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 |
12.26 |
13.23 |
11.89 |
12.03 |
544328手 |
68711万 |
-0.21 |
-1.72% |
2021-03-31 |
13.33 |
16.88 |
12.20 |
12.24 |
2602256手 |
391782万 |
-1.09 |
-8.18% |
2021-02-26 |
13.50 |
19.71 |
10.98 |
13.33 |
3731953手 |
525863万 |
-0.13 |
-0.97% |
2021-01-29 |
11.33 |
16.56 |
10.27 |
13.46 |
1835687手 |
246829万 |
2.13 |
18.80% |
2020-12-31 |
13.02 |
13.16 |
10.18 |
11.33 |
1104248手 |
127684万 |
-1.68 |
-12.91% |
2020-11-30 |
11.23 |
13.20 |
10.42 |
13.01 |
2494910手 |
302880万 |
1.89 |
17.00% |
2020-10-30 |
10.06 |
12.06 |
10.03 |
11.12 |
945970手 |
106142万 |
1.14 |
11.42% |
2020-09-30 |
10.61 |
12.28 |
9.92 |
9.98 |
2265614手 |
257030万 |
-0.57 |
-5.40% |
2020-08-31 |
11.07 |
11.43 |
10.20 |
10.55 |
1032056手 |
113104万 |
-0.54 |
-4.87% |
2020-07-31 |
11.40 |
12.95 |
10.87 |
11.09 |
1864759手 |
222556万 |
-0.23 |
-2.03% |
2020-06-30 |
10.24 |
14.60 |
10.17 |
11.32 |
2204359手 |
267114万 |
1.08 |
10.55% |
2020-05-29 |
10.80 |
10.95 |
9.83 |
10.24 |
1074053手 |
111699万 |
-0.79 |
-7.16% |
2020-04-30 |
9.15 |
11.52 |
8.91 |
11.03 |
1719236手 |
176389万 |
1.88 |
20.55% |
2020-03-31 |
10.65 |
11.83 |
9.08 |
9.15 |
3194206手 |
350219万 |
-1.30 |
-12.44% |
2020-02-28 |
9.25 |
11.94 |
8.33 |
10.45 |
1597210手 |
165890万 |
0.17 |
1.65% |
2020-01-23 |
9.90 |
10.89 |
9.89 |
10.28 |
527493手 |
54587万 |
0.41 |
4.15% |
2019-12-31 |
9.08 |
10.44 |
9.05 |
9.87 |
483981手 |
47511万 |
0.81 |
8.94% |
2019-11-29 |
9.68 |
10.07 |
9.00 |
9.06 |
380326手 |
36294万 |
-0.62 |
-6.41% |
2019-10-31 |
10.10 |
10.75 |
9.61 |
9.68 |
578266手 |
59767万 |
-0.33 |
-3.30% |
2019-09-30 |
10.72 |
11.88 |
9.98 |
10.01 |
851400手 |
93742万 |
-0.74 |
-6.88% |
2019-08-30 |
10.38 |
11.15 |
9.28 |
10.75 |
472093手 |
47552万 |
0.37 |
3.56% |
2019-07-31 |
10.36 |
12.14 |
10.28 |
10.38 |
1083138手 |
119250万 |
0.16 |
1.57% |
2019-06-28 |
9.93 |
10.78 |
9.54 |
10.22 |
563101手 |
57132万 |
0.30 |
3.02% |
2019-05-31 |
10.00 |
10.65 |
9.50 |
9.92 |
449726手 |
44929万 |
-0.86 |
-7.98% |
2019-04-30 |
11.82 |
12.29 |
10.61 |
10.78 |
824834手 |
94295万 |
-1.04 |
-8.80% |
2019-03-29 |
10.27 |
13.10 |
10.18 |
11.82 |
1915543手 |
223356万 |
1.66 |
16.34% |
2019-02-28 |
8.31 |
10.83 |
8.31 |
10.16 |
521072手 |
50792万 |
1.92 |
23.30% |
2019-01-31 |
9.07 |
9.52 |
8.20 |
8.24 |
526956手 |
