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 |
2021-01-15 |
7.30 |
7.60 |
5.60 |
5.84 |
3324870手 |
218563万 |
-1.52 |
-20.65% |
2020-12-31 |
7.27 |
8.14 |
6.89 |
7.36 |
8937308手 |
674749万 |
0.33 |
4.69% |
2020-11-30 |
6.60 |
7.13 |
6.30 |
7.03 |
3988373手 |
269417万 |
0.45 |
6.84% |
2020-10-30 |
7.30 |
7.85 |
6.55 |
6.58 |
3297433手 |
238642万 |
-0.51 |
-7.19% |
2020-09-30 |
8.51 |
9.15 |
6.77 |
7.09 |
9160414手 |
717168万 |
-1.78 |
-20.07% |
2020-08-31 |
7.20 |
9.75 |
6.54 |
8.87 |
14795957手 |
1175818万 |
1.46 |
19.70% |
2020-07-31 |
5.78 |
7.67 |
5.60 |
7.41 |
12211131手 |
830708万 |
1.60 |
27.54% |
2020-06-30 |
5.55 |
6.00 |
5.35 |
5.81 |
4193970手 |
239028万 |
0.27 |
4.87% |
2020-05-29 |
6.02 |
6.87 |
5.47 |
5.54 |
6513617手 |
408694万 |
-0.64 |
-10.36% |
2020-04-30 |
4.86 |
8.48 |
4.75 |
6.18 |
16521566手 |
1158140万 |
1.27 |
25.87% |
2020-03-31 |
6.41 |
7.12 |
4.90 |
4.91 |
4397866手 |
267051万 |
-1.39 |
-22.06% |
2020-02-28 |
6.02 |
7.29 |
5.42 |
6.30 |
5423928手 |
349597万 |
-0.39 |
-5.83% |
2020-01-23 |
7.05 |
8.07 |
6.57 |
6.69 |
5535509手 |
414910万 |
-0.33 |
-4.70% |
2019-12-31 |
7.54 |
8.27 |
6.68 |
7.02 |
7129398手 |
541598万 |
-0.49 |
-6.53% |
2019-11-29 |
9.06 |
10.96 |
7.40 |
7.51 |
12638618手 |
1195208万 |
-2.16 |
-22.34% |
2019-10-31 |
9.57 |
10.83 |
7.82 |
9.67 |
11597458手 |
1110395万 |
0.21 |
2.22% |
2019-09-30 |
6.70 |
11.16 |
6.55 |
9.46 |
13798598手 |
1329660万 |
2.84 |
42.90% |
2019-08-30 |
6.63 |
7.13 |
6.16 |
6.62 |
2546477手 |
168492万 |
-0.06 |
-0.90% |
2019-07-31 |
7.70 |
7.83 |
6.51 |
6.68 |
2611441手 |
185813万 |
-0.86 |
-11.41% |
2019-06-28 |
7.78 |
8.17 |
6.57 |
7.54 |
3371082手 |
249049万 |
-0.29 |
-3.70% |
2019-05-31 |
9.40 |
10.38 |
7.79 |
7.83 |
3498279手 |
310878万 |
-1.82 |
-18.86% |
2019-04-30 |
13.45 |
14.72 |
9.40 |
9.65 |
4298982手 |
534091万 |
-2.58 |
-21.10% |
2019-03-29 |
10.86 |
13.20 |
10.85 |
12.23 |
2137597手 |
262509万 |
1.38 |
12.72% |
2019-02-28 |
10.39 |
11.39 |
10.16 |
10.85 |
984446手 |
105188万 |
0.46 |
4.43% |
2019-01-31 |
10.23 |
10.55 |
9.90 |
10.39 |
434755手 |
44712万 |
0.14 |
1.37% |
2018-12-28 |
10.48 |
10.60 |
9.88 |
10.25 |
456595手 |
46873万 |
-0.15 |
-1.44% |
2018-11-30 |
10.12 |
11.18 |
10.01 |
10.40 |
712668手 |
75079万 |
0.29 |
2.87% |
2018-10-31 |
10.55 |
10.55 |
9.71 |
10.11 |
450644手 |
45775万 |
-0.50 |
-4.71% |
2018-09-28 |
9.75 |
10.90 |
9.58 |
10.61 |
