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 |
2021-02-25 |
6.09 |
6.32 |
5.40 |
5.98 |
523669手 |
30780万 |
-0.13 |
-2.13% |
2021-01-29 |
7.50 |
8.54 |
6.01 |
6.11 |
2246873手 |
168264万 |
-1.35 |
-18.10% |
2020-12-31 |
7.10 |
8.37 |
7.04 |
7.46 |
3240837手 |
253265万 |
0.38 |
5.37% |
2020-11-30 |
6.77 |
7.57 |
6.59 |
7.08 |
571151手 |
40445万 |
0.32 |
4.73% |
2020-10-30 |
7.05 |
7.39 |
6.76 |
6.76 |
300072手 |
21211万 |
-0.22 |
-3.15% |
2020-09-30 |
7.64 |
7.93 |
6.94 |
6.98 |
715503手 |
53933万 |
-0.70 |
-9.12% |
2020-08-31 |
7.80 |
8.39 |
7.57 |
7.68 |
1610733手 |
129115万 |
0.01 |
0.13% |
2020-07-31 |
7.67 |
8.46 |
7.31 |
7.67 |
1873474手 |
149444万 |
-0.01 |
-0.13% |
2020-06-30 |
7.55 |
7.82 |
7.21 |
7.68 |
1213389手 |
91381万 |
0.13 |
1.72% |
2020-05-29 |
7.23 |
7.93 |
7.11 |
7.55 |
1107139手 |
82996万 |
0.21 |
2.86% |
2020-04-30 |
7.81 |
8.51 |
7.04 |
7.34 |
1738286手 |
136658万 |
-0.74 |
-9.16% |
2020-03-31 |
8.15 |
8.82 |
7.09 |
8.08 |
1905922手 |
153226万 |
0.00 |
0.00% |
2020-02-28 |
7.31 |
9.65 |
6.58 |
8.08 |
3749200手 |
318195万 |
-0.04 |
-0.49% |
2020-01-23 |
8.14 |
9.22 |
7.93 |
8.12 |
2205393手 |
187580万 |
0.07 |
0.87% |
2019-12-31 |
6.93 |
8.88 |
6.85 |
8.05 |
2649089手 |
213560万 |
1.15 |
16.67% |
2019-11-29 |
7.00 |
7.33 |
6.85 |
6.90 |
479908手 |
33872万 |
-0.73 |
-9.57% |
2019-10-31 |
7.58 |
7.99 |
7.25 |
7.63 |
501708手 |
38105万 |
0.07 |
0.93% |
2019-09-30 |
7.40 |
8.65 |
7.36 |
7.56 |
2075669手 |
168224万 |
0.21 |
2.86% |
2019-08-30 |
7.54 |
8.58 |
6.61 |
7.35 |
1854121手 |
144903万 |
-0.19 |
-2.52% |
2019-07-31 |
8.40 |
8.84 |
7.21 |
7.54 |
998034手 |
79605万 |
-0.75 |
-9.05% |
2019-06-28 |
9.38 |
9.44 |
7.97 |
8.29 |
1940638手 |
166978万 |
-0.99 |
-10.67% |
2019-05-31 |
8.49 |
10.00 |
7.47 |
9.28 |
4047985手 |
363451万 |
0.56 |
6.42% |
2019-04-30 |
8.71 |
12.28 |
8.42 |
8.72 |
4556173手 |
451073万 |
-0.21 |
-2.35% |
2019-03-29 |
7.70 |
9.28 |
7.61 |
8.93 |
2459981手 |
204865万 |
1.22 |
15.82% |
2019-02-28 |
6.16 |
8.17 |
6.16 |
7.71 |
1593484手 |
119834万 |
1.55 |
25.16% |
2019-01-31 |
6.51 |
7.12 |
6.11 |
6.16 |
697805手 |
46276万 |
-0.28 |
-4.35% |
2018-12-28 |
6.93 |
7.30 |
6.43 |
6.44 |
632508手 |