47975万 |
-0.72 |
-8.04% |
2018-12-28 |
9.08 |
10.07 |
8.30 |
8.96 |
938964手 |
82958万 |
0.05 |
0.56% |
2018-11-30 |
7.65 |
9.35 |
7.60 |
8.91 |
1165744手 |
100003万 |
1.32 |
17.39% |
2018-10-31 |
7.37 |
7.64 |
6.01 |
7.59 |
611517手 |
42935万 |
0.09 |
1.20% |
2018-09-28 |
7.35 |
7.78 |
7.20 |
7.50 |
726749手 |
54379万 |
0.12 |
1.63% |
2018-08-31 |
7.41 |
8.93 |
6.76 |
7.38 |
1973706手 |
153649万 |
-0.03 |
-0.41% |
2018-07-31 |
7.34 |
7.75 |
6.91 |
7.41 |
952919手 |
70192万 |
0.01 |
0.14% |
2018-06-29 |
8.82 |
9.11 |
6.62 |
7.40 |
687021手 |
53342万 |
-1.45 |
-16.38% |
2018-05-31 |
10.39 |
10.99 |
8.70 |
8.85 |
1341985手 |
137835万 |
-1.57 |
-15.07% |
2018-04-27 |
10.00 |
10.79 |
9.38 |
10.42 |
1524733手 |
155611万 |
0.49 |
4.93% |
2018-03-30 |
8.88 |
10.55 |
8.50 |
9.93 |
1190407手 |
113687万 |
1.01 |
11.32% |
2018-02-28 |
10.29 |
10.34 |
7.93 |
8.92 |
603190手 |
52600万 |
-1.34 |
-13.06% |
2018-01-31 |
10.28 |
11.20 |
10.12 |
10.26 |
962228手 |
102624万 |
0.00 |
0.00% |
2017-12-29 |
10.74 |
11.37 |
9.95 |
10.26 |
722599手 |
76242万 |
-0.44 |
-4.11% |
2017-11-30 |
12.21 |
12.25 |
10.32 |
10.70 |
1180093手 |
133574万 |
-1.56 |
-12.72% |
2017-10-31 |
13.50 |
14.19 |
12.02 |
12.26 |
1050634手 |
139183万 |
-1.06 |
-7.96% |
2017-09-29 |
15.58 |
15.80 |
13.19 |
13.32 |
1155267手 |
168744万 |
-0.84 |
-5.93% |
2017-04-28 |
15.16 |
15.78 |
13.32 |
14.16 |
1126354手 |
168318万 |
-1.16 |
-7.57% |
2017-03-31 |
17.10 |
18.02 |
15.03 |
15.32 |
3469530手 |
590818万 |
-1.75 |
-10.25% |
2017-02-28 |
16.85 |
17.50 |
15.97 |
17.07 |
1719230手 |
291269万 |
0.22 |
1.31% |
2017-01-26 |
17.80 |
18.65 |
14.66 |
16.85 |
1706573手 |
287262万 |
-0.95 |
-5.34% |
2016-12-30 |
16.09 |
18.04 |
15.05 |
17.80 |
2370621手 |
393569万 |
1.65 |
10.22% |
2016-11-30 |
15.80 |
17.66 |
15.51 |
16.15 |
2841423手 |
472499万 |
0.48 |
3.06% |
2016-10-28 |
14.33 |
16.55 |
14.24 |
15.67 |
1983441手 |
302684万 |
1.39 |
9.73% |
2016-09-30 |
13.73 |
14.67 |
13.56 |
14.28 |
1700520手 |
240201万 |
0.55 |
4.01% |
2016-08-31 |
13.12 |
14.43 |
12.67 |
13.73 |
1884214手 |
258562万 |
0.51 |
3.86% |
2016-07-29 |
15.31 |
15.87 |
13.12 |
13.22 |
2666280手 |
392554万 |
-6.68 |
-33.57% |
2016-04-15 |
17.30 |
20.10 |
17.20 |
19.90 |
2369035手 |
446373万 |
2.60 |
15.03% |
2016-03-31 |
14.17 |
18.30 |
13.60 |
17.30 |
3965752手 |
644724万 |
3.27 |