753134手 |
77137万 |
0.81 |
8.27% |
2018-08-31 |
9.70 |
10.05 |
9.28 |
9.80 |
406357手 |
39508万 |
0.11 |
1.14% |
2018-07-31 |
9.45 |
10.09 |
9.23 |
9.69 |
445238手 |
43020万 |
0.25 |
2.65% |
2018-06-29 |
10.06 |
10.25 |
8.51 |
9.44 |
515610手 |
49123万 |
-0.66 |
-6.54% |
2018-05-31 |
11.31 |
11.89 |
9.97 |
10.10 |
1243312手 |
137823万 |
-1.21 |
-10.70% |
2018-04-27 |
11.57 |
12.10 |
10.83 |
11.31 |
1671387手 |
190935万 |
-0.20 |
-1.74% |
2018-03-30 |
10.41 |
12.58 |
10.28 |
11.51 |
2814527手 |
323362万 |
1.09 |
10.46% |
2018-02-28 |
9.95 |
10.67 |
8.80 |
10.42 |
1051059手 |
101598万 |
0.45 |
4.51% |
2018-01-31 |
9.80 |
12.20 |
9.68 |
9.97 |
2238620手 |
242252万 |
0.18 |
1.84% |
2017-12-29 |
9.62 |
10.75 |
9.22 |
9.79 |
782913手 |
78450万 |
0.20 |
2.09% |
2017-11-30 |
10.62 |
11.19 |
9.45 |
9.59 |
544238手 |
56078万 |
-1.01 |
-9.53% |
2017-10-31 |
11.23 |
12.73 |
10.57 |
10.60 |
863060手 |
99184万 |
-0.56 |
-5.02% |
2017-09-29 |
11.74 |
12.25 |
11.00 |
11.16 |
949059手 |
109890万 |
-0.55 |
-4.70% |
2017-08-31 |
11.21 |
13.49 |
10.41 |
11.71 |
3182336手 |
390470万 |
0.55 |
4.93% |
2017-07-31 |
12.22 |
12.93 |
10.55 |
11.16 |
817000手 |
96968万 |
-1.02 |
-8.37% |
2017-06-30 |
11.88 |
12.45 |
11.53 |
12.18 |
563109手 |
67992万 |
0.29 |
2.44% |
2017-05-31 |
27.87 |
28.78 |
11.11 |
11.89 |
492604手 |
83180万 |
-16.03 |
-57.41% |
2017-04-28 |
30.72 |
32.05 |
27.10 |
27.92 |
277490手 |
82029万 |
-2.67 |
-8.73% |
2017-03-31 |
30.29 |
32.06 |
29.89 |
30.59 |
344422手 |
106789万 |
0.49 |
1.63% |
2017-02-28 |
30.50 |
30.83 |
29.30 |
30.10 |
158979手 |
47785万 |
-0.27 |
-0.89% |
2017-01-26 |
32.61 |
34.24 |
28.88 |
30.37 |
306475手 |
96222万 |
-2.01 |
-6.21% |
2016-12-30 |
31.10 |
34.05 |
31.10 |
32.38 |
616795手 |
201208万 |
1.16 |
3.72% |
2016-11-30 |
28.60 |
32.57 |
27.80 |
31.22 |
725431手 |
220380万 |
2.34 |
8.10% |
2016-10-28 |
25.61 |
29.74 |
25.61 |
28.88 |
624153手 |
170753万 |
3.28 |
12.81% |
2016-09-30 |
26.95 |
27.19 |
25.31 |
25.60 |
349338手 |
91937万 |
-1.29 |
-4.80% |
2016-08-31 |
24.70 |
28.10 |
24.09 |
26.89 |
745269手 |
196214万 |
1.89 |
7.56% |
2016-07-29 |
30.56 |
31.10 |
24.91 |
25.00 |
1115839手 |
321112万 |
-5.40 |
-17.76% |
2016-06-30 |
25.80 |
31.88 |
25.25 |
30.40 |
2121143手 |
596965万 |
4.40 |
16.92% |
2016-05-31 |
27.00 |
27.14 |
21.07 |
26.00 |
1418999手 |
343794万 |
0.45 |
1.76% |
2016-04-27 |
24.03 |
31.20 |
23.09 |
25.55 |
2342906手 |
