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 |
11.63 |
12.32 |
9.66 |
10.46 |
459825手 |
49795万 |
-1.09 |
-9.44% |
2020-12-31 |
12.46 |
12.98 |
11.23 |
11.55 |
688433手 |
82318万 |
-0.78 |
-6.33% |
2020-11-30 |
13.85 |
14.79 |
12.23 |
12.33 |
1444470手 |
199557万 |
-1.36 |
-9.93% |
2020-10-30 |
13.03 |
14.45 |
12.90 |
13.69 |
1475678手 |
204195万 |
1.09 |
8.65% |
2020-09-30 |
12.50 |
13.67 |
11.10 |
12.60 |
2024062手 |
257996万 |
0.08 |
0.64% |
2020-08-31 |
12.05 |
13.08 |
11.16 |
12.52 |
1403003手 |
171298万 |
0.66 |
5.57% |
2020-07-31 |
11.18 |
13.29 |
10.79 |
11.86 |
2102341手 |
249378万 |
0.81 |
7.33% |
2020-06-30 |
9.19 |
12.94 |
9.17 |
11.05 |
2577096手 |
283872万 |
1.86 |
20.24% |
2020-05-29 |
8.51 |
10.37 |
8.49 |
9.19 |
934693手 |
87318万 |
0.59 |
6.86% |
2020-04-30 |
9.09 |
9.48 |
8.14 |
8.60 |
716754手 |
64320万 |
-0.57 |
-6.22% |
2020-03-31 |
8.85 |
12.50 |
8.85 |
9.17 |
1699074手 |
173510万 |
0.33 |
3.73% |
2020-02-28 |
8.51 |
9.63 |
7.98 |
8.84 |
534878手 |
48247万 |
-0.61 |
-6.46% |
2020-01-23 |
9.85 |
10.98 |
9.30 |
9.45 |
560683手 |
57293万 |
-0.37 |
-3.77% |
2019-12-31 |
9.51 |
10.10 |
9.23 |
9.82 |
381842手 |
36991万 |
0.40 |
4.25% |
2019-11-29 |
9.76 |
9.99 |
8.95 |
9.42 |
295137手 |
27691万 |
-0.31 |
-3.19% |
2019-10-31 |
10.17 |
10.83 |
9.67 |
9.73 |
304183手 |
31508万 |
-0.49 |
-4.79% |
2019-09-30 |
10.20 |
12.06 |
10.19 |
10.22 |
627492手 |
68521万 |
-0.07 |
-0.68% |
2019-08-30 |
11.22 |
11.43 |
9.46 |
10.29 |
345639手 |
35722万 |
-0.99 |
-8.78% |
2019-07-31 |
12.22 |
12.39 |
10.90 |
11.28 |
303365手 |
34955万 |
-0.73 |
-6.08% |
2019-06-28 |
11.55 |
12.95 |
10.78 |
12.01 |
517247手 |
60483万 |
0.44 |
3.80% |
2019-05-31 |
11.63 |
11.73 |
10.50 |
11.57 |
503927手 |
56161万 |
-0.33 |
-2.77% |
2019-04-30 |
14.05 |
15.49 |
11.30 |
11.90 |
1198949手 |
168184万 |
-2.18 |
-15.48% |
2019-03-29 |
12.23 |
14.73 |
11.50 |
14.08 |
1610183手 |
207099万 |
1.84 |
15.03% |
2019-02-28 |
10.11 |
12.54 |
10.11 |
12.24 |
750869手 |
86959万 |
2.14 |
21.19% |
2019-01-31 |
10.16 |
12.78 |
9.85 |
10.10 |
991149手 |
112823万 |
0.07 |
0.70% |
2018-12-28 |
10.17 |
11.47 |
9.55 |
10.03 |
689492手 |
72370万 |
0.13 |
1.31% |
2018-11-30 |
9.08 |
10.60 |
9.01 |
9.90 |
983690手 |
96615万 |
0.80 |
8.79% |
2018-10-31 |
8.86 |
9.54 |
7.53 |
9.10 |
620828手 |
54378万 |
0.16 |
1.79% |
2018-09-28 |
8.68 |
9.93 |
8.37 |
8.94 |
532596手 |
48997万 |
0.26 |
3.00% |
2018-08-31 |
10.10 |
10.10 |
8.49 |
8.68 |
394582手 |
35474万 |
-1.37 |
-13.63% |
2018-07-31 |
9.05 |
11.26 |
8.71 |
10.05 |
946016手 |
94069万 |
0.98 |
10.80% |
2018-06-29 |
10.54 |
11.01 |
8.25 |
9.07 |
437169手 |
42481万 |
-1.49 |
-14.11% |
2018-05-31 |
11.75 |
12.58 |
10.16 |
10.56 |
661770手 |
77848万 |
-1.21 |
-10.28% |
2018-04-27 |
13.20 |
15.86 |
11.65 |
11.77 |
1199164手 |