23.31% |
2016-02-29 |
15.77 |
18.16 |
13.99 |
14.03 |
2070020手 |
348480万 |
-1.77 |
-11.20% |
2016-01-29 |
26.51 |
26.88 |
14.80 |
15.80 |
3389624手 |
624337万 |
-11.28 |
-41.65% |
2015-12-31 |
22.20 |
28.48 |
20.98 |
27.08 |
5740296手 |
1453903万 |
4.66 |
20.79% |
2015-11-30 |
21.15 |
25.95 |
19.66 |
22.42 |
6256189手 |
1458543万 |
0.37 |
1.68% |
2015-10-30 |
16.89 |
22.88 |
16.80 |
22.05 |
5474348手 |
1110787万 |
5.42 |
32.59% |
2015-09-30 |
15.49 |
18.00 |
13.03 |
16.63 |
4711746手 |
760603万 |
0.59 |
3.68% |
2015-08-31 |
19.10 |
24.45 |
13.30 |
16.04 |
5506276手 |
1129294万 |
-3.76 |
-18.99% |
2015-07-31 |
27.88 |
32.09 |
17.66 |
19.80 |
5252384手 |
1255020万 |
-9.58 |
-32.61% |
2015-06-30 |
44.61 |
56.20 |
27.16 |
29.38 |
1832740手 |
811579万 |
-15.72 |
-34.86% |
2015-05-29 |
27.10 |
51.79 |
24.43 |
45.10 |
2261106手 |
807481万 |
19.76 |
77.04% |
2015-04-30 |
16.88 |
25.65 |
16.66 |
25.65 |
3939086手 |
793091万 |
8.55 |
50.00% |
2015-03-31 |
15.50 |
17.85 |
15.50 |
17.10 |
1375077手 |
233622万 |
1.76 |
11.51% |
2014-11-05 |
15.20 |
15.44 |
14.90 |
15.29 |
123625手 |
18734万 |
-0.66 |
-4.14% |
2014-10-30 |
15.91 |
16.30 |
14.88 |
15.95 |
333151手 |
51932万 |
-0.78 |
-4.78% |
2014-09-30 |
12.29 |
17.09 |
12.16 |
16.33 |
620549手 |
90424万 |
3.73 |
29.60% |
2014-08-22 |
11.11 |
12.73 |
10.87 |
12.60 |
678629手 |
79451万 |
1.47 |
13.21% |
2014-07-31 |
11.28 |
11.60 |
10.40 |
11.13 |
392610手 |
43694万 |
0.03 |
0.27% |
2014-06-30 |
11.70 |
12.09 |
10.55 |
11.10 |
451166手 |
51486万 |
-0.69 |
-5.86% |
2014-05-30 |
11.40 |
11.95 |
10.90 |
11.77 |
182323手 |
20998万 |
0.37 |
3.25% |
2014-04-30 |
11.28 |
12.47 |
10.80 |
11.40 |
359474手 |
42723万 |
0.24 |
2.15% |
2014-03-31 |
12.64 |
13.05 |
10.90 |
11.16 |
985469手 |
117460万 |
-1.56 |
-12.26% |
2014-02-28 |
11.25 |
14.06 |
11.23 |
12.72 |
1982454手 |
250042万 |
1.35 |
11.87% |
2014-01-30 |
9.35 |
11.69 |
8.96 |
11.37 |
1538502手 |
156692万 |
2.01 |
21.47% |
2013-12-31 |
9.30 |
9.72 |
8.86 |
9.36 |
523732手 |
48935万 |
-0.23 |
-2.40% |
2013-11-29 |
9.08 |
9.85 |
8.74 |
9.59 |
485187手 |
45168万 |
0.53 |
5.85% |
2013-10-31 |
10.21 |
10.98 |
9.00 |
9.06 |
1049875手 |
108879万 |
-1.12 |
-11.00% |
2013-09-30 |
9.89 |
10.57 |
9.80 |
10.18 |
1078729手 |
109416万 |
0.32 |
3.25% |
2013-08-30 |
11.10 |
11.97 |
9.80 |
9.86 |
1898268手 |
206961万 |
