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 |
2021-02-26 |
9.29 |
9.68 |
8.69 |
9.49 |
3187065手 |
294114万 |
0.20 |
2.15% |
2021-01-29 |
10.89 |
11.78 |
9.21 |
9.29 |
7270188手 |
788195万 |
-1.54 |
-14.22% |
2020-12-31 |
12.13 |
12.17 |
10.29 |
10.83 |
5526253手 |
612268万 |
-1.48 |
-12.02% |
2020-11-30 |
11.16 |
12.65 |
11.01 |
12.31 |
5768010手 |
687274万 |
1.12 |
10.01% |
2020-10-30 |
11.85 |
12.24 |
11.00 |
11.19 |
3220589手 |
379900万 |
-0.51 |
-4.36% |
2020-09-30 |
13.19 |
13.43 |
11.49 |
11.70 |
5750969手 |
707463万 |
-1.52 |
-11.50% |
2020-08-31 |
14.60 |
15.96 |
12.80 |
13.22 |
12884101手 |
1873751万 |
-1.18 |
-8.19% |
2020-07-31 |
12.93 |
15.25 |
12.52 |
14.40 |
18681396手 |
2596701万 |
1.46 |
11.28% |
2020-06-30 |
12.05 |
13.93 |
11.98 |
12.94 |
12991865手 |
1698567万 |
0.98 |
8.19% |
2020-05-29 |
12.05 |
13.07 |
11.72 |
11.96 |
6768109手 |
849292万 |
-0.15 |
-1.24% |
2020-04-30 |
11.31 |
12.67 |
11.10 |
12.11 |
6519583手 |
782288万 |
0.83 |
7.36% |
2020-03-31 |
12.20 |
13.46 |
10.61 |
11.28 |
13397361手 |
1656468万 |
-0.71 |
-5.92% |
2020-02-28 |
10.73 |
13.86 |
9.80 |
11.99 |
14875594手 |
1813633万 |
0.07 |
0.59% |
2020-01-23 |
10.89 |
12.65 |
10.80 |
11.92 |
7498036手 |
887297万 |
1.09 |
10.06% |
2019-12-31 |
10.26 |
11.49 |
10.19 |
10.83 |
7386978手 |
786695万 |
0.56 |
5.45% |
2019-11-29 |
9.59 |
10.44 |
9.41 |
10.27 |
4086100手 |
403347万 |
0.65 |
6.76% |
2019-10-31 |
9.75 |
9.98 |
9.18 |
9.62 |
2612332手 |
251473万 |
-0.18 |
-1.84% |
2019-09-30 |
9.92 |
10.96 |
9.71 |
9.80 |
6146177手 |
633614万 |
-0.12 |
-1.21% |
2019-08-30 |
9.55 |
10.26 |
8.52 |
9.92 |
4850309手 |
464632万 |
0.35 |
3.66% |
2019-07-31 |
9.71 |
9.84 |
9.01 |
9.57 |
3138821手 |
295901万 |
0.03 |
0.31% |
2019-06-28 |
9.59 |
9.85 |
8.82 |
9.54 |
4063376手 |
380552万 |
-0.07 |
-0.73% |
2019-05-31 |
9.01 |
10.07 |
8.27 |
9.61 |
6410878手 |
595681万 |
0.33 |
3.56% |
2019-04-30 |
9.94 |
10.85 |
9.15 |
9.28 |
7670338手 |
781980万 |
-0.50 |
-5.11% |
2019-03-29 |
9.78 |
10.63 |
9.17 |
9.78 |
9694502手 |
966382万 |
0.00 |
0.00% |
2019-02-28 |
7.75 |
10.00 |
7.73 |
9.78 |
6054065手 |
547907万 |
2.14 |
28.01% |
2019-01-31 |
7.97 |
8.63 |
7.59 |
7.64 |
5803249手 |
478308万 |
-0.16 |
-2.05% |
2018-12-28 |
7.77 |
7.97 |
7.26 |
7.80 |
2979108手 |
228189万 |
0.22 |
2.90% |
2018-11-30 |
7.46 |
8.36 |
7.30 |
7.58 |
4593442手 |
359877万 |
0.19 |
2.57% |
2018-10-31 |
8.68 |
8.68 |
7.00 |
7.39 |
3715163手 |
285592万 |