164107万 |
-1.47 |
-11.10% |
2018-03-30 |
11.92 |
13.80 |
11.12 |
13.24 |
964378手 |
122696万 |
1.24 |
10.33% |
2018-02-28 |
13.79 |
13.87 |
9.92 |
12.00 |
833704手 |
95444万 |
-1.77 |
-12.85% |
2018-01-31 |
22.19 |
22.30 |
13.60 |
13.77 |
2500651手 |
455599万 |
-10.90 |
-44.18% |
2017-01-20 |
24.39 |
26.86 |
20.50 |
24.67 |
1320155手 |
323097万 |
0.28 |
1.15% |
2016-12-30 |
20.71 |
26.27 |
20.71 |
24.39 |
2237095手 |
526772万 |
5.53 |
29.32% |
2016-06-13 |
20.68 |
21.40 |
18.86 |
18.86 |
210175手 |
43478万 |
-1.87 |
-9.02% |
2016-05-31 |
22.56 |
24.76 |
17.30 |
20.73 |
912263手 |
186907万 |
-3.82 |
-15.56% |
2016-04-15 |
22.00 |
25.69 |
21.08 |
24.55 |
750607手 |
173535万 |
2.42 |
10.94% |
2016-03-31 |
16.36 |
23.10 |
15.91 |
22.13 |
2066419手 |
414196万 |
5.77 |
35.27% |
2016-02-29 |
17.38 |
20.85 |
16.35 |
16.36 |
987025手 |
183206万 |
-1.22 |
-6.94% |
2016-01-29 |
30.90 |
31.01 |
15.51 |
17.58 |
1534950手 |
313464万 |
-13.91 |
-44.17% |
2015-12-31 |
27.30 |
33.38 |
25.80 |
31.49 |
1455771手 |
427853万 |
3.94 |
14.30% |
2015-11-30 |
19.05 |
30.98 |
17.82 |
27.55 |
1984489手 |
481801万 |
7.96 |
40.63% |
2015-10-30 |
15.85 |
21.71 |
15.85 |
19.59 |
1375656手 |
258086万 |
3.77 |
23.83% |
2015-09-30 |
18.20 |
18.60 |
12.91 |
15.82 |
1385302手 |
213747万 |
-3.42 |
-17.77% |
2015-08-31 |
27.40 |
36.15 |
16.50 |
19.24 |
1236908手 |
345253万 |
-9.16 |
-32.25% |
2015-07-31 |
30.10 |
31.75 |
19.41 |
28.40 |
1839939手 |
475241万 |
-1.79 |
-5.93% |
2015-06-30 |
41.00 |
49.20 |
28.20 |
30.19 |
988925手 |
407599万 |
-10.96 |
-26.63% |
2015-05-29 |
31.30 |
44.84 |
29.00 |
41.15 |
688074手 |
251741万 |
9.12 |
29.33% |
2015-04-30 |
30.25 |
33.97 |
27.93 |
31.09 |
833567手 |
255633万 |
1.35 |
4.54% |
2015-03-31 |
20.49 |
30.25 |
19.75 |
29.74 |
744844手 |
180457万 |
7.89 |
38.70% |
2015-02-27 |
18.48 |
20.39 |
16.87 |
20.39 |
169430手 |
31406万 |
-0.29 |
-1.54% |
2015-01-29 |
18.40 |
19.98 |
17.00 |
18.83 |
327864手 |
60382万 |
0.15 |
0.80% |
2014-12-31 |
14.94 |
19.66 |
14.63 |
18.68 |
647903手 |
112651万 |
3.74 |
25.03% |
2014-11-28 |
14.95 |
15.17 |
13.03 |
14.94 |
473081手 |
67803万 |
-0.44 |
-2.96% |
2014-10-30 |
14.50 |
15.16 |
13.55 |
14.88 |
189125手 |
26766万 |
-0.02 |
-0.14% |
2014-09-30 |
13.65 |
14.59 |
12.97 |
14.20 |
424559手 |
59310万 |
0.40 |
2.90% |
2014-08-22 |
12.30 |
14.44 |
11.74 |
13.80 |
759001手 |
98905万 |
1.37 |
11.02% |
2014-07-31 |
10.93 |
12.60 |
10.45 |
12.43 |
684606手 |
78515万 |
1.20 |
10.69% |
2014-06-30 |
9.46 |
11.23 |
9.02 |
11.23 |
364683手 |
36805万 |
0.07 |
0.74% |
2014-05-30 |
8.82 |
9.88 |
8.40 |
9.45 |
284212手 |
26059万 |
0.54 |
6.06% |
2014-04-30 |
8.32 |
11.12 |
8.28 |
8.91 |
1265466手 |
125796万 |
0.56 |
6.71% |
2014-03-31 |
8.86 |
9.96 |
8.22 |
8.35 |
1001303手 |
92347万 |
-0.56 |
-6.29% |
2014-02-28 |
