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 |
9.39 |
10.39 |
8.93 |
9.35 |
1635338手 |
159035万 |
0.08 |
0.86% |
2021-01-29 |
8.35 |
9.89 |
7.55 |
9.27 |
2485929手 |
222107万 |
0.91 |
10.88% |
2020-12-31 |
10.31 |
10.47 |
7.80 |
8.36 |
1126488手 |
102203万 |
-2.01 |
-19.38% |
2020-11-30 |
9.99 |
10.60 |
9.70 |
10.37 |
1082708手 |
109400万 |
0.31 |
3.08% |
2020-10-30 |
10.78 |
11.10 |
9.75 |
10.06 |
1026206手 |
108009万 |
-0.60 |
-5.63% |
2020-09-30 |
11.39 |
13.12 |
10.12 |
10.66 |
3255949手 |
384420万 |
-0.74 |
-6.49% |
2020-08-31 |
11.61 |
12.73 |
11.11 |
11.40 |
2613236手 |
310145万 |
-0.15 |
-1.30% |
2020-07-31 |
11.81 |
14.44 |
10.94 |
11.55 |
4145842手 |
527290万 |
0.07 |
0.61% |
2020-06-30 |
11.15 |
12.35 |
11.05 |
11.48 |
2424759手 |
282807万 |
0.55 |
5.03% |
2020-05-29 |
16.79 |
17.36 |
10.51 |
10.93 |
997943手 |
155459万 |
-6.08 |
-35.74% |
2020-04-30 |
16.64 |
19.39 |
15.80 |
17.01 |
1951290手 |
339503万 |
0.37 |
2.22% |
2020-03-31 |
15.78 |
20.60 |
14.80 |
16.64 |
4109551手 |
741428万 |
1.31 |
8.54% |
2020-02-28 |
12.74 |
17.45 |
11.90 |
15.33 |
3866393手 |
586526万 |
1.17 |
8.26% |
2020-01-23 |
13.06 |
15.37 |
12.96 |
14.16 |
2706777手 |
391625万 |
1.26 |
9.77% |
2019-12-31 |
11.51 |
13.76 |
11.34 |
12.90 |
2969615手 |
377525万 |
1.42 |
12.37% |
2019-11-29 |
11.38 |
12.88 |
11.20 |
11.48 |
2634683手 |
317493万 |
0.03 |
0.26% |
2019-10-31 |
11.64 |
13.26 |
11.29 |
11.45 |
1534536手 |
186107万 |
-0.16 |
-1.38% |
2019-09-30 |
10.60 |
14.58 |
10.50 |
11.61 |
2785111手 |
348001万 |
0.95 |
8.91% |
2019-08-30 |
10.17 |
11.65 |
8.94 |
10.66 |
1436445手 |
148932万 |
0.50 |
4.92% |
2019-07-31 |
10.94 |
11.03 |
9.68 |
10.16 |
907843手 |
94322万 |
-0.38 |
-3.60% |
2019-06-28 |
10.57 |
11.70 |
9.94 |
10.54 |
1297886手 |
138511万 |
0.00 |
0.00% |
2019-05-31 |
11.50 |
11.84 |
10.28 |
10.54 |
1717860手 |
187236万 |
-1.66 |
-13.61% |
2019-04-30 |
11.98 |
14.90 |
11.48 |
12.20 |
4071277手 |
539603万 |
0.64 |
5.54% |
2019-03-29 |
10.32 |
13.71 |
10.12 |
11.56 |
3509487手 |
421299万 |
1.26 |
12.23% |
2019-02-28 |
8.20 |
11.27 |
8.20 |
10.30 |
1492007手 |
148237万 |
2.14 |
26.23% |
2019-01-31 |
8.65 |
9.77 |
8.07 |
8.16 |
1013964手 |
93228万 |
-0.47 |
-5.45% |
2018-12-28 |
10.00 |
10.25 |
8.47 |
8.63 |
992063手 |
92954万 |
-0.73 |
-7.80% |
2018-11-30 |
8.64 |
10.48 |
8.51 |
9.36 |
2122975手 |
202099万 |
1.29 |
15.98% |
