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 |
2021-01-25 |
15.27 |
16.65 |
14.12 |
14.22 |
2543301手 |
399110万 |
-0.73 |
-4.88% |
2020-12-31 |
15.18 |
15.32 |
13.31 |
14.95 |
1575284手 |
226037万 |
0.07 |
0.47% |
2020-11-30 |
16.08 |
16.28 |
14.15 |
14.88 |
2355905手 |
350328万 |
-1.47 |
-8.99% |
2020-10-30 |
16.70 |
18.50 |
15.78 |
16.35 |
2966846手 |
499083万 |
0.00 |
0.00% |
2020-09-30 |
15.80 |
17.44 |
14.20 |
16.35 |
5409631手 |
862574万 |
0.62 |
3.94% |
2020-08-31 |
13.85 |
16.28 |
13.26 |
15.73 |
4805920手 |
713380万 |
2.06 |
15.07% |
2020-07-31 |
11.41 |
14.48 |
11.18 |
13.67 |
4544479手 |
603026万 |
2.26 |
19.81% |
2020-06-30 |
10.63 |
11.59 |
10.46 |
11.41 |
1581194手 |
175162万 |
0.82 |
7.74% |
2020-05-29 |
10.49 |
11.65 |
10.30 |
10.59 |
1564820手 |
170967万 |
-0.01 |
-0.09% |
2020-04-30 |
10.25 |
11.02 |
9.87 |
10.60 |
1571934手 |
166781万 |
0.49 |
4.85% |
2020-03-31 |
11.10 |
12.39 |
9.81 |
10.11 |
2265850手 |
252573万 |
-0.78 |
-7.16% |
2020-02-28 |
9.83 |
12.90 |
9.22 |
10.89 |
3009514手 |
344073万 |
-0.03 |
-0.28% |
2020-01-23 |
11.46 |
12.22 |
10.81 |
10.92 |
1848837手 |
216879万 |
-0.46 |
-4.04% |
2019-12-31 |
10.73 |
11.83 |
10.57 |
11.38 |
1911845手 |
215032万 |
0.61 |
5.66% |
2019-11-29 |
10.31 |
11.15 |
9.85 |
10.77 |
1529475手 |
159735万 |
0.31 |
2.96% |
2019-10-31 |
10.97 |
11.66 |
10.38 |
10.46 |
1902994手 |
212122万 |
-0.48 |
-4.39% |
2019-09-30 |
10.36 |
13.74 |
10.36 |
10.94 |
5658365手 |
704444万 |
0.66 |
6.42% |
2019-08-30 |
9.97 |
10.58 |
8.80 |
10.28 |
2233286手 |
215780万 |
0.26 |
2.60% |
2019-07-31 |
9.51 |
10.43 |
8.91 |
10.02 |
2197408手 |
213759万 |
0.71 |
7.63% |
2019-06-28 |
9.14 |
9.53 |
8.42 |
9.31 |
736859手 |
66497万 |
0.19 |
2.08% |
2019-05-31 |
9.00 |
9.47 |
8.37 |
9.12 |
1101179手 |
100115万 |
-0.18 |
-1.94% |
2019-04-30 |
10.46 |
11.27 |
9.08 |
9.30 |
1834284手 |
191251万 |
-1.00 |
-9.71% |
2019-03-29 |
9.68 |
11.59 |
9.42 |
10.30 |
2467348手 |
253711万 |
0.65 |
6.74% |
2019-02-28 |
7.66 |
10.29 |
7.55 |
9.65 |
1467117手 |
128984万 |
2.04 |
26.81% |
2019-01-31 |
7.12 |
8.32 |
7.06 |
7.61 |
1383969手 |
108925万 |
0.49 |
6.88% |
2018-12-28 |
8.72 |
9.00 |
7.08 |
7.12 |
992111手 |
78966万 |
-1.45 |
-16.92% |
2018-11-30 |
8.70 |
9.54 |
8.23 |
8.57 |
957281手 |
85024万 |
-0.02 |
-0.23% |
2018-10-31 |
10.70 |
10.79 |
8.06 |
8.59 |
701445手 |
62797万 |
-2.23 |
-20.61% |
2018-09-28 |
10.21 |
11.53 |
9.81 |
10.82 |
981044手 |
105260万 |
0.70 |
6.92% |
2018-08-31 |
9.89 |
