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 |
2021-03-08 |
7.22 |
7.80 |
7.18 |
7.62 |
153853手 |
11387万 |
0.40 |
5.54% |
2021-02-26 |
7.30 |
7.50 |
6.45 |
7.22 |
429097手 |
30207万 |
0.09 |
1.26% |
2021-01-29 |
7.88 |
8.98 |
6.31 |
7.13 |
909830手 |
67649万 |
-0.76 |
-9.63% |
2020-12-31 |
7.96 |
8.36 |
7.43 |
7.89 |
536344手 |
42805万 |
0.05 |
0.64% |
2020-11-30 |
7.10 |
8.30 |
7.03 |
7.84 |
561965手 |
42949万 |
0.81 |
11.52% |
2020-10-30 |
7.76 |
8.88 |
7.02 |
7.03 |
551866手 |
43174万 |
-0.69 |
-8.94% |
2020-09-30 |
8.94 |
9.00 |
7.33 |
7.72 |
459230手 |
38268万 |
-1.19 |
-13.36% |
2020-08-31 |
9.45 |
10.55 |
8.68 |
8.91 |
740258手 |
70484万 |
-0.40 |
-4.30% |
2020-07-31 |
6.91 |
10.73 |
6.82 |
9.31 |
1569927手 |
140445万 |
2.40 |
34.73% |
2020-06-30 |
7.98 |
8.35 |
6.56 |
6.91 |
791332手 |
61139万 |
-1.03 |
-12.97% |
2020-05-29 |
6.07 |
8.73 |
6.01 |
7.94 |
1948163手 |
152003万 |
1.86 |
30.59% |
2020-04-30 |
6.27 |
6.77 |
5.68 |
6.08 |
500180手 |
31487万 |
-0.10 |
-1.62% |
2020-03-31 |
8.37 |
10.13 |
6.12 |
6.18 |
1894745手 |
156117万 |
-2.19 |
-26.16% |
2020-02-28 |
5.83 |
9.06 |
5.25 |
8.37 |
1221203手 |
90423万 |
1.89 |
29.17% |
2020-01-23 |
7.13 |
7.55 |
6.37 |
6.48 |
377496手 |
26579万 |
-0.63 |
-8.86% |
2019-12-31 |
6.33 |
8.00 |
6.21 |
7.11 |
996943手 |
73399万 |
0.79 |
12.50% |
2019-11-29 |
6.90 |
7.09 |
6.23 |
6.32 |
279878手 |
18571万 |
-0.58 |
-8.41% |
2019-10-31 |
8.32 |
8.68 |
6.87 |
6.90 |
355930手 |
27475万 |
-1.45 |
-17.36% |
2019-09-30 |
8.26 |
9.50 |
8.04 |
8.35 |
545072手 |
47949万 |
0.02 |
0.24% |
2019-08-30 |
8.82 |
9.12 |
8.01 |
8.33 |
224867手 |
19001万 |
-0.49 |
-5.56% |
2019-07-31 |
10.19 |
10.35 |
8.54 |
8.82 |
339218手 |
32045万 |
-1.25 |
-12.41% |
2019-06-28 |
17.49 |
18.95 |
9.97 |
10.07 |
339172手 |
48108万 |
-7.54 |
-42.82% |
2019-05-31 |
17.83 |
18.03 |
16.59 |
17.61 |
189128手 |
32831万 |
-0.82 |
-4.45% |
2019-04-30 |
20.50 |
22.60 |
18.06 |
18.43 |
456926手 |
91238万 |
-2.48 |
-11.86% |
2019-03-29 |
17.88 |
21.28 |
16.60 |
20.91 |
820097手 |
153658万 |
3.06 |
17.14% |
2019-02-28 |
14.90 |
18.18 |
14.73 |
17.85 |
202034手 |
34101万 |
3.09 |
20.93% |
2019-01-31 |
15.71 |
17.70 |
14.48 |
14.76 |
167712手 |
27401万 |
-0.92 |
-5.87% |
2018-12-28 |
16.66 |
18.00 |
15.00 |
15.68 |
212581手 |
35240万 |
-0.46 |
-2.85% |
2018-11-30 |
15.44 |
17.79 |
15.44 |
16.14 |
143321手 |
24030万 |
0.71 |
