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 |
2021-01-22 |
6.18 |
6.33 |
5.79 |
6.05 |
372922手 |
22648万 |
-0.15 |
-2.42% |
2020-12-31 |
6.89 |
7.03 |
6.01 |
6.20 |
658380手 |
42514万 |
-0.48 |
-7.19% |
2020-11-30 |
6.42 |
6.88 |
6.25 |
6.68 |
497270手 |
32813万 |
0.30 |
4.70% |
2020-10-30 |
6.45 |
6.83 |
6.38 |
6.38 |
318261手 |
21083万 |
-0.01 |
-0.16% |
2020-09-30 |
7.07 |
7.29 |
6.35 |
6.39 |
675377手 |
46852万 |
-0.67 |
-9.49% |
2020-08-31 |
6.89 |
7.57 |
6.63 |
7.06 |
915336手 |
64589万 |
0.22 |
3.22% |
2020-07-31 |
6.08 |
6.86 |
6.02 |
6.84 |
982436手 |
64222万 |
0.78 |
12.87% |
2020-06-30 |
6.11 |
6.54 |
6.00 |
6.06 |
554899手 |
34788万 |
-0.05 |
-0.82% |
2020-05-29 |
6.00 |
6.84 |
5.98 |
6.11 |
694389手 |
44191万 |
0.07 |
1.16% |
2020-04-30 |
5.88 |
6.31 |
5.78 |
6.04 |
439706手 |
26663万 |
0.15 |
2.55% |
2020-03-31 |
6.51 |
6.88 |
5.77 |
5.89 |
869611手 |
55078万 |
-0.60 |
-9.24% |
2020-02-28 |
5.68 |
7.77 |
5.40 |
6.49 |
1320581手 |
88199万 |
0.18 |
2.85% |
2020-01-23 |
6.26 |
7.20 |
6.21 |
6.31 |
591440手 |
38980万 |
0.09 |
1.45% |
2019-12-31 |
5.94 |
6.24 |
5.84 |
6.22 |
391713手 |
23613万 |
0.22 |
3.67% |
2019-11-29 |
6.39 |
6.50 |
5.66 |
6.00 |
390218手 |
23302万 |
-0.39 |
-6.10% |
2019-10-31 |
6.34 |
6.75 |
6.27 |
6.39 |
247044手 |
16118万 |
0.03 |
0.47% |
2019-09-30 |
6.41 |
6.89 |
6.20 |
6.36 |
414228手 |
27534万 |
-0.03 |
-0.47% |
2019-08-30 |
6.78 |
6.78 |
6.08 |
6.39 |
228511手 |
14685万 |
-0.35 |
-5.19% |
2019-07-31 |
6.96 |
7.12 |
6.61 |
6.74 |
301555手 |
20803万 |
-0.16 |
-2.32% |
2019-06-28 |
6.82 |
7.06 |
6.59 |
6.90 |
289591手 |
19775万 |
0.08 |
1.17% |
2019-05-31 |
7.46 |
7.73 |
6.66 |
6.82 |
585574手 |
41784万 |
-0.75 |
-9.91% |
2019-04-30 |
8.23 |
8.67 |
7.45 |
7.57 |
932838手 |
76402万 |
-0.58 |
-7.12% |
2019-03-29 |
7.49 |
8.40 |
7.39 |
8.15 |
960969手 |
75441万 |
0.71 |
9.54% |
2019-02-28 |
6.46 |
7.65 |
6.46 |
7.44 |
413820手 |
29402万 |
0.97 |
14.99% |
2019-01-31 |
6.78 |
6.93 |
6.45 |
6.47 |
288999手 |
19498万 |
-0.31 |
-4.57% |
2018-12-28 |
7.61 |
7.96 |
6.57 |
6.78 |
533601手 |
39023万 |
-0.72 |
-9.60% |
2018-11-30 |
6.55 |
7.77 |
6.52 |
7.50 |
518914手 |
37466万 |
0.97 |
14.86% |
2018-10-31 |
7.60 |
7.69 |
6.00 |
6.53 |
442370手 |
30327万 |
-1.32 |
-16.82% |
2018-09-28 |
6.64 |
8.79 |
6.60 |
