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 |
2021-01-18 |
9.96 |
10.24 |
8.70 |
9.01 |
1073837手 |
100576万 |
-0.67 |
-6.92% |
2020-12-31 |
10.25 |
10.40 |
8.51 |
9.68 |
1087147手 |
102557万 |
-0.34 |
-3.39% |
2020-11-30 |
9.57 |
10.33 |
9.39 |
10.02 |
842679手 |
83144万 |
0.44 |
4.59% |
2020-10-30 |
10.08 |
10.55 |
9.20 |
9.58 |
596284手 |
59495万 |
-0.43 |
-4.30% |
2020-09-30 |
10.29 |
11.36 |
9.63 |
10.01 |
1230583手 |
126803万 |
-0.25 |
-2.44% |
2020-08-31 |
9.95 |
10.73 |
9.67 |
10.26 |
1429123手 |
146517万 |
0.41 |
4.16% |
2020-07-31 |
8.73 |
11.39 |
8.66 |
9.85 |
3292792手 |
333349万 |
1.15 |
13.22% |
2020-06-30 |
8.47 |
8.95 |
8.32 |
8.70 |
671639手 |
57863万 |
0.26 |
3.08% |
2020-05-29 |
8.41 |
9.00 |
8.31 |
8.44 |
572195手 |
49101万 |
-0.04 |
-0.47% |
2020-04-30 |
8.97 |
9.36 |
8.25 |
8.48 |
1157476手 |
100345万 |
-0.44 |
-4.93% |
2020-03-31 |
8.77 |
9.47 |
7.83 |
8.92 |
1117018手 |
96649万 |
0.15 |
1.71% |
2020-02-28 |
8.01 |
10.16 |
7.70 |
8.77 |
1651368手 |
149950万 |
-0.13 |
-1.46% |
2020-01-23 |
9.82 |
10.20 |
8.78 |
8.90 |
797467手 |
77196万 |
-0.81 |
-8.34% |
2019-12-31 |
9.26 |
10.18 |
8.95 |
9.71 |
1070137手 |
101450万 |
0.54 |
5.89% |
2019-11-29 |
9.39 |
9.58 |
8.71 |
9.17 |
627480手 |
57118万 |
-0.17 |
-1.82% |
2019-10-31 |
9.32 |
11.45 |
8.81 |
9.34 |
1791093手 |
182885万 |
0.36 |
4.01% |
2019-09-30 |
8.85 |
9.76 |
8.80 |
8.98 |
1139041手 |
107203万 |
0.17 |
1.93% |
2019-08-30 |
9.18 |
9.76 |
8.22 |
8.81 |
783460手 |
69202万 |
-0.39 |
-4.24% |
2019-07-31 |
9.72 |
9.96 |
8.94 |
9.20 |
886458手 |
83592万 |
-0.32 |
-3.36% |
2019-06-28 |
9.56 |
10.40 |
8.22 |
9.52 |
1024847手 |
98445万 |
-0.16 |
-1.65% |
2019-05-31 |
10.02 |
11.30 |
9.62 |
9.68 |
1206606手 |
125526万 |
-0.59 |
-5.75% |
2019-04-30 |
11.64 |
12.27 |
10.11 |
10.27 |
1505693手 |
173952万 |
-0.92 |
-8.22% |
2019-03-29 |
12.55 |
13.90 |
10.50 |
11.19 |
4047913手 |
504192万 |
-1.19 |
-9.61% |
2019-02-28 |
7.76 |
13.75 |
7.72 |
12.38 |
974323手 |
107020万 |
4.70 |
61.20% |
2019-01-31 |
8.76 |
9.40 |
7.56 |
7.68 |
476799手 |
41675万 |
-1.08 |
-12.33% |
2018-12-28 |
10.30 |
10.89 |
8.08 |
8.76 |
561488手 |
52967万 |
-1.14 |
-11.52% |
2018-11-30 |
8.02 |
10.63 |
8.00 |
9.90 |
1161459手 |
109689万 |
1.93 |
24.22% |
2018-10-31 |
9.20 |
9.29 |
6.81 |
7.97 |
674108手 |
54335万 |
-1.40 |
-14.94% |
2018-09-28 |
9.49 |
9.97 |
8.77 |
9.37 |