4.60% |
2018-10-31 |
17.50 |
17.50 |
14.30 |
15.43 |
124609手 |
19359万 |
-2.22 |
-12.58% |
2018-09-28 |
17.90 |
18.77 |
17.00 |
17.65 |
83323手 |
14868万 |
-0.48 |
-2.65% |
2018-08-31 |
20.60 |
20.69 |
17.61 |
18.13 |
142314手 |
26428万 |
-2.37 |
-11.56% |
2018-07-31 |
20.52 |
21.10 |
18.10 |
20.50 |
167707手 |
33109万 |
-0.05 |
-0.24% |
2018-06-29 |
23.35 |
25.33 |
19.94 |
20.55 |
214796手 |
49066万 |
-2.80 |
-11.99% |
2018-05-31 |
22.89 |
24.48 |
21.53 |
23.35 |
266036手 |
61622万 |
0.39 |
1.70% |
2018-04-27 |
26.20 |
27.20 |
22.38 |
22.96 |
203452手 |
51123万 |
-3.50 |
-13.23% |
2018-03-30 |
26.30 |
28.88 |
24.57 |
26.46 |
490795手 |
131792万 |
-0.16 |
-0.60% |
2018-02-28 |
27.69 |
30.47 |
24.15 |
26.62 |
317160手 |
84817万 |
-1.10 |
-3.97% |
2018-01-31 |
24.00 |
29.66 |
23.52 |
27.72 |
619813手 |
160961万 |
4.03 |
17.01% |
2017-12-29 |
21.61 |
24.98 |
21.15 |
23.69 |
318356手 |
73647万 |
2.16 |
10.03% |
2017-11-30 |
23.20 |
24.12 |
19.82 |
21.53 |
283315手 |
63418万 |
-1.77 |
-7.60% |
2017-10-31 |
21.69 |
24.36 |
21.69 |
23.30 |
187892手 |
43442万 |
1.87 |
8.73% |
2017-09-29 |
20.40 |
23.97 |
20.06 |
21.43 |
445691手 |
99007万 |
0.95 |
4.64% |
2017-08-31 |
19.92 |
21.48 |
18.65 |
20.48 |
218479手 |
43320万 |
0.49 |
2.45% |
2017-07-31 |
20.37 |
22.00 |
18.48 |
19.99 |
205576手 |
41062万 |
-0.38 |
-1.86% |
2017-06-30 |
20.30 |
20.97 |
18.80 |
20.37 |
258930手 |
51963万 |
0.04 |
0.20% |
2017-05-31 |
23.37 |
24.18 |
20.14 |
20.33 |
233326手 |
52958万 |
-3.13 |
-13.34% |
2017-04-28 |
27.00 |
28.90 |
23.30 |
23.46 |
440989手 |
116683万 |
-2.59 |
-9.94% |
2017-03-31 |
25.07 |
28.98 |
24.71 |
26.05 |
908715手 |
246000万 |
1.01 |
4.03% |
2017-02-28 |
23.13 |
26.98 |
22.63 |
25.04 |
476166手 |
117187万 |
1.97 |
8.54% |
2017-01-26 |
25.66 |
26.78 |
21.99 |
23.07 |
177892手 |
44235万 |
-2.58 |
-10.06% |
2016-12-30 |
28.19 |
31.22 |
24.70 |
25.65 |
567003手 |
158901万 |
-2.14 |
-7.70% |
2016-11-30 |
27.24 |
31.65 |
27.02 |
27.79 |
437469手 |
126293万 |
1.29 |
4.87% |
2016-10-28 |
24.70 |
27.09 |
24.58 |
26.50 |
236208手 |
61917万 |
2.15 |
8.83% |
2016-09-30 |
27.04 |
28.00 |
24.27 |
24.35 |
341729手 |
88653万 |
-2.56 |
-9.51% |
2016-08-31 |
26.73 |
29.26 |
25.55 |
26.91 |
411995手 |
111223万 |
0.26 |
0.98% |
2016-07-29 |
31.93 |
31.93 |
26.03 |
26.65 |
262757手 |
78481万 |
-2.38 |
-8.20% |
2016-06-28 |
29.80 |
30.53 |
25.91 |
29.03 |