7.85 |
396113手 |
31005万 |
1.18 |
17.69% |
2018-08-31 |
7.39 |
8.00 |
6.51 |
6.67 |
283790手 |
20226万 |
-0.73 |
-9.87% |
2018-07-31 |
7.35 |
7.55 |
6.29 |
7.40 |
265220手 |
18845万 |
0.10 |
1.37% |
2018-06-29 |
8.18 |
8.89 |
6.86 |
7.30 |
339874手 |
27030万 |
-1.13 |
-13.40% |
2018-05-17 |
7.74 |
8.62 |
7.60 |
8.43 |
188824手 |
15357万 |
0.71 |
9.20% |
2018-04-27 |
8.20 |
9.25 |
7.68 |
7.72 |
425157手 |
35912万 |
-0.58 |
-6.99% |
2018-03-30 |
8.19 |
9.13 |
7.03 |
8.30 |
287799手 |
24149万 |
0.10 |
1.22% |
2018-02-28 |
9.07 |
9.95 |
7.40 |
8.20 |
135289手 |
11279万 |
-0.88 |
-9.69% |
2018-01-31 |
9.69 |
10.62 |
9.00 |
9.08 |
259728手 |
25515万 |
-0.59 |
-6.10% |
2017-12-29 |
10.71 |
11.10 |
9.52 |
9.67 |
234362手 |
24617万 |
-1.09 |
-10.13% |
2017-11-30 |
10.95 |
11.99 |
10.53 |
10.76 |
406898手 |
45879万 |
-0.20 |
-1.82% |
2017-10-31 |
11.88 |
12.20 |
10.13 |
10.96 |
234408手 |
27269万 |
-0.85 |
-7.20% |
2017-09-29 |
12.03 |
12.24 |
11.41 |
11.81 |
286933手 |
33876万 |
-0.22 |
-1.83% |
2017-08-31 |
11.60 |
12.65 |
11.05 |
12.03 |
369383手 |
43398万 |
0.40 |
3.44% |
2017-07-31 |
11.47 |
11.96 |
10.26 |
11.63 |
386062手 |
43964万 |
0.18 |
1.57% |
2017-06-30 |
10.51 |
11.92 |
10.05 |
11.45 |
528303手 |
58999万 |
0.88 |
8.32% |
2017-05-31 |
10.65 |
11.20 |
9.76 |
10.57 |
403339手 |
42621万 |
-0.06 |
-0.56% |
2017-04-28 |
11.85 |
12.54 |
10.15 |
10.63 |
495913手 |
57457万 |
-1.25 |
-10.52% |
2017-03-31 |
13.13 |
13.28 |
11.80 |
11.88 |
762458手 |
97031万 |
-1.30 |
-9.86% |
2017-02-28 |
12.75 |
13.49 |
12.55 |
13.18 |
617368手 |
80348万 |
0.43 |
3.37% |
2017-01-26 |
14.15 |
14.83 |
11.67 |
12.75 |
1113683手 |
151361万 |
-1.49 |
-10.46% |
2016-12-30 |
13.13 |
14.24 |
12.32 |
14.24 |
1540488手 |
206358万 |
1.14 |
8.70% |
2016-11-30 |
12.47 |
14.48 |
12.37 |
13.10 |
1569283手 |
209159万 |
0.81 |
6.59% |
2016-10-28 |
12.05 |
12.73 |
12.04 |
12.29 |
628268手 |
77650万 |
0.30 |
2.50% |
2016-09-30 |
12.98 |
13.23 |
11.53 |
11.99 |
1291146手 |
160063万 |
-1.10 |
-8.40% |
2016-08-31 |
11.37 |
13.77 |
10.75 |
13.09 |
2428546手 |
301703万 |
1.72 |
15.13% |
2016-07-29 |
11.93 |
12.52 |
11.15 |
11.37 |
1645112手 |
198056万 |
-0.53 |
-4.45% |
2016-06-30 |
10.98 |
11.98 |
10.51 |
11.90 |
1251361手 |
142071万 |
0.91 |
8.28% |
2016-05-31 |
11.62 |
12.10 |
9.40 |