632829万 |
1.18 |
4.84% |
2016-03-31 |
20.19 |
25.64 |
18.50 |
24.37 |
2502695手 |
569235万 |
3.85 |
18.76% |
2016-02-29 |
18.25 |
27.25 |
18.25 |
20.52 |
1074539手 |
264137万 |
3.93 |
23.69% |
2015-08-14 |
14.84 |
17.17 |
12.88 |
16.59 |
970143手 |
149389万 |
1.77 |
11.94% |
2015-07-31 |
15.73 |
17.17 |
10.66 |
14.82 |
896983手 |
138501万 |
-0.79 |
-5.06% |
2015-06-30 |
21.55 |
24.77 |
13.09 |
15.61 |
1282906手 |
271096万 |
-5.91 |
-27.46% |
2015-05-29 |
31.42 |
38.06 |
17.28 |
21.52 |
826755手 |
207117万 |
-8.91 |
-28.56% |
2015-04-30 |
30.69 |
34.00 |
28.00 |
31.20 |
461174手 |
146880万 |
0.51 |
1.66% |
2015-03-31 |
22.83 |
32.00 |
22.65 |
30.69 |
384838手 |
106855万 |
7.91 |
34.69% |
2015-02-27 |
19.68 |
23.69 |
19.50 |
22.80 |
210297手 |
45721万 |
4.09 |
21.78% |
2015-01-29 |
15.90 |
19.25 |
15.80 |
18.78 |
207209手 |
36369万 |
2.95 |
18.64% |
2014-12-31 |
18.11 |
19.90 |
15.60 |
15.83 |
221300手 |
40215万 |
-2.28 |
-12.59% |
2014-11-28 |
18.07 |
18.54 |
17.00 |
18.11 |
89787手 |
16198万 |
-0.76 |
-4.22% |
2014-10-30 |
19.09 |
19.50 |
17.95 |
18.00 |
94917手 |
17706万 |
0.11 |
0.59% |
2014-09-30 |
16.09 |
19.10 |
15.94 |
18.76 |
153182手 |
26075万 |
2.84 |
17.84% |
2014-08-22 |
15.12 |
15.99 |
14.81 |
15.92 |
139563手 |
21600万 |
0.82 |
5.43% |
2014-07-31 |
15.20 |
15.99 |
14.01 |
15.10 |
167760手 |
25530万 |
-0.04 |
-0.26% |
2014-06-30 |
13.93 |
15.15 |
13.75 |
15.14 |
73890手 |
10625万 |
0.40 |
2.88% |
2014-05-30 |
13.60 |
14.28 |
13.30 |
13.89 |
36764手 |
5066万 |
0.29 |
2.13% |
2014-04-30 |
14.50 |
14.98 |
13.00 |
13.60 |
129533手 |
18479万 |
-0.85 |
-5.88% |
2014-03-31 |
15.28 |
16.50 |
14.05 |
14.45 |
167893手 |
25774万 |
-0.85 |
-5.56% |
2014-02-28 |
15.90 |
17.36 |
14.88 |
15.30 |
251617手 |
41056万 |
-0.81 |
-5.03% |
2014-01-30 |
14.21 |
18.07 |
13.48 |
16.11 |
407519手 |
64315万 |
1.82 |
12.74% |
2013-12-31 |
13.97 |
14.88 |
12.85 |
14.29 |
274446手 |
38400万 |
-0.10 |
-0.69% |
2013-11-29 |
13.30 |
14.60 |
12.25 |
14.39 |
372711手 |
50131万 |
0.80 |
5.89% |
2013-10-31 |
12.95 |
14.74 |
11.90 |
13.59 |
246796手 |
33085万 |
0.64 |
4.94% |
2013-09-30 |
12.70 |
13.20 |
12.27 |
12.95 |
215274手 |
27495万 |
0.23 |
1.81% |
2013-08-30 |
12.15 |
12.87 |
11.45 |
12.72 |
158911手 |
19419万 |
0.67 |
5.56% |
2013-07-31 |
10.93 |
12.29 |
10.62 |
12.05 |
119395手 |
13743万 |
1.07 |
9.74% |
2013-06-28 |
12.72 |
12.89 |
10.10 |
10.98 |
83427手 |