530715手 |
49142万 |
-0.09 |
-0.95% |
2018-08-31 |
11.24 |
11.44 |
9.43 |
9.46 |
894432手 |
91709万 |
-1.85 |
-16.36% |
2018-07-31 |
11.10 |
12.66 |
10.01 |
11.31 |
2333943手 |
262140万 |
0.18 |
1.62% |
2018-06-29 |
9.93 |
14.62 |
9.33 |
11.13 |
2437158手 |
293424万 |
1.08 |
10.75% |
2018-05-31 |
12.95 |
14.39 |
10.00 |
10.05 |
963209手 |
115871万 |
-4.34 |
-30.16% |
2017-10-25 |
14.00 |
14.80 |
12.98 |
14.39 |
925089手 |
128755万 |
0.52 |
3.75% |
2017-09-29 |
13.10 |
14.33 |
12.49 |
13.87 |
1606511手 |
216999万 |
0.77 |
5.88% |
2017-08-31 |
13.55 |
15.10 |
12.32 |
13.10 |
1935591手 |
260522万 |
-0.65 |
-4.73% |
2017-07-31 |
12.05 |
14.17 |
10.21 |
13.75 |
1700452手 |
215532万 |
1.75 |
14.58% |
2017-06-30 |
9.96 |
13.67 |
9.38 |
12.00 |
951440手 |
112960万 |
2.00 |
20.00% |
2017-05-31 |
12.13 |
12.30 |
9.31 |
10.00 |
468775手 |
50267万 |
-2.18 |
-17.90% |
2017-04-28 |
13.00 |
14.20 |
11.48 |
12.18 |
769797手 |
99805万 |
-0.91 |
-6.95% |
2017-03-31 |
12.76 |
14.58 |
12.75 |
13.09 |
1057834手 |
145133万 |
0.29 |
2.27% |
2017-02-28 |
13.19 |
13.58 |
12.56 |
12.80 |
555532手 |
72529万 |
-0.41 |
-3.10% |
2017-01-26 |
12.96 |
14.31 |
12.06 |
13.21 |
983330手 |
129343万 |
0.48 |
3.77% |
2016-12-30 |
11.04 |
12.74 |
10.72 |
12.73 |
965789手 |
114053万 |
1.72 |
15.62% |
2016-11-30 |
11.34 |
11.64 |
10.95 |
11.01 |
415029手 |
46921万 |
-0.42 |
-3.67% |
2016-10-28 |
12.05 |
12.28 |
11.24 |
11.43 |
485437手 |
56513万 |
-0.56 |
-4.67% |
2016-09-30 |
10.32 |
12.15 |
10.28 |
11.99 |
936411手 |
105715万 |
1.66 |
16.07% |
2016-08-31 |
9.40 |
10.76 |
9.11 |
10.33 |
883350手 |
89804万 |
0.90 |
9.54% |
2016-07-29 |
9.47 |
10.41 |
9.38 |
9.43 |
1186196手 |
118292万 |
0.03 |
0.32% |
2016-06-30 |
10.35 |
10.90 |
8.81 |
9.40 |
1349746手 |
133791万 |
-0.99 |
-9.53% |
2016-05-31 |
12.55 |
12.55 |
9.82 |
10.39 |
1457123手 |
158041万 |
-2.82 |
-21.35% |
2016-04-28 |
15.85 |
16.24 |
12.83 |
13.21 |
2850023手 |
419692万 |
-3.03 |
-18.66% |
2016-03-31 |
11.14 |
17.90 |
11.00 |
16.24 |
6940846手 |
1048764万 |
5.10 |
45.78% |
2016-02-29 |
9.68 |
15.69 |
8.75 |
11.14 |
3192239手 |
422401万 |
1.54 |
16.04% |
2016-01-29 |
14.45 |
18.41 |
8.95 |
9.60 |
3739724手 |
518092万 |
-4.39 |
-31.38% |
2015-12-31 |
14.46 |
15.45 |
13.28 |
13.99 |
1773962手 |
257478万 |
-0.63 |
-4.31% |
2015-11-30 |
16.22 |
19.69 |
13.75 |
14.62 |
5402658手 |
934154万 |
-2.45 |
-14.35% |
