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 |
9.51 |
9.68 |
7.71 |
7.84 |
9257622手 |
778238万 |
-1.11 |
-12.40% |
2020-12-31 |
8.25 |
8.95 |
7.43 |
8.95 |
7734742手 |
631666万 |
0.92 |
11.46% |
2020-11-30 |
7.51 |
8.25 |
7.42 |
8.03 |
5226577手 |
414185万 |
0.52 |
6.92% |
2020-10-30 |
8.08 |
8.37 |
7.50 |
7.51 |
3407245手 |
273862万 |
-0.44 |
-5.54% |
2020-09-30 |
8.20 |
8.44 |
7.68 |
7.95 |
5832318手 |
470420万 |
-0.27 |
-3.29% |
2020-08-31 |
8.40 |
8.69 |
7.86 |
8.22 |
9475603手 |
785949万 |
-0.05 |
-0.60% |
2020-07-31 |
6.48 |
9.97 |
6.43 |
8.27 |
29972888手 |
2615921万 |
1.73 |
26.45% |
2020-06-30 |
7.09 |
7.21 |
6.28 |
6.54 |
4338977手 |
289905万 |
-0.39 |
-5.63% |
2020-05-29 |
6.99 |
7.30 |
6.84 |
6.93 |
1871031手 |
132089万 |
-0.15 |
-2.12% |
2020-04-30 |
7.02 |
7.30 |
6.80 |
7.08 |
2654374手 |
187648万 |
0.06 |
0.85% |
2020-03-31 |
7.96 |
8.80 |
6.96 |
7.02 |
7014746手 |
560681万 |
-0.84 |
-10.69% |
2020-02-28 |
7.13 |
8.71 |
6.42 |
7.86 |
7804222手 |
618155万 |
-0.06 |
-0.76% |
2020-01-23 |
8.40 |
8.66 |
7.83 |
7.92 |
4700232手 |
390981万 |
-0.37 |
-4.46% |
2019-12-31 |
7.51 |
8.47 |
7.42 |
8.29 |
5485309手 |
440275万 |
0.85 |
11.43% |
2019-11-29 |
7.78 |
7.99 |
7.27 |
7.44 |
2080276手 |
157733万 |
-0.35 |
-4.49% |
2019-10-31 |
7.88 |
8.24 |
7.71 |
7.79 |
2422326手 |
192466万 |
-0.06 |
-0.76% |
2019-09-30 |
7.61 |
8.58 |
7.60 |
7.85 |
5272906手 |
432612万 |
0.26 |
3.43% |
2019-08-30 |
8.28 |
8.34 |
7.39 |
7.59 |
4078909手 |
318864万 |
-0.78 |
-9.32% |
2019-07-31 |
8.29 |
8.86 |
7.80 |
8.37 |
6425615手 |
538139万 |
0.27 |
3.33% |
2019-06-28 |
8.07 |
8.59 |
7.50 |
8.10 |
4401882手 |
358173万 |
0.10 |
1.25% |
2019-05-31 |
8.20 |
8.42 |
7.58 |
8.00 |
5302126手 |
425664万 |
-0.69 |
-7.94% |
2019-04-30 |
9.65 |
10.46 |
8.44 |
8.69 |
14255484手 |
1381091万 |
-0.90 |
-9.38% |
2019-03-29 |
8.28 |
9.65 |
8.02 |
9.59 |
16506782手 |
1459572万 |
1.43 |
17.52% |
2019-02-28 |
6.12 |
9.08 |
6.12 |
8.16 |
9146577手 |
698937万 |
2.13 |
35.32% |
2019-01-31 |
5.94 |
6.68 |
5.88 |
6.03 |
5245856手 |
337312万 |
0.11 |
1.86% |
2018-12-28 |
6.73 |
6.85 |
5.73 |
5.92 |
3611107手 |
226745万 |
-0.54 |
-8.36% |
2018-11-30 |
5.91 |
7.02 |
5.84 |
6.46 |
9322444手 |
596418万 |
0.55 |
9.31% |
2018-10-31 |
6.18 |
6.19 |
4.84 |
5.91 |
5812469手 |
328038万 |
-0.33 |
-5.29% |
2018-09-28 |
6.35 |
6.42 |
6.07 |
6.24 |
2296268手 |
143537万 |
-0.10 |
-1.58% |
2018-08-31 |
6.70 |
6.76 |