9765万 |
-1.72 |
-13.54% |
2013-05-31 |
10.73 |
13.57 |
10.56 |
12.70 |
257249手 |
31796万 |
1.91 |
17.70% |
2013-04-26 |
11.28 |
12.20 |
10.55 |
10.79 |
65280手 |
7418万 |
-0.48 |
-4.26% |
2013-03-29 |
12.60 |
12.70 |
11.11 |
11.27 |
89650手 |
10901万 |
-1.29 |
-10.27% |
2013-02-28 |
12.28 |
12.79 |
11.95 |
12.56 |
94043手 |
11636万 |
0.23 |
1.86% |
2013-01-31 |
11.52 |
13.43 |
11.24 |
12.33 |
214422手 |
26298万 |
0.93 |
8.16% |
2012-12-31 |
10.48 |
12.16 |
9.90 |
11.40 |
106337手 |
11785万 |
0.82 |
7.75% |
2012-11-30 |
11.63 |
12.73 |
10.37 |
10.58 |
115024手 |
13545万 |
-0.96 |
-8.32% |
2012-10-31 |
11.35 |
13.48 |
11.20 |
11.54 |
146924手 |
18243万 |
0.20 |
1.76% |
2012-09-28 |
11.75 |
12.90 |
10.90 |
11.34 |
68798手 |
8367万 |
-0.36 |
-3.08% |
2012-08-31 |
11.35 |
12.65 |
11.12 |
11.70 |
67389手 |
8007万 |
0.38 |
3.36% |
2012-07-31 |
13.55 |
13.88 |
11.21 |
11.32 |
67133手 |
8296万 |
-2.42 |
-17.61% |
2012-06-29 |
15.79 |
16.17 |
13.21 |
13.74 |
170189手 |
24805万 |
-1.97 |
-12.54% |
2012-05-31 |
13.70 |
16.94 |
13.21 |
15.71 |
540345手 |
83520万 |
2.04 |
14.92% |
2012-04-27 |
19.31 |
19.66 |
12.21 |
13.67 |
63349手 |
8486万 |
-5.71 |
-29.46% |
2012-03-30 |
20.72 |
22.28 |
19.30 |
19.38 |
61062手 |
12860万 |
-1.34 |
-6.47% |
2012-02-29 |
18.00 |
23.49 |
17.88 |
20.72 |
72842手 |
15314万 |
2.72 |
15.11% |
2012-01-31 |
20.08 |
20.08 |
16.51 |
18.00 |
17401手 |
3163万 |
-1.75 |
-8.86% |
2011-12-30 |
25.00 |
25.14 |
19.01 |
19.75 |
31577手 |
7102万 |
-4.66 |
-19.09% |
2011-11-30 |
24.68 |
27.20 |
24.36 |
24.41 |
86650手 |
22564万 |
-0.48 |
-1.93% |
2011-10-31 |
25.66 |
26.59 |
23.68 |
24.89 |
31043手 |
7771万 |
-0.77 |
-3.00% |
2011-09-30 |
27.40 |
28.16 |
25.43 |
25.66 |
36010手 |
9722万 |
-1.74 |
-6.35% |
2011-08-31 |
27.82 |
29.30 |
25.34 |
27.40 |
80353手 |
22198万 |
-0.50 |
-1.79% |
2011-07-29 |
27.51 |
29.85 |
26.90 |
27.90 |
102276手 |
29254万 |
0.68 |
2.50% |
2011-06-30 |
26.89 |
28.36 |
25.30 |
27.22 |
93977手 |
25364万 |
-0.16 |
-0.58% |
2011-05-31 |
31.68 |
32.16 |
25.50 |
27.38 |
72007手 |
20413万 |
-4.58 |
-14.33% |
2011-04-29 |
35.06 |
36.08 |
31.59 |
31.96 |
70461手 |
24217万 |
-3.10 |
-8.84% |
2011-03-31 |
36.38 |
37.18 |
34.66 |
35.06 |
90676手 |
32779万 |
-1.44 |
-3.94% |
2011-02-28 |
35.00 |
37.60 |
34.41 |
36.50 |
100736手 |
36735万 |
1.50 |
4.29% |
2011-01-31 |
40.00 |
41.58 |
33.90 |
35.00 |
192539手 |
72519万 |
-0.64 |
-1.60% |