2015-10-30 |
10.28 |
17.07 |
10.27 |
17.07 |
2581573手 |
325190万 |
6.41 |
60.13% |
2015-09-30 |
10.37 |
10.68 |
8.18 |
10.66 |
1636642手 |
156375万 |
0.04 |
0.38% |
2015-08-31 |
11.98 |
17.20 |
9.16 |
10.62 |
2166800手 |
294117万 |
-1.68 |
-13.66% |
2015-07-31 |
15.98 |
16.39 |
8.79 |
12.30 |
2648135手 |
337484万 |
-3.85 |
-23.84% |
2015-06-30 |
20.02 |
24.47 |
13.55 |
16.15 |
1994023手 |
410876万 |
-3.89 |
-19.41% |
2015-05-29 |
16.91 |
23.70 |
14.42 |
20.04 |
1460203手 |
274845万 |
4.60 |
28.05% |
2015-04-30 |
13.85 |
18.30 |
13.82 |
16.40 |
2031660手 |
332601万 |
2.48 |
17.82% |
2015-03-31 |
12.60 |
14.72 |
12.42 |
13.92 |
1997266手 |
271707万 |
1.68 |
13.42% |
2015-02-27 |
11.79 |
12.78 |
11.30 |
12.52 |
508769手 |
61491万 |
0.02 |
0.16% |
2015-01-29 |
11.30 |
12.61 |
10.80 |
12.16 |
773340手 |
91063万 |
0.93 |
8.28% |
2014-12-31 |
13.00 |
14.75 |
11.18 |
11.23 |
1655182手 |
219084万 |
-1.78 |
-13.68% |
2014-11-28 |
13.16 |
13.68 |
11.90 |
13.01 |
799591手 |
104605万 |
-1.02 |
-7.77% |
2014-10-30 |
13.59 |
14.58 |
12.59 |
13.12 |
611359手 |
83539万 |
-0.27 |
-1.93% |
2014-09-30 |
10.65 |
15.14 |
10.58 |
13.99 |
1268207手 |
161927万 |
2.92 |
26.38% |
2014-08-22 |
10.30 |
11.88 |
9.88 |
11.07 |
2642417手 |
291825万 |
0.66 |
6.34% |
2014-07-31 |
8.53 |
11.90 |
8.50 |
10.41 |
2745004手 |
282176万 |
1.83 |
21.33% |
2014-06-30 |
8.04 |
8.96 |
7.96 |
8.58 |
842445手 |
70179万 |
0.13 |
1.60% |
2014-05-30 |
7.60 |
8.40 |
7.53 |
8.10 |
491110手 |
39046万 |
0.54 |
7.14% |
2014-04-30 |
8.13 |
8.75 |
7.35 |
7.56 |
728595手 |
59238万 |
-0.59 |
-7.24% |
2014-03-31 |
9.09 |
9.63 |
7.78 |
8.15 |
983501手 |
87218万 |
-0.95 |
-10.44% |
2014-02-28 |
8.29 |
9.39 |
7.91 |
9.10 |
1103758手 |
96581万 |
0.66 |
7.82% |
2014-01-30 |
8.62 |
8.72 |
7.75 |
8.44 |
485514手 |
39884万 |
-0.20 |
-2.31% |
2013-12-31 |
9.65 |
9.79 |
8.40 |
8.64 |
842798手 |
76287万 |
-1.43 |
-14.20% |
2013-11-29 |
9.03 |
10.55 |
8.72 |
10.07 |
2015943手 |
195515万 |
1.00 |
11.03% |
2013-10-31 |
9.38 |
10.02 |
8.33 |
9.07 |
1027546手 |
96683万 |
-0.31 |
-3.31% |
2013-09-30 |
11.00 |
12.07 |
9.31 |
9.38 |
3104806手 |
334803万 |
-1.62 |
-14.73% |
2013-08-30 |
8.72 |
11.22 |
8.50 |
11.00 |
2619927手 |
249165万 |
2.20 |
25.00% |
2013-07-31 |
10.07 |
10.50 |
8.30 |
8.80 |
2274742手 |
212674万 |
-1.37 |
-13.47% |
2013-06-28 |
11.52 |
11.88 |
9.37 |
10.17 |
1417267手 |
150866万 |
