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 |
2021-04-14 |
5.75 |
5.93 |
5.51 |
5.63 |
1334518手 |
76411万 |
-0.09 |
-1.57% |
2021-03-31 |
6.08 |
6.66 |
5.59 |
5.72 |
4098035手 |
252632万 |
-0.34 |
-5.61% |
2021-02-26 |
5.25 |
6.54 |
5.01 |
6.06 |
3165581手 |
180986万 |
0.61 |
11.19% |
2021-01-29 |
5.94 |
6.40 |
5.19 |
5.45 |
3296618手 |
196985万 |
-0.46 |
-7.78% |
2020-12-31 |
6.83 |
6.88 |
5.68 |
5.91 |
3085525手 |
193878万 |
-0.99 |
-14.35% |
2020-11-30 |
6.94 |
7.28 |
6.79 |
6.90 |
3826609手 |
269461万 |
-0.08 |
-1.15% |
2020-10-30 |
7.27 |
8.14 |
6.95 |
6.98 |
5433823手 |
412891万 |
-0.19 |
-2.65% |
2020-09-30 |
7.20 |
9.18 |
7.04 |
7.17 |
10979194手 |
868225万 |
-0.02 |
-0.28% |
2020-08-31 |
7.80 |
7.87 |
6.94 |
7.19 |
4084349手 |
298300万 |
-0.61 |
-7.82% |
2020-07-31 |
8.59 |
10.35 |
6.88 |
7.80 |
7004421手 |
608387万 |
-0.76 |
-8.88% |
2020-06-30 |
8.65 |
8.71 |
7.70 |
8.56 |
1928102手 |
159026万 |
-0.03 |
-0.35% |
2020-05-29 |
8.41 |
8.96 |
8.19 |
8.59 |
1367117手 |
116634万 |
-0.06 |
-0.69% |
2020-04-30 |
8.25 |
9.45 |
8.08 |
8.65 |
2334607手 |
203396万 |
0.39 |
4.72% |
2020-03-31 |
8.96 |
10.10 |
8.01 |
8.26 |
2867643手 |
255114万 |
-0.69 |
-7.71% |
2020-02-28 |
8.25 |
9.80 |
8.12 |
8.95 |
3137245手 |
281425万 |
-0.07 |
-0.78% |
2020-01-23 |
8.89 |
9.19 |
8.60 |
9.02 |
1121316手 |
99053万 |
0.18 |
2.04% |
2019-12-31 |
8.61 |
9.41 |
8.60 |
8.84 |
1276254手 |
113009万 |
0.19 |
2.20% |
2019-11-29 |
10.01 |
10.01 |
8.45 |
8.65 |
1120824手 |
101919万 |
-1.37 |
-13.67% |
2019-10-31 |
9.99 |
10.49 |
9.81 |
10.02 |
1188658手 |
120340万 |
0.17 |
1.73% |
2019-09-30 |
9.14 |
11.31 |
9.09 |
9.85 |
2091000手 |
217522万 |
0.71 |
7.77% |
2019-08-30 |
9.28 |
9.80 |
8.60 |
9.14 |
2193939手 |
204517万 |
-0.04 |
-0.44% |
2019-07-31 |
14.10 |
14.52 |
8.76 |
9.18 |
1674951手 |
177862万 |
-4.84 |
-34.52% |
2019-06-28 |
13.70 |
14.33 |
12.22 |
14.02 |
957048手 |
127166万 |
0.14 |
1.01% |
2019-05-31 |
15.00 |
15.02 |
12.48 |
13.88 |
805481手 |
112184万 |
-1.14 |
-7.59% |
2019-04-30 |
14.15 |
17.61 |
13.87 |
15.02 |
1205248手 |
191162万 |
0.93 |
6.60% |
2019-03-29 |
13.48 |
15.28 |
13.25 |
14.09 |
1334087手 |
189714万 |
0.73 |
5.46% |
2019-02-28 |
10.98 |
13.50 |
10.98 |
13.36 |
763562手 |
94592万 |
2.33 |
21.12% |
2019-01-31 |
11.13 |
11.25 |
10.55 |
11.03 |
739918手 |
81262万 |
-0.12 |
-1.08% |
2018-12-28 |
10.50 |
12.41 |
10.40 |
