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 |
2021-02-26 |
12.71 |
14.57 |
11.27 |
14.16 |
1468093手 |
196466万 |
1.35 |
10.54% |
2021-01-29 |
12.13 |
13.40 |
11.26 |
12.81 |
1277235手 |
159436万 |
0.69 |
5.69% |
2020-12-31 |
12.33 |
12.75 |
10.63 |
12.12 |
1014362手 |
120624万 |
-0.12 |
-0.98% |
2020-11-30 |
12.09 |
12.71 |
11.64 |
12.24 |
799908手 |
97293万 |
0.09 |
0.74% |
2020-10-30 |
12.65 |
13.28 |
11.98 |
12.15 |
668807手 |
85274万 |
-0.29 |
-2.33% |
2020-09-30 |
13.52 |
13.57 |
11.98 |
12.44 |
1095521手 |
140063万 |
-1.08 |
-7.99% |
2020-08-31 |
14.19 |
15.86 |
13.22 |
13.52 |
2172343手 |
308531万 |
-0.62 |
-4.38% |
2020-07-31 |
12.85 |
14.44 |
12.18 |
14.14 |
3434155手 |
460945万 |
1.39 |
10.90% |
2020-06-30 |
11.14 |
12.84 |
11.02 |
12.75 |
2158980手 |
259815万 |
1.67 |
15.07% |
2020-05-29 |
10.47 |
11.36 |
10.36 |
11.08 |
1107216手 |
120706万 |
0.57 |
5.42% |
2020-04-30 |
9.08 |
10.71 |
8.94 |
10.51 |
1171543手 |
115573万 |
1.43 |
15.75% |
2020-03-31 |
10.53 |
11.14 |
8.65 |
9.08 |
1608698手 |
157262万 |
-1.25 |
-12.10% |
2020-02-28 |
9.18 |
11.82 |
8.42 |
10.33 |
2063923手 |
214547万 |
0.13 |
1.27% |
2020-01-23 |
10.59 |
11.29 |
10.15 |
10.20 |
1176662手 |
127905万 |
-0.32 |
-3.04% |
2019-12-31 |
9.71 |
11.53 |
9.46 |
10.52 |
1292690手 |
135429万 |
0.91 |
9.47% |
2019-11-29 |
9.91 |
10.66 |
9.20 |
9.61 |
1125514手 |
111891万 |
-0.50 |
-4.95% |
2019-10-31 |
9.62 |
10.68 |
9.58 |
10.11 |
1109424手 |
112562万 |
0.28 |
2.85% |
2019-09-30 |
8.95 |
10.88 |
8.87 |
9.83 |
1945705手 |
194627万 |
0.89 |
9.96% |
2019-08-30 |
8.62 |
10.08 |
8.08 |
8.94 |
1330904手 |
118987万 |
0.30 |
3.47% |
2019-07-31 |
9.19 |
9.45 |
8.16 |
8.64 |
955198手 |
83968万 |
-0.40 |
-4.42% |
2019-06-28 |
8.66 |
9.16 |
7.94 |
9.04 |
963992手 |
81902万 |
0.40 |
4.63% |
2019-05-31 |
12.84 |
14.89 |
8.56 |
8.64 |
1200192手 |
162298万 |
-4.61 |
-34.79% |
2019-04-30 |
13.20 |
14.07 |
12.12 |
13.25 |
786892手 |
103530万 |
0.05 |
0.38% |
2019-03-29 |
11.28 |
14.00 |
10.93 |
13.20 |
1324618手 |
162879万 |
2.01 |
17.96% |
2019-02-28 |
9.84 |
11.50 |
9.84 |
11.19 |
532805手 |
57492万 |
1.28 |
12.92% |
2019-01-31 |
8.96 |
10.24 |
8.80 |
9.91 |
496867手 |
48488万 |
1.02 |
11.47% |
2018-12-28 |
9.74 |
10.24 |
8.85 |
8.89 |
458340手 |
43983万 |
-0.59 |
-6.22% |
2018-11-30 |
8.81 |
10.63 |
8.53 |
9.48 |
758788手 |
73056万 |
0.91 |
10.62% |
2018-10-31 |
8.40 |
8.88 |
7.55 |
8.57 |
307020手 |
25396万 |
0.05 |
0.59% |
2018-09-28 |
8.20 |
8.66 |
7.84 |
8.52 |
232855手 |
18990万 |
0.27 |
3.27% |
2018-08-31 |
9.21 |
9.32 |
7.93 |
8.25 |
302710手 |
25364万 |
-0.96 |
-10.42% |
2018-07-31 |
9.11 |
9.48 |
8.64 |
9.21 |
375201手 |
34166万 |
0.13 |
1.43% |
2018-06-29 |
10.62 |
10.75 |
8.48 |
9.08 |
467057手 |
45011万 |
-1.71 |
-15.85% |
2018-05-31 |
11.10 |
12.75 |
10.31 |
10.79 |
1246035手 |
144077万 |
-0.29 |