6.08 |
6.34 |
3541796手 |
224608万 |
-0.36 |
-5.37% |
2018-07-31 |
6.74 |
7.01 |
6.33 |
6.70 |
4242115手 |
283554万 |
-0.04 |
-0.59% |
2018-06-29 |
7.27 |
7.69 |
6.35 |
6.74 |
4550271手 |
320317万 |
-0.50 |
-6.91% |
2018-05-31 |
8.44 |
8.50 |
7.02 |
7.24 |
6568194手 |
528654万 |
-0.94 |
-11.49% |
2018-04-27 |
7.75 |
8.30 |
7.47 |
8.18 |
7907921手 |
629237万 |
0.44 |
5.68% |
2018-03-30 |
7.76 |
8.26 |
6.81 |
7.74 |
6591136手 |
510095万 |
-0.11 |
-1.40% |
2018-02-28 |
9.45 |
9.57 |
6.90 |
7.85 |
5075737手 |
403552万 |
-1.60 |
-16.93% |
2018-01-31 |
9.29 |
10.00 |
8.94 |
9.45 |
8818980手 |
841392万 |
0.23 |
2.50% |
2017-12-29 |
10.00 |
10.08 |
8.89 |
9.22 |
3540743手 |
332188万 |
-0.77 |
-7.71% |
2017-11-30 |
10.05 |
10.92 |
9.51 |
9.99 |
5955706手 |
611375万 |
-0.03 |
-0.30% |
2017-10-31 |
11.55 |
11.62 |
9.89 |
10.02 |
3475302手 |
374502万 |
-1.28 |
-11.33% |
2017-09-29 |
12.28 |
12.37 |
11.25 |
11.30 |
6786937手 |
809063万 |
-0.92 |
-7.53% |
2017-08-31 |
11.54 |
12.59 |
11.16 |
12.22 |
19186120手 |
2262942万 |
0.67 |
5.80% |
2017-07-31 |
9.58 |
11.94 |
9.49 |
11.55 |
16770197手 |
1842425万 |
1.97 |
20.56% |
2017-06-30 |
9.22 |
9.73 |
8.96 |
9.58 |
4867759手 |
459752万 |
0.31 |
3.34% |
2017-05-31 |
10.28 |
10.33 |
8.61 |
9.27 |
4280283手 |
402269万 |
-1.04 |
-10.09% |
2017-04-28 |
11.04 |
11.37 |
10.07 |
10.31 |
3752237手 |
407206万 |
-0.73 |
-6.61% |
2017-03-31 |
11.49 |
11.75 |
10.92 |
11.04 |
5352162手 |
603578万 |
-0.47 |
-4.08% |
2017-02-28 |
11.01 |
12.08 |
10.74 |
11.51 |
4900513手 |
562943万 |
0.54 |
4.92% |
2017-01-26 |
12.06 |
12.19 |
10.67 |
10.97 |
2633254手 |
302804万 |
-1.05 |
-8.73% |
2016-12-30 |
14.10 |
14.28 |
11.52 |
12.02 |
5016046手 |
631496万 |
-2.11 |
-14.93% |
2016-11-30 |
13.76 |
15.28 |
13.72 |
14.13 |
9671237手 |
1402971万 |
0.26 |
1.88% |
2016-10-28 |
14.13 |
14.38 |
13.43 |
13.87 |
4318246手 |
602064万 |
-0.12 |
-0.86% |
2016-09-30 |
14.75 |
14.80 |
13.42 |
13.99 |
4473101手 |
628928万 |
-0.75 |
-5.09% |
2016-08-31 |
14.00 |
16.00 |
13.71 |
14.74 |
9910408手 |
1459358万 |
0.57 |
4.02% |
2016-07-29 |
16.68 |
17.38 |
13.96 |
14.17 |
12083548手 |
1950068万 |
-2.39 |
-14.43% |
2016-06-30 |
15.70 |
17.68 |
14.30 |
16.56 |
26653822手 |
4251261万 |
1.79 |
12.12% |
2016-05-31 |
12.19 |
14.77 |
11.81 |
14.77 |
17918762手 |
2338416万 |
2.66 |
21.96% |
2016-04-29 |
11.80 |
13.62 |
11.26 |
12.11 |
15237346手 |
1933720万 |
0.25 |
2.11% |
2016-03-31 |