11.15 |
1227050手 |
139623万 |
0.65 |
6.19% |
2018-11-30 |
10.23 |
10.85 |
9.77 |
10.50 |
777466手 |
79896万 |
0.32 |
3.14% |
2018-10-31 |
11.32 |
11.80 |
9.45 |
10.18 |
580187手 |
60130万 |
-1.16 |
-10.23% |
2018-09-28 |
10.96 |
12.05 |
10.80 |
11.34 |
395150手 |
44381万 |
0.41 |
3.75% |
2018-08-31 |
12.11 |
12.29 |
10.86 |
10.93 |
604283手 |
69119万 |
-1.29 |
-10.56% |
2018-07-31 |
10.82 |
12.95 |
10.53 |
12.22 |
617086手 |
74195万 |
1.39 |
12.84% |
2018-06-29 |
22.60 |
23.50 |
10.05 |
10.83 |
439367手 |
62258万 |
-11.77 |
-52.08% |
2018-05-31 |
22.60 |
23.26 |
22.30 |
22.60 |
183185手 |
41792万 |
0.08 |
0.35% |
2018-04-27 |
23.20 |
23.46 |
22.18 |
22.52 |
238449手 |
54282万 |
-0.71 |
-3.06% |
2018-03-30 |
24.95 |
24.95 |
22.85 |
23.23 |
419270手 |
100560万 |
-1.24 |
-5.07% |
2018-02-28 |
23.19 |
25.91 |
20.88 |
24.47 |
352903手 |
83451万 |
1.02 |
4.35% |
2018-01-31 |
24.63 |
25.13 |
22.00 |
23.45 |
292029手 |
70240万 |
-1.13 |
-4.60% |
2017-12-29 |
23.60 |
24.99 |
22.88 |
24.58 |
218794手 |
52495万 |
0.93 |
3.93% |
2017-11-30 |
24.28 |
25.92 |
23.03 |
23.65 |
455006手 |
112020万 |
-0.43 |
-1.79% |
2017-10-31 |
24.44 |
25.28 |
23.88 |
24.08 |
239342手 |
58810万 |
-0.02 |
-0.08% |
2017-09-29 |
24.73 |
26.00 |
23.60 |
24.10 |
297325手 |
74008万 |
-0.53 |
-2.15% |
2017-08-31 |
25.06 |
26.10 |
23.76 |
24.63 |
365849手 |
91450万 |
-0.42 |
-1.68% |
2017-07-31 |
26.85 |
26.85 |
24.00 |
25.05 |
318440手 |
80797万 |
-1.64 |
-6.14% |
2017-06-30 |
26.50 |
27.68 |
25.60 |
26.69 |
276574手 |
73597万 |
0.25 |
0.95% |
2017-05-31 |
26.30 |
26.93 |
23.50 |
26.44 |
255581手 |
64639万 |
0.16 |
0.61% |
2017-04-28 |
25.98 |
27.42 |
23.43 |
26.28 |
495314手 |
125754万 |
0.17 |
0.65% |
2017-03-31 |
27.05 |
29.50 |
24.89 |
26.11 |
554934手 |
151642万 |
-0.94 |
-3.48% |
2017-02-28 |
27.30 |
27.49 |
25.73 |
27.05 |
495252手 |
131488万 |
-0.31 |
-1.13% |
2017-01-26 |
24.45 |
28.67 |
23.80 |
27.36 |
895089手 |
240478万 |
2.86 |
11.67% |
2016-12-30 |
22.50 |
27.12 |
21.71 |
24.50 |
1913160手 |
464207万 |
2.00 |
8.89% |
2016-11-30 |
18.80 |
26.80 |
18.80 |
22.50 |
1594919手 |
382635万 |
5.38 |
31.43% |
2016-04-05 |
16.00 |
17.16 |
15.71 |
17.12 |
140070手 |
22857万 |
1.12 |
7.00% |
2016-03-31 |
13.60 |
17.10 |
13.44 |
16.00 |
1779137手 |
272241万 |
2.40 |
17.65% |
2016-02-29 |
11.14 |
14.28 |
10.93 |
13.60 |
780764手 |
101122万 |
2.47 |
22.19% |
2016-01-29 |