10.99 |
1161017手 |
123953万 |
-0.62 |
-5.34% |
2016-04-29 |
10.50 |
11.99 |
10.45 |
11.61 |
1332917手 |
150260万 |
1.01 |
9.53% |
2016-03-31 |
8.62 |
10.94 |
8.55 |
10.60 |
1135466手 |
110923万 |
2.00 |
23.26% |
2016-02-29 |
8.50 |
10.30 |
8.47 |
8.60 |
677146手 |
64968万 |
0.01 |
0.12% |
2016-01-29 |
13.67 |
13.87 |
8.09 |
8.59 |
994201手 |
105461万 |
-5.30 |
-38.16% |
2015-12-31 |
11.71 |
14.97 |
11.61 |
13.89 |
2311981手 |
318223万 |
2.19 |
18.72% |
2015-11-30 |
10.08 |
13.00 |
9.89 |
11.70 |
2230049手 |
259355万 |
1.48 |
14.48% |
2015-10-30 |
8.70 |
11.18 |
8.67 |
10.22 |
2131768手 |
215866万 |
1.53 |
17.61% |
2015-09-30 |
8.72 |
9.96 |
7.36 |
8.69 |
1757027手 |
154237万 |
-0.11 |
-1.25% |
2015-08-31 |
10.01 |
13.56 |
7.85 |
8.80 |
2623061手 |
291723万 |
-1.30 |
-12.87% |
2015-07-31 |
13.04 |
13.76 |
7.50 |
10.10 |
2733973手 |
290535万 |
-2.91 |
-22.37% |
2015-06-30 |
14.93 |
19.40 |
10.91 |
13.01 |
2547676手 |
418958万 |
-2.10 |
-13.90% |
2015-05-29 |
11.45 |
16.89 |
11.10 |
15.11 |
2576794手 |
349510万 |
2.91 |
24.68% |
2015-04-30 |
10.02 |
12.49 |
10.02 |
11.79 |
725422手 |
86890万 |
2.68 |
29.42% |
2015-01-14 |
8.76 |
9.13 |
8.66 |
9.11 |
281509手 |
25090万 |
0.44 |
5.08% |
2014-12-31 |
9.61 |
10.02 |
8.50 |
8.67 |
882669手 |
81798万 |
-0.99 |
-10.25% |
2014-11-28 |
10.84 |
11.00 |
9.43 |
9.66 |
911303手 |
93583万 |
-0.18 |
-1.70% |
2014-10-30 |
9.65 |
10.78 |
9.32 |
10.57 |
755537手 |
76158万 |
0.04 |
0.42% |
2014-09-30 |
8.45 |
9.54 |
8.45 |
9.50 |
597237手 |
53243万 |
0.58 |
6.50% |
2014-08-22 |
8.33 |
8.97 |
8.15 |
8.92 |
1413163手 |
120611万 |
0.59 |
7.08% |
2014-07-31 |
8.25 |
8.45 |
7.80 |
8.33 |
738688手 |
60503万 |
-0.02 |
-0.24% |
2014-06-30 |
7.48 |
8.60 |
7.45 |
8.35 |
876677手 |
71775万 |
1.11 |
14.92% |
2014-05-30 |
7.41 |
7.72 |
7.23 |
7.44 |
323240手 |
24334万 |
0.01 |
0.14% |
2014-04-30 |
8.19 |
8.42 |
7.22 |
7.43 |
1280777手 |
102387万 |
-0.76 |
-9.28% |
2014-03-31 |
7.23 |
10.18 |
7.20 |
8.19 |
4199240手 |
366018万 |
0.95 |
13.12% |
2014-02-28 |
6.79 |
7.52 |
6.74 |
7.24 |
942757手 |
68010万 |
0.40 |
5.85% |
2014-01-30 |
6.72 |
7.09 |
6.40 |
6.84 |
574078手 |
38993万 |
0.06 |
0.89% |
2013-12-31 |
7.29 |
7.30 |
6.52 |
6.78 |
888013手 |
61649万 |
-0.72 |
-9.60% |
2013-11-29 |
6.52 |
7.68 |
6.45 |
7.50 |
2369376手 |
172032万 |
