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 |
10.16 |
10.46 |
9.10 |
9.94 |
644653手 |
63439万 |
-0.24 |
-2.36% |
2021-01-29 |
11.69 |
11.95 |
10.08 |
10.18 |
1029283手 |
112239万 |
-1.51 |
-12.92% |
2020-12-31 |
12.48 |
13.10 |
11.30 |
11.69 |
1645378手 |
203141万 |
-0.51 |
-4.18% |
2020-11-30 |
12.45 |
12.94 |
12.05 |
12.20 |
918541手 |
113915万 |
-0.12 |
-0.97% |
2020-10-30 |
13.59 |
14.15 |
12.22 |
12.32 |
1027656手 |
139877万 |
-1.04 |
-7.78% |
2020-09-30 |
14.75 |
16.29 |
13.17 |
13.36 |
2796017手 |
417000万 |
-1.34 |
-9.12% |
2020-08-31 |
15.25 |
16.48 |
14.20 |
14.70 |
3270838手 |
497240万 |
-0.46 |
-3.03% |
2020-07-31 |
13.28 |
16.06 |
13.13 |
15.16 |
5578452手 |
822728万 |
1.91 |
14.41% |
2020-06-30 |
12.15 |
14.04 |
12.12 |
13.25 |
3257987手 |
427110万 |
1.18 |
9.78% |
2020-05-29 |
12.43 |
13.35 |
11.78 |
12.07 |
1880011手 |
240197万 |
-0.47 |
-3.75% |
2020-04-30 |
12.15 |
13.15 |
11.45 |
12.54 |
2162178手 |
271239万 |
0.30 |
2.45% |
2020-03-31 |
14.47 |
15.35 |
12.10 |
12.24 |
2618633手 |
362497万 |
-1.99 |
-13.98% |
2020-02-28 |
10.88 |
16.48 |
10.16 |
14.23 |
5831527手 |
842490万 |
2.14 |
17.70% |
2020-01-23 |
11.45 |
13.50 |
11.45 |
12.09 |
2335237手 |
288345万 |
0.70 |
6.15% |
2019-12-31 |
10.85 |
11.96 |
10.82 |
11.39 |
1419520手 |
163011万 |
0.52 |
4.78% |
2019-11-29 |
12.14 |
12.14 |
10.65 |
10.87 |
1608629手 |
185778万 |
-1.40 |
-11.41% |
2019-10-31 |
11.81 |
14.19 |
11.40 |
12.27 |
3217742手 |
410804万 |
0.52 |
4.43% |
2019-09-30 |
11.30 |
13.61 |
11.20 |
11.75 |
3249057手 |
409632万 |
0.48 |
4.26% |
2019-08-30 |
12.01 |
12.09 |
10.56 |
11.27 |
1886950手 |
212826万 |
-0.88 |
-7.24% |
2019-07-31 |
11.45 |
13.14 |
11.25 |
12.15 |
3774390手 |
467503万 |
0.95 |
8.48% |
2019-06-28 |
11.11 |
11.68 |
10.35 |
11.20 |
973881手 |
107922万 |
0.09 |
0.81% |
2019-05-31 |
13.00 |
13.00 |
10.65 |
11.11 |
1358935手 |
155091万 |
-2.02 |
-15.38% |
2019-04-30 |
13.50 |
14.38 |
12.52 |
13.13 |
2893557手 |
394272万 |
-0.09 |
-0.68% |
2019-03-29 |
11.80 |
15.62 |
11.51 |
13.22 |
3990425手 |
537853万 |
1.43 |
12.13% |
2019-02-28 |
9.62 |
12.25 |
9.62 |
11.79 |
1582877手 |
177522万 |
2.22 |
23.20% |
2019-01-31 |
11.05 |
11.54 |
9.53 |
9.57 |
1472087手 |
159235万 |
-1.33 |
-12.20% |
2018-12-28 |
11.50 |
12.52 |
10.77 |
10.90 |
2297554手 |
271336万 |
-0.12 |
-1.09% |
2018-11-30 |
10.38 |
12.50 |
10.20 |
11.02 |
1844162手 |
205741万 |
0.86 |
8.46% |
2018-10-31 |
11.94 |
11.94 |
9.48 |
10.16 |
632898手 |
65192万 |
-1.93 |
-15.96% |