-2.62% |
2018-04-27 |
10.97 |
11.74 |
10.41 |
11.08 |
815191手 |
90886万 |
0.20 |
1.84% |
2018-03-30 |
9.92 |
12.30 |
9.77 |
10.88 |
2132478手 |
244179万 |
0.90 |
9.02% |
2018-02-28 |
10.08 |
10.71 |
9.03 |
9.98 |
312493手 |
31276万 |
-0.14 |
-1.38% |
2018-01-31 |
9.87 |
10.95 |
9.79 |
10.12 |
397944手 |
41318万 |
0.28 |
2.85% |
2017-12-29 |
10.48 |
10.65 |
9.66 |
9.84 |
223613手 |
22647万 |
-0.66 |
-6.29% |
2017-11-30 |
11.37 |
11.59 |
10.04 |
10.50 |
400954手 |
43785万 |
-0.88 |
-7.73% |
2017-10-31 |
11.57 |
13.19 |
11.17 |
11.38 |
723789手 |
87867万 |
-0.09 |
-0.79% |
2017-09-29 |
11.46 |
12.35 |
11.32 |
11.47 |
547259手 |
64785万 |
0.00 |
0.00% |
2017-08-31 |
11.03 |
11.85 |
10.72 |
11.47 |
600138手 |
67706万 |
0.44 |
3.99% |
2017-07-31 |
11.73 |
12.17 |
10.40 |
11.03 |
389694手 |
43852万 |
-0.74 |
-6.29% |
2017-06-30 |
11.65 |
12.53 |
11.04 |
11.77 |
507069手 |
60537万 |
0.11 |
0.94% |
2017-05-31 |
14.12 |
14.21 |
11.35 |
11.66 |
355598手 |
44810万 |
-2.46 |
-17.42% |
2017-04-28 |
15.34 |
15.60 |
13.45 |
14.12 |
296515手 |
43370万 |
-1.20 |
-7.83% |
2017-03-31 |
15.71 |
16.77 |
15.01 |
15.32 |
865544手 |
138201万 |
-0.46 |
-2.92% |
2017-02-28 |
14.50 |
16.30 |
14.45 |
15.78 |
350231手 |
53870万 |
1.08 |
7.35% |
2017-01-26 |
15.57 |
16.03 |
13.78 |
14.70 |
290980手 |
43864万 |
-0.87 |
-5.59% |
2016-12-30 |
17.18 |
17.21 |
14.82 |
15.57 |
465279手 |
73977万 |
-1.56 |
-9.11% |
2016-11-30 |
16.89 |
18.28 |
16.65 |
17.13 |
825246手 |
143652万 |
-0.33 |
-1.89% |
2016-10-28 |
16.94 |
17.49 |
16.80 |
17.46 |
398608手 |
68473万 |
0.57 |
3.38% |
2016-09-30 |
18.00 |
18.50 |
16.61 |
16.89 |
514488手 |
90414万 |
-1.15 |
-6.38% |
2016-08-31 |
17.45 |
18.28 |
17.10 |
18.04 |
565748手 |
100421万 |
0.59 |
3.38% |
2016-07-29 |
19.23 |
19.98 |
17.28 |
17.45 |
1032835手 |
198108万 |
-1.81 |
-9.40% |
2016-06-30 |
18.23 |
20.38 |
18.00 |
19.26 |
1624619手 |
310009万 |
0.97 |
5.30% |
2016-05-31 |
18.32 |
19.24 |
16.90 |
18.29 |
708293手 |
126430万 |
-0.02 |
-0.11% |
2016-04-29 |
20.04 |
22.22 |
17.97 |
18.31 |
1181454手 |
240623万 |
-1.97 |
-9.71% |
2016-03-31 |
17.16 |
21.21 |
16.80 |
20.28 |
1665519手 |
320420万 |
3.12 |
18.18% |
2016-02-29 |
19.39 |
22.20 |
17.06 |
17.16 |
925271手 |
187871万 |
-2.28 |
-11.73% |
2016-01-29 |
26.40 |
28.20 |
17.61 |
19.44 |
1191495手 |
262991万 |
-9.89 |
-33.72% |
2015-12-25 |
29.82 |
31.70 |
27.70 |
29.33 |
1562585手 |
464895万 |
-0.30 |
-1.01% |
2015-11-30 |
27.00 |
37.10 |
26.51 |
29.63 |
3905392手 |
1250766万 |
1.33 |
4.70% |
2015-10-30 |
17.38 |
32.35 |
17.34 |
28.30 |
3217522手 |
857080万 |
10.96 |
63.21% |
2015-09-30 |
32.01 |
33.11 |
16.98 |
17.34 |
908270手 |
234213万 |
-15.53 |
-47.25% |
2015-08-31 |
45.11 |
52.37 |
29.15 |
32.87 |
1047290手 |
456006万 |
-12.93 |
-28.23% |
2015-07-31 |
51.20 |
55.50 |
33.84 |
45.80 |
1114828手 |
517092万 |
-7.00 |