0.97 |
14.86% |
2013-10-31 |
6.44 |
7.34 |
6.14 |
6.53 |
1350782手 |
92096万 |
0.13 |
2.03% |
2013-09-30 |
6.26 |
6.68 |
6.25 |
6.40 |
616871手 |
40074万 |
0.11 |
1.75% |
2013-08-30 |
6.09 |
6.88 |
6.09 |
6.29 |
1136054手 |
73875万 |
0.19 |
3.12% |
2013-07-31 |
5.84 |
6.25 |
5.57 |
6.10 |
830746手 |
50083万 |
0.25 |
4.27% |
2013-06-28 |
7.34 |
8.06 |
5.48 |
5.85 |
1473621手 |
105221万 |
-1.50 |
-20.41% |
2013-05-31 |
6.57 |
7.54 |
6.50 |
7.35 |
1420636手 |
100423万 |
0.79 |
12.04% |
2013-04-26 |
7.71 |
8.08 |
6.55 |
6.56 |
1233807手 |
90296万 |
-1.20 |
-15.46% |
2013-03-29 |
7.18 |
8.83 |
6.60 |
7.76 |
3515594手 |
280240万 |
0.58 |
8.08% |
2013-02-28 |
6.87 |
7.57 |
6.76 |
7.18 |
1314326手 |
94245万 |
0.31 |
4.51% |
2013-01-31 |
6.30 |
7.17 |
6.09 |
6.87 |
1677739手 |
112937万 |
0.62 |
9.92% |
2012-12-31 |
5.45 |
6.52 |
5.07 |
6.25 |
1258861手 |
74655万 |
0.86 |
15.96% |
2012-11-30 |
6.77 |
6.96 |
5.26 |
5.39 |
714384手 |
45537万 |
-1.41 |
-20.73% |
2012-10-31 |
7.06 |
7.74 |
6.71 |
6.80 |
1379811手 |
99666万 |
-0.24 |
-3.41% |
2012-09-28 |
6.89 |
8.85 |
6.60 |
7.04 |
3887054手 |
302512万 |
-0.01 |
-0.14% |
2012-08-31 |
6.22 |
8.26 |
6.00 |
7.05 |
2335027手 |
168946万 |
0.83 |
13.34% |
2012-07-31 |
7.70 |
8.28 |
6.16 |
6.22 |
602355手 |
44314万 |
-1.50 |
-19.43% |
2012-06-29 |
8.29 |
8.48 |
7.33 |
7.72 |
889453手 |
70768万 |
-0.58 |
-6.99% |
2012-05-31 |
17.25 |
18.08 |
7.80 |
8.30 |
1933311手 |
177220万 |
-8.85 |
-51.60% |
2012-04-27 |
14.48 |
18.09 |
14.48 |
17.15 |
891200手 |
146363万 |
3.99 |
30.32% |
2012-03-30 |
13.77 |
16.40 |
12.38 |
13.16 |
691959手 |
101082万 |
-0.69 |
-4.98% |
2012-02-29 |
11.10 |
14.54 |
10.87 |
13.85 |
649808手 |
83616万 |
2.74 |
24.66% |
2012-01-31 |
11.36 |
11.79 |
9.91 |
11.11 |
200086手 |
22213万 |
-0.10 |
-0.89% |
2011-12-30 |
14.50 |
14.83 |
10.64 |
11.21 |
264577手 |
33145万 |
-2.85 |
-20.27% |
2011-11-30 |
15.19 |
16.06 |
13.90 |
14.06 |
590976手 |
89396万 |
-1.35 |
-8.76% |
2011-10-31 |
13.50 |
15.50 |
12.41 |
15.41 |
835267手 |
116188万 |
1.94 |
14.40% |
2011-09-30 |
19.76 |
20.57 |
13.08 |
13.47 |
429364手 |
74870万 |
-6.08 |
-31.10% |
2011-08-31 |
18.92 |
22.86 |
17.06 |
19.55 |
1460609手 |
295324万 |
0.59 |
3.11% |
2011-07-29 |
21.90 |
26.28 |
18.01 |
18.96 |
1307514手 |
266791万 |
10.59 |
105.90% |