2018-09-28 |
11.97 |
12.55 |
11.66 |
12.09 |
633841手 |
77045万 |
0.12 |
1.00% |
2018-08-31 |
13.32 |
13.45 |
11.60 |
11.97 |
982369手 |
120892万 |
-1.26 |
-9.52% |
2018-07-31 |
13.45 |
14.26 |
12.66 |
13.23 |
1081508手 |
145414万 |
-0.26 |
-1.93% |
2018-06-29 |
14.38 |
15.15 |
12.27 |
13.49 |
978278手 |
134794万 |
-0.99 |
-6.84% |
2018-05-31 |
17.03 |
17.63 |
14.11 |
14.48 |
1562300手 |
252905万 |
-2.57 |
-15.07% |
2018-04-27 |
16.95 |
19.78 |
16.40 |
17.05 |
3623926手 |
649197万 |
0.45 |
2.71% |
2018-03-30 |
15.65 |
17.55 |
13.23 |
16.60 |
2777581手 |
450714万 |
0.65 |
4.08% |
2018-02-28 |
15.61 |
16.98 |
13.22 |
15.95 |
1052483手 |
160764万 |
0.35 |
2.24% |
2018-01-31 |
16.21 |
17.49 |
15.50 |
15.60 |
1201060手 |
197841万 |
-0.58 |
-3.58% |
2017-12-29 |
16.91 |
18.20 |
15.83 |
16.18 |
994201手 |
166283万 |
-0.72 |
-4.26% |
2017-11-30 |
18.19 |
18.60 |
16.50 |
16.90 |
1128871手 |
199561万 |
-1.26 |
-6.94% |
2017-10-31 |
21.73 |
21.96 |
17.90 |
18.16 |
1284673手 |
260445万 |
-2.85 |
-13.56% |
2017-09-29 |
21.29 |
22.89 |
19.70 |
21.01 |
2659339手 |
575143万 |
-0.29 |
-1.36% |
2017-08-31 |
17.99 |
21.85 |
17.77 |
21.30 |
3676897手 |
729498万 |
3.34 |
18.60% |
2017-07-31 |
18.86 |
19.40 |
16.62 |
17.96 |
1540608手 |
272301万 |
-2.98 |
-14.23% |
2017-06-28 |
22.85 |
23.02 |
20.20 |
20.94 |
3976051手 |
842672万 |
-2.26 |
-9.74% |
2017-05-31 |
27.98 |
29.13 |
21.92 |
23.20 |
9624439手 |
2475399万 |
-3.28 |
-12.39% |
2017-04-28 |
17.90 |
27.06 |
17.62 |
26.48 |
10431613手 |
2563280万 |
9.82 |
58.94% |
2017-03-31 |
17.55 |
18.38 |
16.48 |
16.66 |
936247手 |
166086万 |
-0.93 |
-5.29% |
2017-02-28 |
17.56 |
18.00 |
16.86 |
17.59 |
692584手 |
121361万 |
0.06 |
0.34% |
2017-01-26 |
18.65 |
19.10 |
16.17 |
17.53 |
533080手 |
95256万 |
-1.11 |
-5.96% |
2016-12-30 |
21.84 |
22.20 |
18.44 |
18.64 |
874423手 |
173761万 |
-3.30 |
-15.04% |
2016-11-30 |
21.74 |
22.44 |
21.15 |
21.94 |
1358030手 |
297302万 |
-0.12 |
-0.54% |
2016-10-28 |
21.04 |
24.74 |
20.87 |
22.06 |
1703907手 |
384796万 |
1.25 |
6.01% |
2016-09-30 |
21.86 |
22.98 |
20.46 |
20.81 |
1081400手 |
233895万 |
-1.04 |
-4.76% |
2016-08-31 |
22.10 |
22.60 |
20.84 |
21.85 |
1578109手 |
343962万 |
-0.37 |
-1.67% |
2016-07-29 |
25.95 |
26.15 |
21.90 |
22.22 |
2481470手 |
608813万 |
-3.43 |
-13.37% |
2016-06-30 |
21.55 |
25.99 |
19.70 |
25.65 |
4044446手 |
943428万 |
4.60 |
21.85% |
2016-05-31 |
20.76 |
21.86 |
18.11 |
21.05 |
1691155手 |
333897万 |
0.50 |
2.43% |
2016-04-29 |
22.62 |
24.49 |