-13.26% |
2015-06-30 |
71.50 |
88.53 |
44.59 |
52.80 |
1283605手 |
936316万 |
-17.58 |
-24.98% |
2015-05-29 |
37.71 |
83.90 |
37.71 |
70.38 |
518331手 |
370257万 |
37.41 |
109.13% |
2015-04-23 |
34.36 |
36.43 |
32.69 |
34.28 |
447663手 |
155915万 |
-0.31 |
-0.90% |
2015-03-31 |
27.15 |
38.55 |
26.82 |
34.59 |
834181手 |
265171万 |
8.23 |
30.15% |
2015-02-27 |
25.45 |
28.10 |
24.82 |
27.30 |
291577手 |
76590万 |
1.19 |
4.76% |
2015-01-29 |
24.44 |
25.55 |
23.03 |
25.00 |
201618手 |
49004万 |
0.50 |
2.04% |
2014-12-31 |
28.31 |
28.37 |
23.40 |
24.50 |
326602手 |
83576万 |
-4.15 |
-14.48% |
2014-11-28 |
28.22 |
30.28 |
26.60 |
28.65 |
270974手 |
77328万 |
1.99 |
7.47% |
2014-10-30 |
26.67 |
27.24 |
25.28 |
26.63 |
126003手 |
32977万 |
-0.60 |
-2.23% |
2014-09-30 |
26.67 |
27.50 |
24.85 |
26.90 |
212842手 |
56205万 |
0.38 |
1.43% |
2014-08-22 |
24.87 |
27.00 |
23.20 |
26.52 |
448463手 |
109988万 |
2.61 |
10.92% |
2014-07-31 |
26.20 |
26.26 |
21.18 |
23.91 |
135660手 |
32400万 |
-1.01 |
-4.05% |
2014-06-30 |
24.08 |
26.20 |
23.28 |
24.92 |
63201手 |
15658万 |
0.92 |
3.82% |
2014-05-30 |
24.39 |
24.88 |
22.21 |
24.08 |
74995手 |
17578万 |
-0.35 |
-1.43% |
2014-04-30 |
26.75 |
29.28 |
23.36 |
24.43 |
120940手 |
31972万 |
-2.31 |
-8.64% |
2014-03-31 |
28.50 |
32.00 |
25.20 |
26.74 |
244043手 |
70388万 |
-2.10 |
-7.28% |
2014-02-28 |
30.50 |
34.60 |
27.38 |
28.84 |
284061手 |
91594万 |
-1.92 |
-6.24% |
2014-01-30 |
28.90 |
32.43 |
26.86 |
30.76 |
450425手 |
134673万 |
1.21 |
4.09% |
2013-12-31 |
23.40 |
30.49 |
21.39 |
29.55 |
674554手 |
173516万 |
5.49 |
22.82% |
2013-11-29 |
20.65 |
24.06 |
19.79 |
24.06 |
173472手 |
38019万 |
2.54 |
11.80% |
2013-10-31 |
23.37 |
24.70 |
20.45 |
21.52 |
234520手 |
54458万 |
-1.80 |
-7.72% |
2013-09-30 |
22.99 |
24.24 |
21.68 |
23.32 |
216433手 |
49536万 |
0.26 |
1.13% |
2013-08-30 |
21.40 |
24.80 |
20.50 |
23.06 |
379137手 |
85958万 |
1.53 |
7.11% |
2013-07-31 |
17.72 |
24.15 |
17.42 |
21.53 |
783954手 |
165602万 |
3.78 |
21.30% |
2013-06-28 |
18.68 |
19.09 |
15.29 |
17.75 |
317549手 |
57117万 |
-1.03 |
-5.49% |
2013-05-31 |
15.05 |
20.35 |
14.57 |
18.78 |
960393手 |
175022万 |
3.68 |
24.37% |
2013-04-26 |
14.73 |
16.41 |
13.38 |
15.10 |
309843手 |
46368万 |
0.37 |
2.51% |
2013-03-29 |
16.70 |
17.45 |
14.70 |
14.73 |
820580手 |
133262万 |
-1.06 |
-6.71% |
2013-02-28 |
13.34 |
15.98 |
13.06 |
15.79 |
473854手 |
68408万 |
2.31 |
17.14% |
2013-01-31 |
14.65 |
15.49 |
13.04 |
13.48 |
691575手 |
99195万 |
-1.17 |
-7.99% |
2012-12-31 |
10.60 |
15.38 |
9.63 |
14.65 |
1176638手 |
156136万 |
4.17 |
39.79% |
2012-11-30 |
13.06 |
13.29 |
10.34 |
10.48 |
354480手 |
43585万 |
-2.55 |
-19.57% |
2012-10-31 |
14.31 |
14.78 |
12.70 |
13.03 |
506097手 |
70604万 |
-1.20 |
-8.43% |
2012-09-28 |
18.99 |
19.47 |
13.81 |
14.23 |
1543261手 |
261267万 |
5.20 |
40.62% |