2018-10-31 |
9.08 |
9.12 |
7.65 |
8.07 |
530892手 |
43552万 |
-1.13 |
-12.28% |
2018-09-28 |
9.32 |
9.75 |
8.63 |
9.20 |
610348手 |
55781万 |
-1.10 |
-10.68% |
2018-08-27 |
11.10 |
11.16 |
9.57 |
10.30 |
1011568手 |
102657万 |
-0.77 |
-6.96% |
2018-07-31 |
14.29 |
14.29 |
10.82 |
11.07 |
942582手 |
110536万 |
-4.86 |
-30.51% |
2018-04-16 |
15.96 |
16.23 |
14.17 |
15.93 |
1372659手 |
211913万 |
0.37 |
2.38% |
2018-03-30 |
12.90 |
15.56 |
12.89 |
15.56 |
2188469手 |
315513万 |
2.51 |
19.23% |
2018-02-28 |
13.57 |
13.65 |
11.18 |
13.05 |
737447手 |
91804万 |
-0.31 |
-2.32% |
2018-01-31 |
14.35 |
15.41 |
13.01 |
13.36 |
1390916手 |
197216万 |
-0.95 |
-6.64% |
2017-12-29 |
13.83 |
17.00 |
13.83 |
14.31 |
3303879手 |
516999万 |
0.49 |
3.55% |
2017-11-30 |
13.22 |
16.35 |
13.00 |
13.82 |
2342029手 |
345682万 |
0.64 |
4.86% |
2017-10-31 |
14.41 |
15.44 |
12.93 |
13.18 |
759884手 |
107874万 |
-1.07 |
-7.51% |
2017-09-29 |
16.10 |
17.35 |
13.97 |
14.25 |
2564492手 |
401197万 |
-1.89 |
-11.71% |
2017-08-31 |
11.27 |
16.60 |
11.22 |
16.14 |
2970914手 |
425729万 |
4.85 |
42.96% |
2017-07-31 |
12.31 |
12.73 |
10.43 |
11.29 |
653308手 |
75618万 |
-1.08 |
-8.73% |
2017-06-30 |
11.97 |
13.50 |
11.55 |
12.37 |
793738手 |
98175万 |
0.32 |
2.66% |
2017-05-31 |
13.45 |
13.83 |
11.50 |
12.05 |
851618手 |
110915万 |
-1.40 |
-10.41% |
2017-04-28 |
15.45 |
16.25 |
12.82 |
13.45 |
640312手 |
95056万 |
-1.88 |
-12.26% |
2017-03-31 |
16.87 |
18.41 |
15.25 |
15.33 |
1119728手 |
188973万 |
-1.55 |
-9.18% |
2017-02-28 |
16.71 |
17.47 |
15.90 |
16.88 |
830939手 |
140219万 |
0.30 |
1.81% |
2017-01-26 |
16.61 |
17.89 |
14.47 |
16.58 |
766338手 |
127118万 |
0.07 |
0.42% |
2016-12-30 |
20.10 |
20.19 |
16.50 |
16.51 |
735403手 |
130821万 |
-3.58 |
-17.82% |
2016-11-30 |
19.20 |
21.37 |
19.01 |
20.09 |
1155062手 |
231153万 |
0.97 |
5.07% |
2016-10-28 |
18.69 |
20.19 |
18.51 |
19.12 |
735001手 |
142849万 |
0.78 |
4.25% |
2016-09-30 |
19.99 |
20.45 |
18.21 |
18.34 |
871899手 |
169542万 |
-1.51 |
-7.61% |
2016-08-31 |
19.35 |
20.75 |
18.90 |
19.85 |
1210460手 |
239013万 |
0.40 |
2.06% |
2016-07-29 |
21.55 |
23.50 |
19.40 |
19.45 |
2407126手 |
527942万 |
-1.93 |
-9.03% |
2016-06-30 |
21.21 |
22.00 |
19.10 |
21.38 |
1947723手 |
404733万 |
0.14 |
0.66% |
2016-05-31 |
22.70 |
24.26 |
19.24 |
21.24 |
1852860手 |
394455万 |
-0.99 |
-4.45% |
2016-04-29 |
22.40 |
25.90 |