7.50 |
9.60 |
7.45 |
8.91 |
831620手 |
72069万 |
1.35 |
17.86% |
2014-01-30 |
7.51 |
7.74 |
6.86 |
7.56 |
493621手 |
36663万 |
0.05 |
0.67% |
2013-12-31 |
7.40 |
8.17 |
6.75 |
7.51 |
906246手 |
67999万 |
-0.05 |
-0.66% |
2013-11-29 |
6.75 |
7.56 |
6.48 |
7.56 |
399565手 |
28539万 |
0.80 |
11.83% |
2013-10-31 |
6.87 |
7.55 |
6.41 |
6.76 |
397652手 |
28186万 |
-0.05 |
-0.73% |
2013-09-30 |
6.73 |
7.21 |
6.65 |
6.81 |
342832手 |
23687万 |
0.01 |
0.15% |
2013-08-30 |
6.30 |
7.30 |
6.19 |
6.80 |
621235手 |
41587万 |
0.49 |
7.76% |
2013-07-31 |
5.41 |
6.78 |
5.40 |
6.31 |
499997手 |
30872万 |
0.91 |
16.85% |
2013-06-28 |
6.75 |
6.84 |
5.18 |
5.40 |
203643手 |
12615万 |
-1.37 |
-20.24% |
2013-05-31 |
6.13 |
6.96 |
6.06 |
6.77 |
408296手 |
27245万 |
0.66 |
10.80% |
2013-04-26 |
6.54 |
6.75 |
6.10 |
6.11 |
183019手 |
11652万 |
-0.43 |
-6.58% |
2013-03-29 |
6.96 |
7.30 |
6.42 |
6.54 |
474045手 |
32812万 |
-0.58 |
-8.15% |
2013-02-28 |
6.66 |
7.13 |
6.60 |
7.12 |
367203手 |
25268万 |
0.43 |
6.43% |
2013-01-31 |
6.45 |
7.08 |
6.31 |
6.69 |
580237手 |
39029万 |
0.27 |
4.21% |
2012-12-31 |
5.63 |
6.66 |
5.40 |
6.42 |
442328手 |
26788万 |
0.74 |
13.03% |
2012-11-30 |
6.53 |
6.72 |
5.60 |
5.68 |
253557手 |
15982万 |
-0.85 |
-13.02% |
2012-10-31 |
6.61 |
7.38 |
6.45 |
6.53 |
431584手 |
29694万 |
-0.09 |
-1.36% |
2012-09-28 |
6.49 |
7.25 |
6.31 |
6.62 |
230500手 |
15873万 |
0.12 |
1.85% |
2012-08-31 |
6.40 |
7.79 |
6.35 |
6.50 |
441718手 |
31387万 |
0.15 |
2.36% |
2012-07-31 |
7.94 |
8.07 |
6.29 |
6.35 |
173084手 |
12055万 |
-1.57 |
-19.82% |
2012-06-29 |
8.60 |
8.76 |
7.73 |
7.92 |
220257手 |
18307万 |
-0.69 |
-8.01% |
2012-05-31 |
12.01 |
12.65 |
8.08 |
8.61 |
268418手 |
27857万 |
-3.25 |
-27.40% |
2012-04-27 |
12.88 |
13.60 |
11.71 |
11.86 |
159319手 |
20466万 |
-1.02 |
-7.92% |
2012-03-30 |
13.58 |
16.27 |
12.66 |
12.88 |
412744手 |
61062万 |
-0.72 |
-5.29% |
2012-02-29 |
12.20 |
14.52 |
12.08 |
13.60 |
245776手 |
33647万 |
1.43 |
11.75% |
2012-01-31 |
12.68 |
12.79 |
11.40 |
12.17 |
63962手 |
7813万 |
-0.39 |
-3.10% |
2011-12-30 |
15.71 |
16.60 |
12.13 |
12.56 |
194044手 |
29367万 |
-2.79 |
-18.18% |
2011-11-30 |
16.55 |
17.32 |
15.05 |
15.35 |
263549手 |
43870万 |
-1.41 |
-8.41% |
2011-10-31 |
15.40 |
16.80 |
14.88 |
16.76 |
111084手 |
17909万 |
1.36 |
8.83% |
2011-09-30 |
17.50 |
17.64 |
15.30 |
15.40 |
107911手 |
18228万 |
-2.00 |
-11.49% |
2011-08-31 |
18.77 |
19.40 |
16.40 |
17.40 |
372201手 |
66771万 |
-1.38 |
-7.35% |
2011-07-29 |
18.02 |
21.45 |
17.83 |
18.78 |
630273手 |
123144万 |
0.81 |
4.51% |
2011-06-30 |
19.40 |
20.27 |
16.84 |
17.97 |
616857手 |
115524万 |
-1.24 |
-6.46% |
2011-05-31 |
16.44 |
20.09 |
16.25 |
19.21 |
593800手 |
109902万 |
2.59 |
15.58% |
2011-04-29 |
17.80 |
19.09 |
16.01 |
16.62 |
120477手 |
21174万 |
-1.75 |
-9.21% |