-1.41 |
-16.02% |
2018-09-28 |
8.10 |
9.22 |
8.00 |
8.80 |
4704993手 |
414729万 |
0.75 |
9.32% |
2018-08-31 |
8.93 |
8.96 |
7.42 |
8.05 |
3541945手 |
288855万 |
-0.90 |
-10.06% |
2018-07-31 |
8.03 |
9.29 |
7.93 |
8.95 |
5292967手 |
464465万 |
0.92 |
11.46% |
2018-06-29 |
9.69 |
9.84 |
7.22 |
8.03 |
5381692手 |
455931万 |
-1.63 |
-16.87% |
2018-05-31 |
10.95 |
11.15 |
9.44 |
9.66 |
4723790手 |
492042万 |
-1.28 |
-11.70% |
2018-04-27 |
10.64 |
11.89 |
10.38 |
10.94 |
8357631手 |
924208万 |
0.39 |
3.70% |
2018-03-30 |
10.18 |
10.63 |
8.92 |
10.55 |
4640797手 |
464526万 |
0.44 |
4.35% |
2018-02-28 |
9.53 |
10.36 |
8.38 |
10.11 |
2999327手 |
285291万 |
0.61 |
6.42% |
2018-01-31 |
9.98 |
10.57 |
9.50 |
9.50 |
4399151手 |
443007万 |
-0.09 |
-0.94% |
2017-12-29 |
9.30 |
9.76 |
8.55 |
9.59 |
2831640手 |
258212万 |
0.27 |
2.90% |
2017-11-30 |
10.88 |
11.22 |
9.31 |
9.32 |
3310891手 |
342137万 |
-1.60 |
-14.65% |
2017-10-31 |
11.80 |
11.94 |
10.58 |
10.92 |
3418401手 |
388160万 |
-0.67 |
-5.78% |
2017-09-29 |
11.29 |
11.79 |
11.04 |
11.59 |
3848670手 |
438723万 |
0.31 |
2.75% |
2017-08-31 |
11.41 |
11.82 |
11.01 |
11.28 |
4019190手 |
459699万 |
-0.19 |
-1.66% |
2017-07-31 |
10.76 |
11.74 |
10.69 |
11.47 |
3831097手 |
431407万 |
0.73 |
6.80% |
2017-06-30 |
10.70 |
11.07 |
10.44 |
10.74 |
2365107手 |
255090万 |
0.00 |
0.00% |
2017-05-31 |
11.17 |
11.17 |
10.29 |
10.74 |
2324535手 |
249715万 |
-0.41 |
-3.68% |
2017-04-28 |
11.73 |
12.46 |
10.79 |
11.15 |
3596405手 |
424644万 |
-0.59 |
-5.03% |
2017-03-31 |
12.42 |
12.80 |
11.28 |
11.74 |
5114728手 |
616881万 |
-0.21 |
-1.76% |
2017-02-22 |
11.71 |
12.18 |
11.61 |
11.95 |
1858566手 |
220499万 |
0.24 |
2.05% |
2017-01-26 |
11.73 |
12.72 |
10.97 |
11.71 |
3278918手 |
392889万 |
0.06 |
0.52% |
2016-12-30 |
12.00 |
12.12 |
11.14 |
11.65 |
3679112手 |
426185万 |
-0.40 |
-3.32% |
2016-11-30 |
12.40 |
12.75 |
11.73 |
12.05 |
3628622手 |
447920万 |
-0.58 |
-4.59% |
2016-10-28 |
13.68 |
13.68 |
12.61 |
12.63 |
4148090手 |
541796万 |
0.19 |
1.53% |
2016-06-08 |
11.61 |
12.63 |
11.57 |
12.44 |
1649548手 |
197611万 |
0.79 |
6.78% |
2016-05-31 |
11.80 |
12.41 |
11.01 |
11.65 |
3604757手 |
416455万 |
-0.11 |
-0.94% |
2016-04-29 |
12.85 |
13.27 |
11.62 |
11.76 |
5163523手 |
651913万 |
-1.17 |
-9.05% |
2016-03-31 |
11.26 |
13.45 |
10.79 |
12.93 |
8272027手 |
1017519万 |
1.73 |
15.45% |
2016-02-29 |
15.02 |
15.13 |
11.10 |
11.20 |
5713445手 |
798725万 |
-5.49 |