9.40 |
12.57 |
9.18 |
11.86 |
13064088手 |
1453404万 |
2.53 |
27.12% |
2016-02-29 |
10.40 |
11.38 |
9.11 |
9.33 |
6423339手 |
674322万 |
-1.17 |
-11.14% |
2016-01-29 |
15.15 |
15.26 |
9.83 |
10.50 |
9943606手 |
1228547万 |
-4.74 |
-31.10% |
2015-12-31 |
14.83 |
18.20 |
14.31 |
15.24 |
16789374手 |
2707703万 |
0.26 |
1.74% |
2015-11-30 |
12.60 |
18.81 |
12.37 |
14.98 |
26330170手 |
4223800万 |
2.01 |
15.50% |
2015-10-30 |
11.79 |
13.60 |
11.26 |
12.97 |
10300349手 |
1268477万 |
1.45 |
12.59% |
2015-09-30 |
10.03 |
12.10 |
9.07 |
11.52 |
9828420手 |
1057958万 |
1.23 |
11.95% |
2015-08-31 |
13.60 |
16.58 |
9.01 |
10.29 |
11260710手 |
1501919万 |
-3.52 |
-25.49% |
2015-07-31 |
17.65 |
18.34 |
12.22 |
13.81 |
17864694手 |
2779031万 |
-4.28 |
-23.66% |
2015-06-30 |
23.60 |
26.30 |
15.02 |
18.09 |
11266265手 |
2572498万 |
-5.50 |
-23.32% |
2015-05-29 |
21.20 |
28.32 |
21.10 |
23.59 |
16257751手 |
4038470万 |
3.01 |
13.96% |
2015-04-30 |
16.98 |
24.47 |
16.77 |
21.56 |
15751220手 |
3231449万 |
4.72 |
28.03% |
2015-03-31 |
14.94 |
17.85 |
14.15 |
16.84 |
10713892手 |
1722096万 |
1.92 |
13.13% |
2015-02-27 |
13.19 |
14.97 |
12.93 |
14.62 |
4611119手 |
646598万 |
1.04 |
7.56% |
2015-01-29 |
16.00 |
16.68 |
12.87 |
13.75 |
9885164手 |
1480318万 |
-2.25 |
-14.06% |
2014-12-31 |
12.13 |
19.72 |
11.88 |
16.00 |
17870792手 |
2821538万 |
3.62 |
29.24% |
2014-11-28 |
8.59 |
12.64 |
8.32 |
12.38 |
6743485手 |
695361万 |
0.75 |
9.08% |
2014-10-30 |
9.00 |
9.00 |
7.94 |
8.26 |
2088438手 |
171297万 |
-0.12 |
-1.45% |
2014-09-30 |
7.29 |
8.49 |
7.26 |
8.26 |
2166007手 |
169673万 |
0.78 |
10.43% |
2014-08-22 |
7.24 |
7.78 |
7.03 |
7.48 |
4706689手 |
348374万 |
0.21 |
2.89% |
2014-07-31 |
6.50 |
7.48 |
6.38 |
7.27 |
2678308手 |
186145万 |
0.78 |
12.02% |
2014-06-30 |
6.72 |
6.76 |
6.31 |
6.49 |
936530手 |
61222万 |
-0.28 |
-4.17% |
2014-05-30 |
6.50 |
7.06 |
6.46 |
6.72 |
1457791手 |
99121万 |
0.21 |
3.23% |
2014-04-30 |
6.46 |
7.06 |
6.38 |
6.51 |
2861365手 |
192001万 |
0.07 |
1.09% |
2014-03-31 |
6.80 |
7.07 |
6.22 |
6.44 |
3788508手 |
252087万 |
-0.46 |
-6.67% |
2014-02-28 |
6.74 |
7.23 |
6.21 |
6.90 |
3178413手 |
217173万 |
0.11 |
1.62% |
2014-01-30 |
6.92 |
7.12 |
6.38 |
6.79 |
2648275手 |
179986万 |
-0.11 |
-1.59% |
2013-12-31 |
6.91 |
7.26 |
6.43 |
6.90 |
3450639手 |
236961万 |
0.16 |
2.37% |
2013-11-29 |
6.46 |
6.92 |
5.84 |
6.74 |
2619052手 |
169269万 |
0.32 |
4.98% |
2013-10-31 |