-1.45 |
-12.48% |
2013-05-31 |
11.31 |
13.29 |
10.92 |
11.62 |
2096713手 |
254277万 |
0.32 |
2.83% |
2013-04-26 |
11.48 |
13.10 |
10.87 |
11.30 |
1995416手 |
239471万 |
-0.14 |
-1.22% |
2013-03-29 |
13.70 |
14.07 |
11.32 |
11.44 |
2117305手 |
266791万 |
-2.31 |
-16.80% |
2013-02-28 |
11.78 |
14.20 |
10.84 |
13.75 |
2336105手 |
295618万 |
1.85 |
15.55% |
2013-01-31 |
8.90 |
14.34 |
8.40 |
11.90 |
4255486手 |
502251万 |
3.08 |
34.92% |
2012-12-31 |
6.57 |
9.33 |
5.92 |
8.82 |
3206555手 |
262536万 |
2.34 |
36.11% |
2012-11-30 |
7.95 |
8.45 |
6.11 |
6.48 |
1332707手 |
98049万 |
-1.51 |
-18.90% |
2012-10-31 |
8.89 |
10.86 |
7.77 |
7.99 |
2969607手 |
279642万 |
-0.86 |
-9.72% |
2012-09-28 |
5.71 |
9.85 |
5.66 |
8.85 |
3436551手 |
293928万 |
3.14 |
54.99% |
2012-08-31 |
5.61 |
6.42 |
5.51 |
5.71 |
354254手 |
21507万 |
0.07 |
1.24% |
2012-07-31 |
7.31 |
7.39 |
5.64 |
5.64 |
346402手 |
21765万 |
-1.61 |
-22.21% |
2012-06-29 |
8.11 |
8.20 |
7.10 |
7.25 |
242312手 |
18652万 |
-0.83 |
-10.27% |
2012-05-31 |
8.36 |
9.20 |
7.70 |
8.08 |
550889手 |
45798万 |
-0.17 |
-2.06% |
2012-04-27 |
7.60 |
8.72 |
7.37 |
8.25 |
504954手 |
40589万 |
0.68 |
8.98% |
2012-03-30 |
8.50 |
9.22 |
7.48 |
7.57 |
894866手 |
77201万 |
-0.93 |
-10.94% |
2012-02-29 |
7.89 |
9.04 |
7.71 |
8.50 |
793240手 |
67189万 |
0.61 |
7.73% |
2012-01-30 |
7.78 |
8.80 |
6.66 |
7.89 |
461966手 |
36063万 |
0.15 |
1.94% |
2011-12-30 |
10.78 |
10.99 |
7.40 |
7.74 |
699612手 |
64958万 |
-2.69 |
-25.79% |
2011-11-30 |
9.30 |
11.64 |
8.98 |
10.43 |
1681059手 |
178767万 |
1.01 |
10.72% |
2011-10-31 |
9.79 |
10.45 |
8.80 |
9.42 |
564932手 |
54504万 |
-0.11 |
-1.15% |
2011-09-30 |
10.59 |
12.27 |
9.52 |
9.53 |
1855371手 |
208948万 |
-1.25 |
-11.60% |
2011-08-31 |
12.05 |
12.34 |
9.70 |
10.78 |
1388573手 |
148093万 |
-1.50 |
-12.21% |
2011-07-29 |
12.56 |
13.81 |
11.22 |
12.28 |
2401622手 |
302908万 |
-0.40 |
-3.15% |
2011-06-30 |
8.58 |
13.50 |
8.43 |
12.68 |
2660027手 |
310549万 |
4.10 |
47.79% |
2011-05-31 |
9.10 |
9.36 |
8.40 |
8.58 |
200111手 |
18203万 |
-0.54 |
-5.92% |
2011-04-29 |
9.14 |
10.15 |
8.93 |
9.12 |
760906手 |
73594万 |
-0.01 |
-0.11% |
2011-03-31 |
9.50 |
10.15 |
9.11 |
9.13 |
739068手 |
71069万 |
-0.37 |
-3.90% |
2011-02-28 |
9.09 |
9.68 |
8.90 |
9.50 |
311778手 |
28940万 |
0.43 |
4.74% |
2011-01-31 |
9.40 |
9.52 |
8.38 |
9.07 |
329502手 |
29660万 |
-0.28 |
-3.00% |