21.51 |
22.23 |
2983020手 |
696596万 |
-0.29 |
-1.29% |
2016-03-31 |
19.79 |
23.84 |
18.29 |
22.52 |
3211443手 |
693891万 |
2.58 |
12.94% |
2016-02-29 |
20.58 |
24.88 |
19.94 |
19.94 |
2345840手 |
530543万 |
-0.48 |
-2.35% |
2016-01-29 |
31.47 |
31.70 |
18.10 |
20.42 |
2426149手 |
549717万 |
-10.98 |
-34.97% |
2015-12-31 |
32.26 |
36.49 |
29.00 |
31.40 |
3939473手 |
1317745万 |
-1.11 |
-3.41% |
2015-11-30 |
27.00 |
37.96 |
26.26 |
32.51 |
5788569手 |
1888559万 |
4.01 |
14.07% |
2015-10-30 |
24.25 |
30.50 |
24.25 |
28.50 |
4421380手 |
1214249万 |
4.80 |
20.25% |
2015-09-30 |
19.98 |
25.94 |
16.80 |
23.70 |
6896955手 |
1474053万 |
2.96 |
14.27% |
2015-08-31 |
19.55 |
33.39 |
19.01 |
20.74 |
6060650手 |
1533456万 |
-0.76 |
-3.54% |
2015-07-31 |
25.00 |
31.72 |
20.99 |
21.50 |
3940520手 |
1053406万 |
-4.40 |
-16.99% |
2015-06-30 |
40.45 |
48.68 |
21.98 |
25.90 |
2963621手 |
1118473万 |
-53.30 |
-67.30% |
2015-05-29 |
40.72 |
81.50 |
39.39 |
79.20 |
1308203手 |
752660万 |
30.60 |
73.91% |
2015-04-30 |
40.94 |
47.23 |
39.78 |
41.40 |
1105623手 |
478530万 |
0.46 |
1.12% |
2015-03-31 |
33.25 |
50.49 |
32.70 |
40.94 |
1390663手 |
569004万 |
10.44 |
32.41% |
2015-02-26 |
26.10 |
34.15 |
25.70 |
32.21 |
939769手 |
296215万 |
5.64 |
21.23% |
2015-01-29 |
19.44 |
27.88 |
18.45 |
26.57 |
633384手 |
149344万 |
7.64 |
39.79% |
2014-12-31 |
24.20 |
24.61 |
18.85 |
19.20 |
403556手 |
89849万 |
-5.00 |
-20.66% |
2014-11-28 |
25.99 |
26.56 |
23.58 |
24.20 |
158803手 |
40002万 |
0.24 |
0.92% |
2014-10-30 |
27.53 |
27.53 |
26.02 |
26.70 |
176470手 |
47262万 |
-0.66 |
-2.40% |
2014-09-30 |
24.05 |
27.98 |
23.95 |
27.52 |
289227手 |
76127万 |
2.92 |
11.87% |
2014-08-22 |
22.62 |
24.76 |
22.22 |
24.60 |
526817手 |
123883万 |
2.11 |
9.38% |
2014-07-31 |
25.53 |
26.20 |
21.00 |
22.49 |
422296手 |
99776万 |
-3.31 |
-12.83% |
2014-06-30 |
21.71 |
26.10 |
20.71 |
25.80 |
288060手 |
66855万 |
-1.52 |
-6.72% |
2014-05-28 |
20.35 |
22.83 |
18.90 |
22.61 |
253682手 |
52930万 |
2.19 |
10.72% |
2014-04-30 |
20.08 |
24.30 |
19.91 |
20.42 |
692485手 |
154646万 |
2.17 |
11.89% |
2014-01-02 |
17.26 |
18.30 |
17.20 |
18.25 |
31793手 |
5706万 |
0.99 |
5.74% |
2013-12-31 |
18.96 |
18.96 |
15.62 |
17.26 |
466820手 |
80712万 |
-2.84 |
-14.13% |
2013-11-29 |
16.91 |
20.50 |
16.11 |
20.10 |
850993手 |
161271万 |
3.19 |
18.86% |
2013-10-31 |
19.93 |
23.60 |
16.52 |
16.91 |