10.35 |
8.82 |
10.12 |
586581手 |
56572万 |
0.25 |
2.53% |
2018-07-31 |
9.04 |
10.49 |
8.87 |
9.87 |
794829手 |
76889万 |
0.83 |
9.18% |
2018-06-29 |
10.64 |
10.79 |
7.91 |
9.04 |
646001手 |
59616万 |
-1.68 |
-15.67% |
2018-05-31 |
10.81 |
11.98 |
10.32 |
10.72 |
1021688手 |
113421万 |
-0.19 |
-1.74% |
2018-04-27 |
12.15 |
13.12 |
10.42 |
10.91 |
1317529手 |
149756万 |
-1.07 |
-8.93% |
2018-03-30 |
9.08 |
12.09 |
8.96 |
11.98 |
1772093手 |
184357万 |
2.80 |
30.50% |
2018-02-28 |
9.43 |
9.70 |
7.50 |
9.18 |
562709手 |
48529万 |
-0.25 |
-2.65% |
2018-01-31 |
10.25 |
10.81 |
9.16 |
9.43 |
482506手 |
47771万 |
-0.82 |
-8.00% |
2017-12-29 |
10.68 |
11.20 |
10.07 |
10.25 |
300816手 |
31839万 |
-0.42 |
-3.94% |
2017-11-30 |
12.23 |
12.25 |
10.50 |
10.67 |
315356手 |
35996万 |
-1.51 |
-12.40% |
2017-10-31 |
12.48 |
13.40 |
11.89 |
12.18 |
428837手 |
54700万 |
-0.17 |
-1.38% |
2017-09-29 |
13.00 |
13.40 |
11.89 |
12.35 |
493960手 |
63313万 |
-0.69 |
-5.29% |
2017-08-31 |
12.36 |
13.84 |
11.72 |
13.04 |
695952手 |
88922万 |
0.80 |
6.54% |
2017-07-31 |
13.51 |
14.24 |
11.00 |
12.24 |
375748手 |
48368万 |
-1.24 |
-9.20% |
2017-06-30 |
13.12 |
14.20 |
12.00 |
13.48 |
387511手 |
51973万 |
0.32 |
2.43% |
2017-05-31 |
21.67 |
21.85 |
13.01 |
13.16 |
141124手 |
28223万 |
-8.53 |
-39.33% |
2017-04-28 |
22.97 |
24.67 |
20.90 |
21.69 |
277518手 |
64020万 |
-1.26 |
-5.49% |
2017-03-31 |
24.01 |
26.27 |
22.51 |
22.95 |
461888手 |
114036万 |
-1.08 |
-4.49% |
2017-02-28 |
24.60 |
25.19 |
23.51 |
24.03 |
265550手 |
64652万 |
-0.42 |
-1.72% |
2017-01-26 |
22.78 |
25.99 |
22.30 |
24.45 |
412628手 |
101259万 |
1.67 |
7.33% |
2016-12-30 |
25.90 |
25.96 |
21.82 |
22.78 |
418413手 |
98853万 |
-3.11 |
-12.01% |
2016-11-30 |
27.50 |
28.60 |
25.20 |
25.89 |
456629手 |
124280万 |
-0.67 |
-2.52% |
2016-10-28 |
26.12 |
28.09 |
26.12 |
26.56 |
239923手 |
64787万 |
0.51 |
1.96% |
2016-09-30 |
28.72 |
29.98 |
25.31 |
26.05 |
471497手 |
130525万 |
-2.94 |
-10.14% |
2016-08-31 |
26.06 |
31.50 |
24.88 |
28.99 |
675633手 |
187212万 |
3.17 |
12.28% |
2016-07-29 |
29.70 |
32.59 |
25.71 |
25.82 |
729878手 |
214115万 |
-3.98 |
-13.36% |
2016-06-30 |
25.10 |
32.40 |
23.34 |
29.80 |
1756059手 |
470517万 |
5.23 |
21.29% |
2016-05-31 |
32.30 |
33.86 |
18.88 |
24.57 |
536660手 |
139866万 |
-7.43 |
-23.22% |
2016-04-29 |
37.93 |
39.26 |
31.61 |
32.00 |
466596手 |
168192万 |
-6.38 |
-16.62% |
2016-03-31 |
28.19 |
39.48 |
27.58 |
38.38 |
544343手 |
185915万 |
10.19 |
36.15% |