6.70 |
6.82 |
6.22 |
6.42 |
1837796手 |
120098万 |
-0.26 |
-3.89% |
2013-09-30 |
6.64 |
7.26 |
6.55 |
6.68 |
3166059手 |
216966万 |
0.18 |
2.77% |
2013-08-30 |
6.45 |
7.10 |
6.09 |
6.50 |
3345253手 |
217979万 |
0.09 |
1.40% |
2013-07-31 |
5.85 |
6.74 |
5.81 |
6.41 |
3279034手 |
207991万 |
0.49 |
8.28% |
2013-06-28 |
7.90 |
7.96 |
5.51 |
5.92 |
2386563手 |
165993万 |
-1.89 |
-24.20% |
2013-05-24 |
7.18 |
8.01 |
7.12 |
7.81 |
2958881手 |
225423万 |
0.63 |
8.77% |
2013-04-26 |
7.68 |
7.86 |
6.98 |
7.18 |
2913355手 |
215454万 |
-0.43 |
-5.65% |
2013-03-29 |
8.11 |
8.69 |
7.53 |
7.61 |
7252866手 |
594480万 |
-0.55 |
-6.74% |
2013-02-28 |
8.01 |
8.80 |
7.56 |
8.16 |
4704026手 |
385419万 |
0.07 |
0.86% |
2013-01-31 |
7.34 |
8.39 |
6.66 |
8.09 |
7481458手 |
559736万 |
0.76 |
10.37% |
2012-12-31 |
5.47 |
7.39 |
5.21 |
7.33 |
7502862手 |
492674万 |
1.83 |
33.27% |
2012-11-30 |
7.45 |
7.71 |
5.29 |
5.50 |
4267958手 |
290187万 |
-1.97 |
-26.37% |
2012-10-31 |
8.50 |
8.85 |
7.32 |
7.47 |
2725889手 |
220223万 |
-0.77 |
-9.35% |
2012-05-14 |
8.52 |
8.74 |
7.93 |
8.24 |
4162993手 |
348440万 |
-0.04 |
-0.48% |
2012-04-27 |
6.46 |
9.12 |
6.39 |
8.28 |
9140363手 |
735472万 |
1.83 |
28.37% |
2012-03-30 |
7.10 |
7.74 |
6.34 |
6.45 |
4373642手 |
316286万 |
-0.69 |
-9.66% |
2012-02-29 |
6.52 |
7.65 |
6.28 |
7.14 |
5472320手 |
379861万 |
0.60 |
9.17% |
2012-01-31 |
6.56 |
6.94 |
5.78 |
6.54 |
3280589手 |
210832万 |
0.07 |
1.08% |
2011-12-30 |
8.10 |
8.28 |
6.01 |
6.47 |
3327108手 |
235429万 |
-1.25 |
-16.19% |
2011-11-30 |
9.61 |
10.03 |
7.61 |
7.72 |
4472148手 |
401546万 |
-2.01 |
-20.66% |
2011-10-31 |
8.90 |
10.27 |
8.61 |
9.73 |
6909206手 |
663249万 |
0.85 |
9.57% |
2011-09-30 |
8.07 |
9.28 |
7.63 |
8.88 |
4522314手 |
394499万 |
0.81 |
10.04% |
2011-08-31 |
8.72 |
8.80 |
7.50 |
8.07 |
1984614手 |
162210万 |
-0.72 |
-8.19% |
2011-07-29 |
9.14 |
9.48 |
8.52 |
8.79 |
1512678手 |
137725万 |
-0.36 |
-3.93% |
2011-06-30 |
9.00 |
9.53 |
8.43 |
9.15 |
1766978手 |
158089万 |
0.09 |
0.99% |
2011-05-31 |
10.04 |
10.27 |
8.73 |
9.06 |
2306658手 |
224988万 |
-0.97 |
-9.67% |
2011-04-29 |
10.10 |
11.48 |
9.85 |
10.03 |
4955551手 |
531212万 |
-0.04 |
-0.40% |
2011-03-31 |
10.84 |
11.19 |
10.01 |
10.07 |
3626280手 |
385727万 |
-0.83 |
-7.62% |
2011-02-28 |
10.19 |
11.48 |
9.81 |
10.90 |
4460652手 |
481221万 |
0.73 |
7.18% |
2011-01-31 |
12.22 |
12.48 |
9.76 |
10.17 |
2762593手 |
311636万 |
-1.99 |
-16.36% |