891745手 |
184851万 |
-2.80 |
-14.21% |
2013-09-30 |
20.58 |
21.58 |
18.53 |
19.71 |
684927手 |
138497万 |
-1.03 |
-4.97% |
2013-08-30 |
21.10 |
24.49 |
19.66 |
20.74 |
1259410手 |
277392万 |
-0.39 |
-1.85% |
2013-07-31 |
19.40 |
25.80 |
18.42 |
21.13 |
1806074手 |
395330万 |
1.47 |
7.48% |
2013-06-28 |
17.80 |
22.18 |
16.03 |
19.66 |
1662234手 |
318029万 |
1.66 |
9.22% |
2013-05-31 |
12.50 |
20.49 |
12.40 |
18.00 |
1981842手 |
343949万 |
5.53 |
44.35% |
2013-04-26 |
13.53 |
14.55 |
12.37 |
12.47 |
616928手 |
84908万 |
-1.12 |
-8.24% |
2013-03-29 |
14.25 |
14.96 |
12.50 |
13.59 |
637184手 |
86898万 |
-0.64 |
-4.50% |
2013-02-28 |
13.37 |
15.54 |
13.03 |
14.23 |
295423手 |
42489万 |
0.86 |
6.43% |
2013-01-31 |
13.70 |
14.38 |
12.27 |
13.37 |
333367手 |
45130万 |
-0.39 |
-2.83% |
2012-12-31 |
11.08 |
13.76 |
10.03 |
13.76 |
141459手 |
17492万 |
2.76 |
25.09% |
2012-11-30 |
13.13 |
13.35 |
10.77 |
11.00 |
144499手 |
17272万 |
-2.12 |
-16.16% |
2012-10-31 |
14.96 |
15.68 |
12.81 |
13.12 |
145250手 |
20183万 |
-2.03 |
-13.40% |
2012-09-28 |
15.10 |
16.64 |
14.05 |
15.15 |
279339手 |
43437万 |
-0.17 |
-1.11% |
2012-08-31 |
11.69 |
16.18 |
11.44 |
15.32 |
395327手 |
57397万 |
3.69 |
31.73% |
2012-07-31 |
13.77 |
14.46 |
11.14 |
11.63 |
152498手 |
19246万 |
-2.17 |
-15.72% |
2012-06-29 |
13.02 |
14.21 |
12.40 |
13.80 |
180498手 |
24319万 |
0.75 |
5.75% |
2012-05-31 |
13.30 |
14.17 |
12.01 |
13.05 |
165347手 |
21614万 |
-0.10 |
-0.76% |
2012-04-27 |
23.60 |
25.65 |
12.59 |
13.15 |
143636手 |
29224万 |
-10.54 |
-44.49% |
2012-03-30 |
28.59 |
31.26 |
23.43 |
23.69 |
270095手 |
75076万 |
-4.47 |
-15.87% |
2012-02-29 |
24.67 |
33.43 |
24.14 |
28.16 |
170794手 |
49894万 |
3.49 |
14.15% |
2012-01-31 |
28.35 |
28.41 |
22.40 |
24.67 |
145133手 |
37712万 |
-3.31 |
-11.83% |
2011-12-30 |
30.00 |
31.68 |
26.00 |
27.98 |
190173手 |
54503万 |
-1.52 |
-5.15% |
2011-11-30 |
27.80 |
31.95 |
25.28 |
29.50 |
422776手 |
116719万 |
1.43 |
5.09% |
2011-10-31 |
20.33 |
28.47 |
19.58 |
28.07 |
184694手 |
44213万 |
7.97 |
39.65% |
2011-09-30 |
25.64 |
26.20 |
19.40 |
20.10 |
236586手 |
53950万 |
-5.39 |
-21.15% |
2011-08-31 |
20.21 |
27.70 |
19.22 |
25.49 |
359940手 |
85043万 |
5.12 |
25.14% |
2011-07-29 |
16.20 |
21.88 |
16.20 |
20.37 |
550657手 |
102885万 |
4.15 |
25.59% |
2011-06-30 |
18.16 |
19.10 |
15.11 |
16.22 |
653849手 |
108578万 |
1.85 |
12.33% |