-1.10 |
-10.04% |
2013-07-31 |
9.68 |
12.06 |
9.15 |
10.96 |
2586845手 |
275580万 |
1.28 |
13.22% |
2013-06-28 |
10.10 |
11.07 |
8.67 |
9.68 |
1342110手 |
134602万 |
-0.55 |
-5.38% |
2013-05-31 |
13.50 |
14.66 |
8.79 |
10.23 |
1291267手 |
136195万 |
-3.42 |
-25.05% |
2013-04-26 |
13.57 |
14.98 |
12.73 |
13.65 |
652012手 |
89629万 |
0.05 |
0.37% |
2013-03-29 |
13.59 |
15.55 |
12.87 |
13.60 |
482496手 |
68197万 |
0.01 |
0.07% |
2013-02-28 |
14.17 |
14.78 |
13.20 |
13.59 |
311483手 |
43151万 |
-0.53 |
-3.75% |
2013-01-31 |
11.15 |
14.32 |
10.75 |
14.12 |
376186手 |
47286万 |
3.00 |
26.98% |
2012-12-31 |
10.17 |
11.26 |
9.30 |
11.12 |
167870手 |
17663万 |
1.07 |
10.65% |
2012-11-30 |
11.75 |
12.19 |
9.95 |
10.05 |
61743手 |
6913万 |
-1.70 |
-14.47% |
2012-10-31 |
12.78 |
13.00 |
11.70 |
11.75 |
102879手 |
12705万 |
-1.05 |
-8.20% |
2012-09-28 |
12.32 |
13.39 |
11.85 |
12.80 |
206757手 |
26324万 |
0.38 |
3.06% |
2012-08-31 |
10.99 |
12.57 |
10.90 |
12.42 |
265752手 |
31412万 |
1.61 |
14.89% |
2012-07-31 |
11.95 |
12.05 |
10.68 |
10.81 |
178589手 |
20419万 |
-0.89 |
-7.61% |
2012-06-29 |
12.48 |
13.40 |
11.20 |
11.70 |
269922手 |
33550万 |
-0.82 |
-6.55% |
2012-05-31 |
12.06 |
12.80 |
11.92 |
12.52 |
92408手 |
11304万 |
-0.89 |
-6.64% |
2012-04-11 |
12.05 |
13.57 |
11.90 |
13.41 |
105950手 |
13473万 |
1.45 |
12.12% |
2012-03-30 |
12.64 |
13.65 |
11.22 |
11.96 |
232087手 |
29128万 |
-0.76 |
-5.97% |
2012-02-29 |
11.35 |
13.55 |
11.35 |
12.72 |
324039手 |
40296万 |
1.60 |
14.39% |
2012-01-31 |
11.55 |
11.90 |
10.26 |
11.12 |
49382手 |
5492万 |
-0.32 |
-2.80% |
2011-12-30 |
13.10 |
13.35 |
11.11 |
11.44 |
76376手 |
9334万 |
-1.31 |
-10.28% |
2011-11-30 |
13.10 |
15.10 |
12.51 |
12.75 |
306933手 |
42886万 |
-0.54 |
-4.06% |
2011-10-31 |
12.39 |
13.29 |
11.83 |
13.29 |
92452手 |
11657万 |
1.14 |
9.38% |
2011-09-30 |
13.73 |
13.99 |
11.93 |
12.15 |
128380手 |
16888万 |
-1.56 |
-11.38% |
2011-08-31 |
14.70 |
14.80 |
12.00 |
13.71 |
225522手 |
30766万 |
-0.78 |
-5.38% |
2011-07-29 |
14.20 |
15.78 |
14.03 |
14.49 |
376175手 |
56060万 |
0.27 |
1.90% |
2011-06-30 |
13.23 |
15.49 |
12.25 |
14.22 |
392554手 |
54450万 |
0.97 |
7.32% |
2011-05-31 |
14.96 |
17.11 |
12.71 |
13.25 |
327316手 |
50536万 |
-1.55 |
-10.47% |
2011-04-29 |
28.08 |
29.17 |
14.65 |
14.80 |
194553手 |
33729万 |
-13.28 |
-47.29% |