377039手 |
107919万 |
-0.43 |
-1.46% |
2016-05-31 |
30.49 |
31.93 |
25.44 |
29.46 |
492320手 |
142513万 |
-0.70 |
-2.32% |
2016-04-29 |
35.10 |
38.10 |
29.50 |
30.16 |
597267手 |
205224万 |
-4.84 |
-13.83% |
2016-03-31 |
23.82 |
41.25 |
23.82 |
35.00 |
1275424手 |
433610万 |
11.18 |
46.94% |
2016-02-29 |
26.60 |
30.50 |
23.00 |
23.82 |
296381手 |
80404万 |
-3.33 |
-12.27% |
2016-01-29 |
31.25 |
31.52 |
22.50 |
27.15 |
660403手 |
178265万 |
-4.85 |
-15.16% |
2015-12-31 |
25.68 |
34.10 |
24.00 |
32.00 |
817901手 |
234160万 |
6.56 |
25.79% |
2015-11-30 |
19.60 |
31.65 |
19.60 |
25.44 |
1020073手 |
267727万 |
4.70 |
22.66% |
2015-10-30 |
16.55 |
22.86 |
16.00 |
20.74 |
673563手 |
134932万 |
4.56 |
28.18% |
2015-09-30 |
16.86 |
17.63 |
13.98 |
16.18 |
476568手 |
76586万 |
-0.68 |
-4.03% |
2015-08-31 |
24.62 |
31.79 |
15.70 |
16.86 |
826739手 |
206742万 |
-10.49 |
-38.35% |
2015-07-24 |
33.24 |
34.50 |
17.88 |
27.35 |
551685手 |
139735万 |
-6.25 |
-18.60% |
2015-06-30 |
50.33 |
54.00 |
28.78 |
33.60 |
446806手 |
201666万 |
-16.73 |
-33.24% |
2015-05-29 |
58.50 |
88.81 |
45.34 |
50.33 |
405348手 |
243027万 |
-2.55 |
-4.85% |
2015-04-30 |
56.00 |
61.50 |
51.52 |
52.60 |
164236手 |
93164万 |
-4.10 |
-7.23% |
2015-03-31 |
51.66 |
61.10 |
48.04 |
56.70 |
307066手 |
163807万 |
6.05 |
11.71% |
2015-02-27 |
42.42 |
56.95 |
41.50 |
51.65 |
236527手 |
118704万 |
10.56 |
24.59% |
2015-01-29 |
37.00 |
45.50 |
34.88 |
42.95 |
154817手 |
61587万 |
5.95 |
16.08% |
2014-12-31 |
43.81 |
46.47 |
34.45 |
37.00 |
128801手 |
49979万 |
-6.92 |
-15.76% |
2014-11-28 |
46.98 |
49.18 |
43.36 |
43.92 |
62008手 |
28781万 |
-2.25 |
-4.69% |
2014-10-30 |
42.26 |
48.12 |
40.30 |
47.97 |
75927手 |
33799万 |
0.22 |
0.53% |
2014-09-30 |
38.35 |
44.44 |
38.35 |
41.75 |
72507手 |
30499万 |
2.75 |
7.05% |
2014-08-22 |
34.83 |
39.15 |
33.66 |
39.00 |
162468手 |
59185万 |
3.96 |
11.30% |
2014-07-31 |
34.99 |
37.60 |
32.90 |
35.04 |
139958手 |
48689万 |
-0.42 |
-1.18% |
2014-06-30 |
32.00 |
36.23 |
28.53 |
35.46 |
125406手 |
41116万 |
-2.54 |
-7.92% |
2014-05-30 |
28.21 |
33.81 |
28.12 |
32.09 |
210906手 |
64052万 |
3.60 |
12.64% |
2014-04-30 |
31.96 |
36.49 |
27.53 |
28.49 |
609599手 |
202667万 |
-3.51 |
-10.97% |
2014-03-31 |
45.92 |
56.24 |
31.21 |
32.00 |
1356852手 |
576453万 |
-14.48 |
-31.15% |
2014-02-28 |
25.20 |
48.68 |
25.20 |
46.48 |
474995手 |
205473万 |
9.24 |
44.00% |