44429万 |
-0.36 |
-5.29% |
2018-11-30 |
6.60 |
7.48 |
6.51 |
6.80 |
1127923手 |
78186万 |
0.18 |
2.72% |
2018-10-31 |
7.00 |
7.48 |
5.91 |
6.62 |
717564手 |
47081万 |
-0.50 |
-7.02% |
2018-09-28 |
7.43 |
7.59 |
6.89 |
7.12 |
611604手 |
44385万 |
-0.38 |
-5.07% |
2018-08-31 |
8.24 |
8.37 |
7.25 |
7.50 |
1205511手 |
93065万 |
-0.68 |
-8.31% |
2018-07-31 |
7.35 |
9.28 |
6.68 |
8.18 |
2557552手 |
213454万 |
0.78 |
10.54% |
2018-06-29 |
9.34 |
9.59 |
6.68 |
7.40 |
954586手 |
78055万 |
-2.01 |
-21.36% |
2018-05-31 |
9.57 |
11.27 |
8.69 |
9.41 |
3137954手 |
322671万 |
-0.24 |
-2.49% |
2018-04-27 |
9.49 |
10.48 |
8.31 |
9.65 |
1371374手 |
130089万 |
0.25 |
2.66% |
2018-03-30 |
8.43 |
10.96 |
8.31 |
9.40 |
2002546手 |
192420万 |
0.85 |
9.94% |
2018-02-28 |
9.46 |
9.60 |
7.10 |
8.55 |
582748手 |
47594万 |
-1.02 |
-10.66% |
2018-01-31 |
10.90 |
11.94 |
9.57 |
9.57 |
916440手 |
99450万 |
-1.26 |
-11.63% |
2017-12-29 |
12.72 |
12.94 |
10.53 |
10.83 |
852075手 |
100516万 |
-2.13 |
-16.43% |
2017-11-30 |
13.87 |
14.09 |
11.51 |
12.96 |
1017106手 |
133379万 |
-0.90 |
-6.49% |
2017-10-31 |
15.55 |
15.71 |
13.20 |
13.86 |
821706手 |
121162万 |
-1.52 |
-9.88% |
2017-09-29 |
14.64 |
16.94 |
14.51 |
15.38 |
2950241手 |
469176万 |
0.74 |
5.05% |
2017-08-31 |
15.46 |
15.52 |
13.81 |
14.64 |
1852900手 |
272055万 |
-0.82 |
-5.30% |
2017-07-31 |
14.61 |
16.12 |
13.12 |
15.46 |
2621457手 |
391392万 |
0.73 |
4.96% |
2017-06-30 |
12.51 |
15.79 |
12.00 |
14.73 |
2282992手 |
331083万 |
2.06 |
16.26% |
2017-05-31 |
14.41 |
15.36 |
12.13 |
12.67 |
1617629手 |
227921万 |
-1.72 |
-11.95% |
2017-04-28 |
17.00 |
17.37 |
12.47 |
14.39 |
1258182手 |
185363万 |
-2.44 |
-14.50% |
2017-03-31 |
18.60 |
19.38 |
16.75 |
16.83 |
894248手 |
163096万 |
-1.77 |
-9.52% |
2017-02-28 |
17.68 |
19.29 |
17.25 |
18.60 |
776147手 |
141781万 |
0.92 |
5.20% |
2017-01-26 |
18.62 |
20.39 |
16.66 |
17.68 |
847299手 |
158614万 |
-0.89 |
-4.79% |
2016-12-30 |
20.50 |
21.50 |
17.82 |
18.57 |
1335898手 |
259802万 |
-1.98 |
-9.63% |
2016-11-30 |
21.92 |
23.98 |
20.07 |
20.55 |
1780892手 |
392303万 |
-2.34 |
-10.22% |
2016-10-28 |
24.35 |
26.26 |
22.81 |
22.89 |
1791982手 |
438818万 |
-1.22 |
-5.06% |
2016-09-30 |
