89 |
8.92 |
10.51 |
478086手 |
47500万 |
1.31 |
14.24% |
2014-12-31 |
10.37 |
10.37 |
8.36 |
9.20 |
509865手 |
48724万 |
-1.17 |
-11.28% |
2014-11-28 |
10.35 |
10.47 |
9.60 |
10.37 |
212053手 |
21373万 |
-0.71 |
-6.83% |
2014-10-30 |
10.75 |
10.89 |
10.08 |
10.40 |
193950手 |
20190万 |
0.00 |
0.00% |
2014-09-30 |
9.18 |
10.58 |
9.07 |
10.43 |
320435手 |
30946万 |
1.43 |
15.89% |
2014-08-22 |
8.44 |
9.10 |
8.29 |
9.00 |
391199手 |
33924万 |
0.51 |
6.01% |
2014-07-31 |
8.21 |
8.70 |
8.00 |
8.49 |
310244手 |
25835万 |
0.23 |
2.79% |
2014-06-30 |
7.51 |
8.34 |
7.45 |
8.26 |
227455手 |
18073万 |
0.62 |
8.09% |
2014-05-30 |
8.00 |
8.54 |
7.57 |
7.66 |
511272手 |
41308万 |
-0.48 |
-5.90% |
2014-04-30 |
6.86 |
9.14 |
6.76 |
8.14 |
1507001手 |
122170万 |
1.26 |
18.31% |
2014-03-31 |
6.15 |
7.21 |
6.10 |
6.88 |
802084手 |
53354万 |
0.70 |
11.33% |
2014-02-28 |
5.60 |
6.60 |
5.54 |
6.18 |
593111手 |
36085万 |
0.58 |
10.36% |
2014-01-30 |
5.43 |
5.67 |
5.30 |
5.60 |
184942手 |
10151万 |
-0.33 |
-5.57% |
2013-12-27 |
6.23 |
6.70 |
5.69 |
5.93 |
670058手 |
41276万 |
-0.47 |
-7.34% |
2013-11-29 |
5.76 |
6.75 |
5.56 |
6.40 |
521299手 |
32567万 |
0.65 |
11.30% |
2013-10-31 |
6.07 |
6.36 |
5.34 |
5.75 |
248729手 |
14978万 |
-0.29 |
-4.80% |
2013-09-30 |
5.57 |
6.14 |
5.55 |
6.04 |
281449手 |
16427万 |
0.46 |
8.24% |
2013-08-30 |
5.33 |
5.99 |
5.33 |
5.58 |
338569手 |
19475万 |
0.24 |
4.49% |
2013-07-31 |
5.25 |
5.72 |
5.00 |
5.34 |
332504手 |
17922万 |
-0.27 |
-4.81% |
2013-06-14 |
6.31 |
6.35 |
5.50 |
5.61 |
112882手 |
6765万 |
-0.72 |
-11.37% |
2013-05-31 |
5.90 |
6.50 |
5.69 |
6.33 |
492243手 |
30017万 |
0.36 |
6.03% |
2013-04-26 |
6.24 |
6.44 |
5.88 |
5.97 |
205436手 |
12691万 |
-0.31 |
-4.94% |
2013-03-29 |
6.40 |
6.83 |
6.05 |
6.28 |
557710手 |
35878万 |
-0.17 |
-2.64% |
2013-02-28 |
6.47 |
6.62 |
6.22 |
6.45 |
376878手 |
24285万 |
-0.03 |
-0.46% |
2013-01-31 |
6.25 |
6.68 |
6.02 |
6.48 |
630615手 |
40224万 |
0.28 |
4.52% |
2012-12-31 |
5.50 |
6.36 |
5.16 |
6.20 |
403220手 |
23945万 |
0.70 |
12.73% |
2012-11-30 |
6.45 |
6.72 |
5.43 |
5.50 |
224440手 |
14000万 |
-0.95 |
-14.73% |
2012-10-31 |
6.70 |
7.23 |
6.28 |
6.45 |
403550手 |
27487万 |
-0.27 |
-4.02% |
2012-09-28 |
6.53 |
8.29 |
6.26 |
6.72 |
1209534手 |
88504万 |
0.07 |
1.05% |
2012-08-31 |
6.23 |
6.79 |
6.01 |
6.65 |
211448手 |
13782万 |
0.42 |
6.74% |
2012-07-31 |
7.25 |
7.32 |
6.16 |
6.23 |
199783手 |
13739万 |
-0.96 |
-13.35% |
2012-06-29 |
7.92 |
8.12 |
6.96 |
7.19 |
210031手 |
15899万 |
-0.73 |
-9.22% |
2012-05-31 |
8.67 |
8.87 |
7.34 |
7.92 |
652537手 |
53974万 |
-0.73 |
-8.44% |
2012-04-27 |
7.17 |
9.75 |
7.03 |
8.65 |
1073426手 |
91284万 |
1.49 |
20.81% |
2012-03-30 |
8.66 |
9.38 |
7.00 |
7.16 |
707572手 |
61347万 |
-1.59 |
-18.17% |
2012-02-29 |
7.96 |
9.54 |
7.64 |
8.75 |
1025003手 |
90487万 |
0.79 |
9.93% |
2012-01-31 |
7.80 |
8.86 |
6.98 |
7.96 |
531427手 |
43069万 |
0.20 |
2.58% |
2011-12-30 |
10.70 |
10.79 |
6.91 |
7.76 |
433343手 |
37208万 |
-2.57 |
-24.88% |
2011-11-30 |
13.91 |
14.20 |
10.19 |
10.33 |
1213743手 |
149253万 |
-3.39 |
-24.71% |
2011-10-31 |
11.64 |
14.15 |
11.35 |
13.72 |
2055792手 |
261351万 |
2.08 |
17.87% |
2011-09-30 |
10.89 |
12.20 |
10.03 |
11.64 |
1003131手 |
114426万 |
0.81 |
7.48% |
2011-08-31 |
10.86 |
12.74 |
9.70 |
10.83 |
731558手 |
82494万 |
-0.03 |
-0.28% |
2011-07-29 |
10.96 |
11.95 |
10.52 |
10.86 |
561767手 |
63862万 |
-0.07 |
-0.64% |
2011-06-30 |
10.45 |
11.22 |
9.67 |
10.93 |
490077手 |
51744万 |
0.44 |
4.19% |
2011-05-31 |
18.10 |
18.60 |
10.05 |
10.49 |
213324手 |
28750万 |
-7.63 |
-42.11% |
2011-04-29 |
19.73 |
20.59 |
17.19 |
18.12 |
359647手 |
70522万 |
-1.74 |
-8.76% |
2011-03-31 |
18.33 |
20.40 |
17.51 |
19.86 |
617904手 |
117969万 |
1.54 |
8.41% |