-32.89% |
2015-12-29 |
17.30 |
17.66 |
16.10 |
16.69 |
7620950手 |
1294284万 |
-0.72 |
-4.14% |
2015-11-30 |
16.00 |
19.15 |
15.00 |
17.41 |
14191540手 |
2470242万 |
1.16 |
7.14% |
2015-10-30 |
12.95 |
17.20 |
12.75 |
16.25 |
9924521手 |
1553046万 |
3.48 |
27.25% |
2015-09-30 |
26.59 |
27.47 |
12.18 |
12.77 |
5156021手 |
1158283万 |
-15.03 |
-54.06% |
2015-08-31 |
35.00 |
38.97 |
20.91 |
27.80 |
7269998手 |
2359607万 |
-8.51 |
-23.44% |
2015-07-31 |
32.29 |
43.00 |
24.08 |
36.31 |
8054664手 |
2895936万 |
4.12 |
12.80% |
2015-06-30 |
42.00 |
51.00 |
27.13 |
32.19 |
6013781手 |
2482753万 |
-9.31 |
-22.43% |
2015-05-29 |
30.98 |
46.98 |
29.01 |
41.50 |
5897114手 |
2148376万 |
9.96 |
33.20% |
2015-04-30 |
28.56 |
31.50 |
26.00 |
30.00 |
5762901手 |
1686074万 |
1.99 |
7.11% |
2015-03-31 |
23.97 |
29.49 |
22.53 |
28.01 |
5239573手 |
1336616万 |
3.21 |
13.54% |
2015-02-27 |
20.70 |
25.00 |
20.18 |
23.70 |
1318768手 |
300151万 |
1.32 |
6.09% |
2015-01-23 |
19.37 |
22.28 |
18.62 |
21.68 |
2546952手 |
521884万 |
2.36 |
12.21% |
2014-12-31 |
18.91 |
23.40 |
18.02 |
19.32 |
4700621手 |
971237万 |
0.52 |
2.77% |
2014-11-28 |
18.79 |
19.43 |
18.61 |
18.80 |
630506手 |
119422万 |
0.30 |
1.60% |
2014-10-22 |
18.00 |
19.34 |
16.62 |
16.74 |
1258753手 |
221471万 |
-0.84 |
-4.78% |
2014-09-30 |
15.80 |
17.78 |
15.76 |
17.58 |
2518369手 |
428561万 |
1.56 |
9.74% |
2014-08-22 |
15.36 |
16.38 |
14.90 |
16.02 |
2857538手 |
446165万 |
0.60 |
3.89% |
2014-07-31 |
15.97 |
16.64 |
14.10 |
15.42 |
2490537手 |
387652万 |
-0.51 |
-3.20% |
2014-06-30 |
15.10 |
16.12 |
14.21 |
15.93 |
2519234手 |
380471万 |
-0.18 |
-1.19% |
2014-05-30 |
12.88 |
15.15 |
12.60 |
15.07 |
1287892手 |
176857万 |
2.19 |
17.00% |
2014-04-30 |
18.93 |
21.25 |
12.64 |
12.88 |
1902446手 |
369011万 |
-5.95 |
-31.60% |
2014-03-31 |
22.00 |
22.54 |
18.51 |
18.83 |
2194800手 |
455672万 |
-2.72 |
-12.62% |
2014-02-28 |
23.18 |
26.30 |
20.70 |
21.55 |
3185598手 |
758328万 |
-2.06 |
-8.72% |
2014-01-30 |
20.70 |
24.49 |
20.15 |
23.61 |
3335963手 |
747182万 |
2.83 |
13.62% |
2013-12-31 |
20.90 |
22.09 |
18.03 |
20.78 |
3648631手 |
742491万 |
-1.04 |
-4.77% |
2013-11-29 |
17.08 |
22.88 |
15.77 |
21.82 |
3948409手 |
775562万 |
4.86 |
28.66% |
2013-10-31 |
19.00 |
20.81 |
16.20 |
16.96 |
1641341手 |
306026万 |
-1.88 |
-9.98% |
2013-09-30 |
32.75 |
39.65 |
18.32 |
18.84 |
565132手 |
199126万 |
-14.16 |
-42.91% |
2013-08-30 |
32.33 |
38.10 |
32.33 |
33.00 |