28.50 |
28.50 |
22.40 |
24.11 |
2244713手 |
551228万 |
-2.49 |
-9.36% |
2016-06-28 |
21.35 |
27.80 |
21.11 |
26.60 |
6298265手 |
1588295万 |
5.92 |
28.63% |
2016-05-31 |
22.02 |
23.37 |
17.80 |
20.68 |
2464554手 |
501064万 |
-1.34 |
-6.08% |
2016-04-29 |
26.16 |
26.16 |
21.60 |
22.02 |
2332486手 |
551363万 |
-7.05 |
-24.25% |
2015-11-26 |
17.88 |
29.95 |
17.56 |
29.07 |
3497055手 |
805385万 |
10.69 |
58.16% |
2015-10-30 |
13.35 |
21.49 |
13.28 |
18.38 |
3635517手 |
658387万 |
4.98 |
37.16% |
2015-09-30 |
13.10 |
14.70 |
10.64 |
13.40 |
2815890手 |
362130万 |
0.27 |
2.06% |
2015-08-31 |
22.20 |
26.60 |
12.09 |
13.13 |
2226731手 |
455791万 |
-8.87 |
-40.32% |
2015-07-31 |
27.60 |
30.70 |
17.99 |
22.00 |
2739154手 |
641784万 |
-6.03 |
-21.51% |
2015-06-30 |
27.35 |
40.77 |
22.93 |
28.03 |
2344021手 |
763244万 |
1.69 |
6.42% |
2015-05-29 |
18.57 |
30.70 |
17.38 |
26.34 |
1892873手 |
464118万 |
7.64 |
39.61% |
2015-04-30 |
37.64 |
42.99 |
19.20 |
19.29 |
1204827手 |
386809万 |
-16.52 |
-46.13% |
2015-03-31 |
17.20 |
35.81 |
17.10 |
35.81 |
1098166手 |
259639万 |
13.23 |
77.96% |
2015-02-27 |
12.37 |
17.26 |
12.18 |
16.97 |
516586手 |
74872万 |
4.24 |
33.23% |
2015-01-29 |
11.30 |
13.60 |
11.03 |
12.76 |
371539手 |
45308万 |
1.46 |
12.92% |
2014-12-31 |
13.78 |
14.30 |
10.81 |
11.30 |
367419手 |
45304万 |
-2.67 |
-19.11% |
2014-11-28 |
12.31 |
14.50 |
11.84 |
13.97 |
260248手 |
33881万 |
-0.40 |
-3.24% |
2014-10-30 |
12.25 |
12.65 |
12.00 |
12.35 |
134213手 |
16449万 |
-0.21 |
-1.68% |
2014-09-30 |
11.73 |
13.08 |
11.64 |
12.53 |
365381手 |
44807万 |
0.43 |
3.55% |
2014-08-22 |
9.28 |
12.48 |
8.95 |
12.10 |
893770手 |
96483万 |
2.78 |
29.83% |
2014-07-31 |
8.29 |
9.38 |
8.19 |
9.32 |
269228手 |
23937万 |
1.09 |
13.24% |
2014-06-30 |
7.97 |
8.27 |
7.37 |
8.23 |
127686手 |
10127万 |
0.35 |
4.43% |
2014-05-30 |
8.31 |
8.53 |
7.79 |
7.90 |
112739手 |
9312万 |
-0.52 |
-6.18% |
2014-04-30 |
16.92 |
18.78 |
7.33 |
8.42 |
207762手 |
30710万 |
-8.46 |
-50.12% |
2014-03-31 |
17.45 |
18.38 |
16.16 |
16.88 |
228910手 |
39610万 |
-0.58 |
-3.32% |
2014-02-28 |
16.08 |
20.45 |
16.08 |
17.46 |
400696手 |
74531万 |
1.17 |
7.18% |
2014-01-30 |
16.40 |
16.95 |
14.31 |