14.75 |
14.95 |
10.52 |
11.13 |
721113手 |
89917万 |
-3.78 |
-25.35% |
2015-12-31 |
15.74 |
16.51 |
14.71 |
14.91 |
1085065手 |
169893万 |
-0.83 |
-5.27% |
2015-11-30 |
13.55 |
17.98 |
13.42 |
15.74 |
2026922手 |
314834万 |
1.88 |
13.56% |
2015-10-30 |
12.88 |
15.16 |
12.88 |
13.86 |
1375496手 |
194741万 |
0.44 |
3.28% |
2015-09-30 |
11.75 |
13.72 |
10.22 |
13.42 |
1436703手 |
175215万 |
1.67 |
14.21% |
2015-08-31 |
13.80 |
16.05 |
10.20 |
11.75 |
1468113手 |
200143万 |
-2.15 |
-15.47% |
2015-07-31 |
13.68 |
16.10 |
10.36 |
13.90 |
2782189手 |
385407万 |
0.20 |
1.46% |
2015-06-30 |
22.96 |
25.26 |
11.79 |
13.70 |
2828357手 |
556792万 |
-7.17 |
-34.36% |
2015-05-29 |
38.20 |
48.62 |
18.97 |
20.87 |
851759手 |
299850万 |
10.30 |
27.32% |
2015-04-30 |
34.90 |
45.89 |
34.80 |
37.70 |
924648手 |
373803万 |
2.70 |
7.71% |
2015-03-31 |
24.87 |
36.78 |
24.85 |
35.00 |
655241手 |
197998万 |
8.54 |
34.30% |
2015-02-26 |
25.30 |
26.28 |
23.50 |
24.90 |
198386手 |
49144万 |
0.10 |
0.40% |
2015-01-29 |
22.07 |
24.80 |
20.78 |
24.80 |
327909手 |
75366万 |
1.20 |
5.45% |
2014-12-31 |
24.20 |
24.42 |
20.89 |
22.02 |
260708手 |
58775万 |
-2.42 |
-9.90% |
2014-11-28 |
21.93 |
26.33 |
21.88 |
24.44 |
144786手 |
34747万 |
1.02 |
4.65% |
2014-10-30 |
20.54 |
22.35 |
20.06 |
21.94 |
80650手 |
16851万 |
0.18 |
0.89% |
2014-09-30 |
18.08 |
20.38 |
18.08 |
20.26 |
99064手 |
18963万 |
1.67 |
8.98% |
2014-08-22 |
17.40 |
18.68 |
16.90 |
18.59 |
262002手 |
46519万 |
1.15 |
6.59% |
2014-07-31 |
16.98 |
17.94 |
16.31 |
17.44 |
182183手 |
31263万 |
0.04 |
0.23% |
2014-06-30 |
16.00 |
17.80 |
15.95 |
17.40 |
118601手 |
19991万 |
1.46 |
9.34% |
2014-05-28 |
14.42 |
15.64 |
14.11 |
15.64 |
109567手 |
16155万 |
1.14 |
7.86% |
2014-04-30 |
14.64 |
16.68 |
14.11 |
14.50 |
322675手 |
49759万 |
-0.07 |
-0.48% |
2014-03-31 |
14.36 |
16.40 |
13.40 |
14.57 |
369681手 |
54834万 |
0.12 |
0.83% |
2014-02-27 |
14.55 |
16.56 |
14.06 |
14.45 |
351041手 |
54689万 |
-0.33 |
-2.23% |
2014-01-30 |
14.95 |
15.84 |
14.02 |
14.78 |
335544手 |
49830万 |
-0.47 |
-3.08% |
2013-12-31 |
14.40 |
15.86 |
13.45 |
15.25 |
497387手 |
72551万 |
-0.24 |
-1.55% |
2013-11-29 |
12.72 |
15.85 |
12.31 |
15.49 |
645888手 |
89385万 |
2.61 |
20.26% |
2013-10-31 |
12.02 |
13.67 |
12.00 |
12.88 |
348109手 |
43998万 |
0.93 |
7.78% |
2013-09-30 |
11.38 |
12.90 |
11.29 |
11.95 |
273083手 |
32911万 |
0.56 |
4.92% |