2016-02-29 |
31.86 |
37.48 |
28.01 |
28.19 |
303789手 |
102969万 |
-3.67 |
-11.52% |
2016-01-29 |
51.28 |
52.88 |
29.58 |
31.86 |
542922手 |
215135万 |
-18.25 |
-36.42% |
2015-12-31 |
49.10 |
52.00 |
42.60 |
50.11 |
682354手 |
323559万 |
1.01 |
2.06% |
2015-11-30 |
34.40 |
60.90 |
33.00 |
49.10 |
957993手 |
441908万 |
12.87 |
35.52% |
2015-10-30 |
31.13 |
38.72 |
30.60 |
36.23 |
1003566手 |
341661万 |
5.10 |
16.38% |
2015-09-30 |
30.80 |
31.13 |
21.02 |
31.13 |
723159手 |
188834万 |
-0.77 |
-2.41% |
2015-08-31 |
37.65 |
51.55 |
24.42 |
31.90 |
841079手 |
334215万 |
-7.37 |
-18.77% |
2015-07-31 |
43.17 |
47.76 |
21.42 |
39.27 |
935716手 |
344458万 |
-4.72 |
-10.73% |
2015-06-30 |
53.51 |
71.50 |
36.54 |
43.99 |
573140手 |
315295万 |
-9.94 |
-18.43% |
2015-05-29 |
40.00 |
60.63 |
36.77 |
53.93 |
464242手 |
220950万 |
9.55 |
24.19% |
2015-04-30 |
36.75 |
43.58 |
34.11 |
39.48 |
548600手 |
214899万 |
2.80 |
7.63% |
2015-03-31 |
35.96 |
39.90 |
31.97 |
36.68 |
577067手 |
207075万 |
1.97 |
5.62% |
2015-02-26 |
35.12 |
38.83 |
33.00 |
35.02 |
105917手 |
38395万 |
-0.57 |
-1.60% |
2015-01-29 |
31.00 |
37.98 |
29.65 |
35.59 |
194157手 |
67419万 |
5.00 |
16.13% |
2014-12-31 |
31.81 |
42.00 |
29.55 |
31.00 |
310970手 |
112266万 |
-0.89 |
-2.79% |
2014-11-28 |
29.60 |
33.37 |
28.84 |
31.89 |
143573手 |
44194万 |
0.05 |
0.17% |
2014-10-30 |
27.70 |
30.14 |
25.02 |
30.10 |
128584手 |
36210万 |
-1.27 |
-4.49% |
2014-09-30 |
25.87 |
28.90 |
24.51 |
28.27 |
122686手 |
32283万 |
6.16 |
27.86% |
2014-08-22 |
19.90 |
22.59 |
19.65 |
22.11 |
266569手 |
56374万 |
2.17 |
10.88% |
2014-07-31 |
19.60 |
21.62 |
18.71 |
19.94 |
211150手 |
42362万 |
0.07 |
0.35% |
2014-06-30 |
17.29 |
20.36 |
17.01 |
19.87 |
120211手 |
22549万 |
0.74 |
4.30% |
2014-05-28 |
16.43 |
17.31 |
16.07 |
17.22 |
79282手 |
13228万 |
0.79 |
4.81% |
2014-04-30 |
17.55 |
18.30 |
16.05 |
16.43 |
265285手 |
45409万 |
-1.07 |
-6.11% |
2014-03-31 |
18.73 |
20.06 |
17.34 |
17.50 |
484158手 |
91830万 |
-0.30 |
-1.69% |
2014-02-27 |
18.48 |
22.66 |
17.59 |
17.80 |
996092手 |
204405万 |
0.20 |
1.14% |
2014-01-30 |
16.04 |
18.17 |
14.80 |
17.60 |
682076手 |
116429万 |
1.62 |
10.14% |
2013-12-31 |
17.10 |
17.76 |
14.70 |
15.98 |
574006手 |
91638万 |
-2.91 |
-15.40% |
2013-11-29 |
13.45 |
19.76 |
13.12 |
18.89 |
800823手 |
137852万 |
5.40 |
40.03% |
2013-10-31 |
15.19 |
17.09 |
13.00 |
13.49 |
381861手 |
59725万 |
-1.66 |
-10.96% |
2013-09-30 |
13.99 |
15.64 |
13.81 |
15.15 |
451278手 |
66862万 |