20.00 |
20.55 |
2432072手 |
546260万 |
-2.44 |
-10.61% |
2016-03-31 |
17.25 |
24.80 |
16.80 |
22.99 |
3125235手 |
656193万 |
5.81 |
33.82% |
2016-02-29 |
19.80 |
22.85 |
17.18 |
17.18 |
1644203手 |
343449万 |
-2.66 |
-13.41% |
2016-01-29 |
30.88 |
31.00 |
17.55 |
19.84 |
2502375手 |
543876万 |
-11.51 |
-36.72% |
2015-12-31 |
30.52 |
33.90 |
27.80 |
31.35 |
3282546手 |
1022415万 |
0.67 |
2.18% |
2015-11-30 |
29.28 |
37.98 |
27.75 |
30.68 |
4567282手 |
1507994万 |
0.38 |
1.25% |
2015-10-30 |
23.75 |
35.10 |
23.68 |
30.30 |
3965999手 |
1173442万 |
6.85 |
29.21% |
2015-09-30 |
20.20 |
25.68 |
16.79 |
23.45 |
3743493手 |
810153万 |
3.00 |
14.67% |
2015-08-31 |
26.00 |
35.18 |
18.27 |
20.45 |
4014641手 |
1152420万 |
-6.25 |
-23.41% |
2015-07-31 |
36.36 |
43.40 |
26.21 |
26.70 |
2225670手 |
782937万 |
-10.99 |
-29.16% |
2015-06-30 |
62.95 |
67.00 |
31.43 |
37.69 |
2217921手 |
1177209万 |
-24.64 |
-39.53% |
2015-05-29 |
83.10 |
119.00 |
56.53 |
62.33 |
780430手 |
615016万 |
-25.00 |
-29.38% |
2015-04-30 |
61.97 |
89.99 |
61.38 |
85.10 |
512947手 |
372329万 |
22.79 |
36.58% |
2015-03-31 |
43.95 |
70.25 |
43.02 |
62.31 |
1007134手 |
551828万 |
20.65 |
49.34% |
2015-02-26 |
33.89 |
48.80 |
32.98 |
41.85 |
487276手 |
184968万 |
5.55 |
15.29% |
2015-01-29 |
25.00 |
38.80 |
24.01 |
36.30 |
542660手 |
171937万 |
11.75 |
46.39% |
2014-12-31 |
28.15 |
31.49 |
24.49 |
25.33 |
556873手 |
159551万 |
-2.83 |
-10.05% |
2014-11-28 |
28.36 |
28.96 |
25.98 |
28.16 |
151043手 |
41403万 |
0.09 |
0.32% |
2014-10-30 |
30.13 |
30.58 |
29.20 |
29.64 |
74039手 |
22021万 |
-0.62 |
-2.06% |
2014-07-03 |
32.65 |
33.04 |
31.61 |
32.04 |
29083手 |
9405万 |
-0.29 |
-0.90% |
2014-06-30 |
28.00 |
32.81 |
27.71 |
32.33 |
73333手 |
22198万 |
1.86 |
6.61% |
2014-05-28 |
39.24 |
41.98 |
26.55 |
28.15 |
55182手 |
19459万 |
-11.23 |
-28.52% |
2014-04-30 |
41.97 |
47.75 |
37.73 |
39.38 |
175808手 |
74874万 |
-2.55 |
-6.08% |
2014-03-31 |
42.88 |
51.27 |
41.03 |
41.93 |
168925手 |
78672万 |
-1.79 |
-4.09% |
2014-02-27 |
50.30 |
54.23 |
42.50 |
43.72 |
176974手 |
85613万 |
-6.78 |
-13.43% |
2014-01-30 |
37.29 |
51.98 |
36.82 |
50.50 |
139225手 |
61239万 |
13.00 |
34.67% |
2013-12-31 |
37.90 |
40.00 |
32.48 |
37.50 |
195380手 |
71538万 |
-4.15 |
-9.96% |
2013-11-29 |
36.30 |
42.00 |
34.80 |
41.65 |
153602手 |
58749万 |
4.87 |
13.24% |
2013-10-31 |
43.28 |
48.50 |
36.06 |
36.78 |
181316手 |
77159万 |
-6.50 |
-15.02% |
2013-09-30 |
37.95 |
44.50 |
37.56 |
43.28 |
172936手 |
70705万 |