2013-08-30 |
10.72 |
13.02 |
10.67 |
11.39 |
502115手 |
60329万 |
0.69 |
6.45% |
2013-07-31 |
11.37 |
11.59 |
10.20 |
10.70 |
261009手 |
28695万 |
-0.59 |
-5.23% |
2013-06-28 |
13.39 |
13.51 |
10.51 |
11.29 |
152449手 |
18883万 |
-2.11 |
-15.75% |
2013-05-31 |
12.36 |
14.45 |
12.20 |
13.40 |
304270手 |
40568万 |
0.98 |
7.89% |
2013-04-26 |
12.61 |
13.56 |
12.26 |
12.42 |
220140手 |
28523万 |
-0.24 |
-1.90% |
2013-03-29 |
11.49 |
13.22 |
11.05 |
12.66 |
352272手 |
42328万 |
1.23 |
10.76% |
2013-02-28 |
11.31 |
11.88 |
11.11 |
11.43 |
108124手 |
12376万 |
0.13 |
1.15% |
2013-01-31 |
11.04 |
11.95 |
10.61 |
11.30 |
240554手 |
26933万 |
0.28 |
2.54% |
2012-12-31 |
9.45 |
11.16 |
9.13 |
11.02 |
145519手 |
15024万 |
1.48 |
15.51% |
2012-11-30 |
10.59 |
10.87 |
9.39 |
9.54 |
71139手 |
7360万 |
-0.92 |
-8.79% |
2012-10-31 |
10.66 |
11.15 |
10.30 |
10.46 |
88875手 |
9534万 |
-0.18 |
-1.69% |
2012-09-28 |
11.35 |
12.07 |
10.29 |
10.64 |
175889手 |
20277万 |
-0.76 |
-6.67% |
2012-08-31 |
10.78 |
11.97 |
10.53 |
11.40 |
211820手 |
24103万 |
0.67 |
6.24% |
2012-07-31 |
10.93 |
11.78 |
10.35 |
10.73 |
271187手 |
29807万 |
-0.14 |
-1.29% |
2012-06-29 |
10.79 |
11.46 |
10.10 |
10.87 |
233153手 |
25412万 |
0.15 |
1.40% |
2012-05-31 |
10.30 |
11.99 |
10.06 |
10.72 |
246737手 |
27029万 |
0.59 |
5.82% |
2012-04-27 |
10.93 |
11.45 |
9.91 |
10.13 |
117948手 |
12724万 |
-0.80 |
-7.32% |
2012-03-30 |
12.46 |
13.57 |
10.60 |
10.93 |
252033手 |
31702万 |
-1.77 |
-13.94% |
2012-02-29 |
11.20 |
12.88 |
11.05 |
12.70 |
185307手 |
22601万 |
1.46 |
12.99% |
2012-01-31 |
11.89 |
12.32 |
10.38 |
11.24 |
80320手 |
9011万 |
-0.62 |
-5.23% |
2011-12-30 |
14.27 |
14.44 |
11.41 |
11.86 |
85659手 |
11113万 |
-2.04 |
-14.68% |
2011-11-30 |
14.31 |
16.23 |
13.61 |
13.90 |
360777手 |
54415万 |
-0.57 |
-3.94% |
2011-10-31 |
14.15 |
14.68 |
13.31 |
14.47 |
115252手 |
16304万 |
0.39 |
2.77% |
2011-09-30 |
16.83 |
16.88 |
13.95 |
14.08 |
90202手 |
14060万 |
-2.61 |
-15.64% |
2011-08-31 |
15.65 |
18.00 |
15.33 |
16.69 |
359666手 |
61328万 |
1.09 |
6.99% |
2011-07-29 |
15.69 |
17.49 |
15.15 |
15.60 |
222186手 |
36272万 |
-0.03 |
-0.19% |
2011-06-30 |
15.63 |
15.95 |
14.52 |
15.63 |
161824手 |
24736万 |
0.01 |
0.06% |
2011-05-31 |
18.40 |
18.45 |
15.03 |
15.62 |
106628手 |
18296万 |
-2.63 |
-14.41% |
2011-04-29 |
21.00 |
21.60 |
18.00 |
18.25 |
261831手 |
53458万 |
-2.80 |
-13.30% |