649757手 |
231879万 |
0.64 |
1.98% |
2013-07-31 |
30.02 |
35.98 |
29.52 |
32.36 |
669426手 |
226613万 |
2.41 |
8.05% |
2013-06-28 |
33.95 |
34.89 |
27.51 |
29.95 |
291326手 |
93158万 |
-4.00 |
-11.78% |
2013-05-31 |
28.90 |
37.00 |
28.82 |
33.95 |
542670手 |
183700万 |
5.10 |
17.68% |
2013-04-26 |
30.60 |
32.16 |
28.55 |
28.85 |
226513手 |
68426万 |
-1.75 |
-5.72% |
2013-03-29 |
31.86 |
34.76 |
29.90 |
30.60 |
359279手 |
116252万 |
-1.35 |
-4.22% |
2013-02-28 |
30.58 |
32.15 |
28.50 |
31.95 |
290074手 |
88852万 |
1.55 |
5.10% |
2013-01-31 |
29.01 |
34.44 |
28.10 |
30.40 |
628745手 |
196468万 |
1.55 |
5.37% |
2012-12-31 |
22.52 |
30.68 |
21.83 |
28.85 |
249038手 |
66327万 |
6.15 |
27.09% |
2012-11-30 |
25.86 |
27.47 |
22.20 |
22.70 |
122523手 |
30885万 |
-3.28 |
-12.62% |
2012-10-31 |
26.70 |
27.36 |
25.41 |
25.98 |
138023手 |
36301万 |
-0.82 |
-3.06% |
2012-09-28 |
23.90 |
28.06 |
23.70 |
26.80 |
368408手 |
97476万 |
2.82 |
11.76% |
2012-08-31 |
22.22 |
24.62 |
22.22 |
23.98 |
181557手 |
43328万 |
1.79 |
8.07% |
2012-07-31 |
22.71 |
24.19 |
22.18 |
22.19 |
137751手 |
31869万 |
-0.41 |
-1.81% |
2012-06-29 |
25.10 |
25.26 |
21.73 |
22.60 |
154948手 |
36594万 |
-2.54 |
-10.10% |
2012-05-31 |
26.18 |
26.75 |
23.76 |
25.14 |
199094手 |
50785万 |
-0.66 |
-2.56% |
2012-04-27 |
23.58 |
26.62 |
23.40 |
25.80 |
132293手 |
33473万 |
1.81 |
7.54% |
2012-03-30 |
24.52 |
27.90 |
23.35 |
23.99 |
302797手 |
78591万 |
-0.53 |
-2.16% |
2012-02-29 |
21.28 |
25.58 |
21.10 |
24.52 |
278145手 |
65960万 |
3.24 |
15.23% |
2012-01-31 |
23.31 |
23.60 |
19.99 |
21.28 |
103178手 |
22093万 |
-1.88 |
-8.12% |
2011-12-30 |
26.99 |
27.11 |
22.60 |
23.16 |
137054手 |
33298万 |
-2.86 |
-10.99% |
2011-11-30 |
25.13 |
28.26 |
24.60 |
26.02 |
275416手 |
74459万 |
0.69 |
2.72% |
2011-10-31 |
24.97 |
25.85 |
22.94 |
25.33 |
115764手 |
28667万 |
0.35 |
1.40% |
2011-09-30 |
29.45 |
29.71 |
24.85 |
24.98 |
136200手 |
37152万 |
-4.43 |
-15.06% |
2011-08-31 |
31.00 |
31.66 |
28.60 |
29.41 |
245808手 |
74702万 |
-1.61 |
-5.19% |
2011-07-29 |
29.60 |
32.74 |
29.38 |
31.02 |
310334手 |
96859万 |
1.39 |
4.69% |
2011-06-30 |
28.05 |
30.20 |
27.38 |
29.63 |
165470手 |
47485万 |
1.60 |
5.71% |
2011-05-31 |
29.75 |
31.10 |
27.52 |
28.03 |
185724手 |
55547万 |
-1.72 |
-5.78% |
2011-04-29 |
34.92 |
35.89 |
29.48 |
29.75 |
305445手 |
100885万 |
-5.13 |
-14.71% |
2011-03-31 |
38.37 |
38.90 |
34.38 |
34.88 |
319582手 |
118669万 |
-3.49 |
-9.10% |