5.78 |
15.41% |
2013-08-30 |
40.10 |
44.77 |
35.06 |
37.50 |
358414手 |
143030万 |
-2.71 |
-6.74% |
2013-07-31 |
27.30 |
44.30 |
27.30 |
40.21 |
470281手 |
167601万 |
11.91 |
42.09% |
2013-06-28 |
30.10 |
31.28 |
25.63 |
28.30 |
249188手 |
72050万 |
-1.90 |
-6.29% |
2013-05-31 |
37.35 |
49.58 |
28.82 |
30.20 |
217686手 |
92994万 |
-7.42 |
-19.72% |
2013-04-26 |
38.24 |
40.35 |
35.20 |
37.62 |
134601手 |
50969万 |
-0.62 |
-1.62% |
2013-03-29 |
33.12 |
38.48 |
32.10 |
38.24 |
138215手 |
49017万 |
4.94 |
14.84% |
2013-02-28 |
31.39 |
35.00 |
30.50 |
33.30 |
106101手 |
35071万 |
1.81 |
5.75% |
2013-01-31 |
30.00 |
33.97 |
28.92 |
31.49 |
176258手 |
56264万 |
1.69 |
5.67% |
2012-12-31 |
23.13 |
30.50 |
22.92 |
29.80 |
148143手 |
40738万 |
6.20 |
26.27% |
2012-11-30 |
26.06 |
27.50 |
22.80 |
23.60 |
94993手 |
24092万 |
-2.46 |
-9.44% |
2012-10-31 |
23.26 |
27.00 |
23.05 |
26.06 |
70137手 |
17784万 |
2.82 |
12.13% |
2012-09-28 |
24.96 |
26.45 |
22.48 |
23.24 |
75562手 |
18793万 |
-1.79 |
-7.15% |
2012-08-31 |
21.71 |
27.88 |
21.60 |
25.03 |
120690手 |
30248万 |
3.32 |
15.29% |
2012-07-31 |
23.06 |
25.60 |
21.70 |
21.71 |
117403手 |
27730万 |
-1.29 |
-5.61% |
2012-06-29 |
21.17 |
23.49 |
19.27 |
23.00 |
84073手 |
18185万 |
1.93 |
9.16% |
2012-05-31 |
21.30 |
22.14 |
19.71 |
21.07 |
62343手 |
13237万 |
0.07 |
0.33% |
2012-04-27 |
19.82 |
22.28 |
19.76 |
21.00 |
79580手 |
16928万 |
1.28 |
6.49% |
2012-03-30 |
20.09 |
22.44 |
19.00 |
19.72 |
114360手 |
24001万 |
-0.28 |
-1.40% |
2012-02-29 |
16.65 |
20.99 |
16.48 |
20.00 |
190513手 |
36053万 |
3.25 |
19.40% |
2012-01-31 |
22.55 |
22.70 |
16.21 |
16.75 |
84468手 |
15571万 |
-5.65 |
-25.22% |
2011-12-30 |
23.70 |
24.09 |
20.24 |
22.40 |
65594手 |
14559万 |
-0.43 |
-1.88% |
2011-11-30 |
22.62 |
27.12 |
22.30 |
22.83 |
180270手 |
44550万 |
0.01 |
0.04% |
2011-10-31 |
22.90 |
24.50 |
20.12 |
22.82 |
71506手 |
15897万 |
0.22 |
0.97% |
2011-09-30 |
25.75 |
27.25 |
22.45 |
22.60 |
94078手 |
23502万 |
-3.01 |
-11.75% |
2011-08-31 |
24.20 |
28.38 |
21.72 |
25.61 |
223149手 |
58126万 |
1.20 |
4.92% |
2011-07-29 |
23.50 |
26.40 |
23.24 |
24.41 |
146475手 |
36156万 |
1.56 |
6.83% |
2011-06-30 |
22.70 |
23.38 |
20.33 |
22.85 |
96716手 |
21469万 |
0.21 |
0.93% |
2011-05-31 |
39.39 |
40.20 |
22.00 |
22.64 |
62994手 |
21518万 |
-16.74 |
-42.51% |
2011-04-29 |
46.26 |
47.72 |
38.70 |
39.38 |
56027手 |
25080万 |
-7.22 |
-15.49% |
2011-03-31 |
53.17 |
53.28 |
46.08 |
46.60 |
54568手 |
27792万 |
-6.68 |
-12.54% |