1.25 |
8.99% |
2013-08-30 |
13.58 |
15.75 |
13.58 |
13.90 |
808386手 |
118568万 |
0.19 |
1.39% |
2013-07-31 |
13.10 |
16.89 |
12.35 |
13.71 |
897356手 |
130825万 |
0.51 |
3.86% |
2013-06-28 |
17.79 |
21.82 |
12.30 |
13.20 |
550546手 |
92375万 |
-2.97 |
-18.37% |
2013-03-01 |
16.15 |
16.60 |
16.01 |
16.17 |
13850手 |
2247万 |
0.03 |
0.19% |
2013-02-28 |
14.47 |
16.50 |
14.07 |
16.14 |
103851手 |
15562万 |
1.58 |
10.85% |
2013-01-31 |
12.71 |
15.94 |
12.33 |
14.56 |
262612手 |
37904万 |
1.85 |
14.55% |
2012-12-31 |
10.89 |
12.80 |
10.60 |
12.71 |
62159手 |
7397万 |
1.71 |
15.54% |
2012-11-30 |
12.52 |
13.85 |
10.54 |
11.00 |
85105手 |
10782万 |
-1.40 |
-11.29% |
2012-10-31 |
12.60 |
12.92 |
12.11 |
12.40 |
39505手 |
4983万 |
-0.18 |
-1.43% |
2012-09-28 |
12.63 |
15.40 |
11.81 |
12.58 |
151919手 |
21107万 |
-0.08 |
-0.63% |
2012-08-31 |
12.19 |
13.35 |
12.19 |
12.66 |
62534手 |
8023万 |
0.47 |
3.86% |
2012-07-31 |
14.27 |
14.66 |
12.00 |
12.19 |
69916手 |
9431万 |
-2.08 |
-14.58% |
2012-06-29 |
14.05 |
15.81 |
13.73 |
14.27 |
262334手 |
39264万 |
0.07 |
0.49% |
2012-05-29 |
13.90 |
15.66 |
13.50 |
14.20 |
114201手 |
16783万 |
0.36 |
2.60% |
2012-04-27 |
13.43 |
14.78 |
13.16 |
13.84 |
67808手 |
9562万 |
0.44 |
3.28% |
2012-03-30 |
15.12 |
16.69 |
13.30 |
13.40 |
167209手 |
26280万 |
-1.77 |
-11.67% |
2012-02-29 |
13.51 |
16.17 |
13.50 |
15.17 |
131794手 |
19771万 |
1.53 |
11.22% |
2012-01-31 |
15.20 |
15.30 |
13.00 |
13.64 |
56113手 |
7896万 |
-1.30 |
-8.70% |
2011-12-30 |
19.50 |
19.80 |
14.36 |
14.94 |
68441手 |
11830万 |
-3.95 |
-20.91% |
2011-11-30 |
19.98 |
22.07 |
18.60 |
18.89 |
201854手 |
41703万 |
-1.19 |
-5.93% |
2011-10-31 |
19.00 |
20.40 |
17.68 |
20.08 |
60061手 |
11623万 |
1.25 |
6.64% |
2011-09-30 |
19.32 |
21.87 |
18.02 |
18.83 |
122683手 |
24630万 |
-0.48 |
-2.49% |
2011-08-31 |
21.45 |
22.69 |
18.01 |
19.31 |
164456手 |
32901万 |
-2.24 |
-10.39% |
2011-07-29 |
19.85 |
23.20 |
19.40 |
21.55 |
221660手 |
48007万 |
1.75 |
8.84% |
2011-06-30 |
18.29 |
20.36 |
17.55 |
19.80 |
103725手 |
19940万 |
1.78 |
9.88% |
2011-05-31 |
29.95 |
31.10 |
17.29 |
18.02 |
45491手 |
10256万 |
-12.19 |
-40.35% |
2011-04-29 |
33.31 |
33.90 |
28.88 |
30.21 |
51766手 |
16666万 |
-3.22 |
-9.63% |
2011-03-31 |
34.97 |
36.50 |
33.08 |
33.43 |
100037手 |
35295万 |
-1.62 |
-4.62% |
2011-02-28 |
34.58 |
36.01 |
33.00 |
35.05 |
83722手 |
29387万 |
0.46 |
1.33% |
2011-01-31 |
35.98 |
36.90 |
32.50 |
34.59 |
67151手 |
23528万 |
-1.10 |
-3.08% |