16.29 |
455179手 |
72068万 |
-0.21 |
-1.27% |
2013-12-31 |
15.57 |
17.85 |
14.51 |
16.50 |
547856手 |
91036万 |
0.35 |
2.17% |
2013-11-29 |
12.70 |
16.50 |
12.32 |
16.15 |
463220手 |
65783万 |
3.45 |
27.16% |
2013-10-31 |
11.45 |
13.48 |
11.26 |
12.70 |
394115手 |
49295万 |
1.36 |
11.99% |
2013-09-30 |
10.45 |
11.75 |
10.17 |
11.34 |
285281手 |
31580万 |
1.05 |
10.20% |
2013-08-30 |
10.47 |
10.75 |
9.81 |
10.29 |
317296手 |
32711万 |
-0.17 |
-1.62% |
2013-07-31 |
9.27 |
10.68 |
8.75 |
10.46 |
238331手 |
23409万 |
1.19 |
12.84% |
2013-06-28 |
10.72 |
10.77 |
8.41 |
9.27 |
103285手 |
10175万 |
-1.47 |
-13.69% |
2013-05-31 |
9.68 |
11.05 |
9.23 |
10.74 |
228912手 |
23921万 |
1.07 |
11.06% |
2013-04-26 |
10.01 |
10.73 |
9.59 |
9.67 |
134100手 |
13756万 |
-0.37 |
-3.69% |
2013-03-29 |
11.29 |
11.34 |
9.95 |
10.04 |
174333手 |
18687万 |
-1.25 |
-11.07% |
2013-02-28 |
10.98 |
12.20 |
10.93 |
11.29 |
291467手 |
33484万 |
0.29 |
2.64% |
2013-01-31 |
10.94 |
12.15 |
10.51 |
11.00 |
384266手 |
42899万 |
0.14 |
1.29% |
2012-12-31 |
8.93 |
11.30 |
8.51 |
10.86 |
414731手 |
41687万 |
1.83 |
20.27% |
2012-11-30 |
11.15 |
11.47 |
8.58 |
9.03 |
162602手 |
16173万 |
-2.10 |
-18.87% |
2012-10-31 |
11.28 |
11.85 |
11.01 |
11.13 |
102992手 |
11793万 |
-0.16 |
-1.42% |
2012-09-28 |
10.94 |
12.58 |
10.76 |
11.29 |
242769手 |
28672万 |
0.42 |
3.86% |
2012-08-31 |
10.39 |
11.80 |
10.36 |
10.87 |
235383手 |
26202万 |
0.52 |
5.02% |
2012-07-31 |
12.94 |
13.21 |
10.31 |
10.35 |
171817手 |
20197万 |
-2.59 |
-20.02% |
2012-06-29 |
14.46 |
14.84 |
12.55 |
12.94 |
186217手 |
25528万 |
-1.54 |
-10.63% |
2012-05-31 |
14.88 |
15.52 |
13.67 |
14.48 |
404012手 |
59545万 |
-0.25 |
-1.70% |
2012-04-27 |
14.50 |
16.61 |
14.30 |
14.73 |
554758手 |
86461万 |
0.14 |
0.96% |
2012-03-30 |
15.42 |
18.29 |
14.30 |
14.59 |
1169669手 |
191268万 |
-0.86 |
-5.57% |
2012-02-29 |
13.60 |
16.16 |
13.55 |
15.45 |
731075手 |
110089万 |
1.85 |
13.60% |
2012-01-31 |
14.89 |
15.60 |
13.15 |
13.60 |
331618手 |
47216万 |
-1.38 |
-9.21% |
2011-12-30 |
19.88 |
20.35 |
13.73 |
14.98 |
617191手 |
107328万 |
-4.31 |
-22.34% |
2011-11-30 |
23.50 |
24.50 |
19.10 |
19.29 |
1002669手 |
224780万 |
1.03 |
4.68% |