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 |
2021-02-24 |
13.35 |
14.35 |
11.98 |
14.18 |
4352068手 |
574062万 |
1.08 |
8.24% |
2021-01-29 |
12.17 |
13.39 |
11.53 |
13.10 |
5443545手 |
685747万 |
1.03 |
8.53% |
2020-12-31 |
13.11 |
13.73 |
10.70 |
12.07 |
3944653手 |
482409万 |
-0.90 |
-6.94% |
2020-11-30 |
12.21 |
13.06 |
11.52 |
12.97 |
5026389手 |
617387万 |
0.81 |
6.66% |
2020-10-30 |
15.01 |
15.24 |
11.78 |
12.16 |
5307365手 |
706421万 |
-4.50 |
-27.01% |
2020-09-30 |
16.35 |
18.04 |
14.81 |
16.66 |
7922830手 |
1284766万 |
0.46 |
2.84% |
2020-08-31 |
13.83 |
17.56 |
13.28 |
16.20 |
7600206手 |
1143716万 |
2.90 |
21.80% |
2020-07-31 |
10.99 |
16.45 |
10.80 |
13.30 |
8533257手 |
1174413万 |
2.39 |
21.91% |
2020-06-30 |
11.79 |
12.42 |
10.82 |
10.91 |
4067711手 |
470379万 |
-0.74 |
-6.35% |
2020-05-29 |
10.51 |
11.65 |
10.24 |
11.65 |
3655946手 |
403002万 |
1.02 |
9.60% |
2020-04-30 |
8.82 |
10.86 |
8.61 |
10.63 |
5141166手 |
491424万 |
1.72 |
19.30% |
2020-03-31 |
10.71 |
11.15 |
8.77 |
8.91 |
6809942手 |
668860万 |
-1.93 |
-17.80% |
2020-02-28 |
9.51 |
12.24 |
8.56 |
10.84 |
6898426手 |
751013万 |
0.27 |
2.55% |
2020-01-23 |
11.89 |
13.09 |
10.30 |
10.57 |
6959895手 |
829928万 |
-1.23 |
-10.42% |
2019-12-31 |
9.81 |
12.40 |
9.61 |
11.80 |
6420653手 |
718338万 |
1.85 |
18.59% |
2019-11-29 |
8.96 |
10.69 |
8.80 |
9.95 |
6020822手 |
586599万 |
1.10 |
12.43% |
2019-10-31 |
9.29 |
9.29 |
7.98 |
8.85 |
3286322手 |
283664万 |
-0.51 |
-5.45% |
2019-09-30 |
8.62 |
9.79 |
8.35 |
9.36 |
5203700手 |
461558万 |
0.78 |
9.09% |
2019-08-30 |
8.44 |
9.11 |
7.90 |
8.58 |
6191355手 |
529978万 |
0.15 |
1.78% |
2019-07-31 |
6.88 |
8.92 |
6.86 |
8.43 |
7218235手 |
579861万 |
1.63 |
23.97% |
2019-06-28 |
6.96 |
7.03 |
6.51 |
6.80 |
1755851手 |
119446万 |
-0.16 |
-2.30% |
2019-05-31 |
7.56 |
7.56 |
6.61 |
6.96 |
2251155手 |
157383万 |
-0.81 |
-10.43% |
2019-04-30 |
8.77 |
9.21 |
7.64 |
7.77 |
6757656手 |
582208万 |
-0.87 |
-10.07% |
2019-03-29 |
9.00 |
9.68 |
8.33 |
8.64 |
10052054手 |
898263万 |
-0.20 |
-2.26% |
2019-02-28 |
8.29 |
9.06 |
7.79 |
8.84 |
8415694手 |
702981万 |
0.66 |
8.07% |
2019-01-31 |
7.68 |
9.16 |
7.55 |
8.18 |
7872570手 |
669061万 |
0.58 |
7.63% |
2018-12-28 |
7.46 |
8.20 |
7.32 |
7.60 |
4790388手 |
374037万 |
0.38 |
5.26% |
2018-11-30 |
7.05 |
8.26 |
7.00 |
7.22 |
5845466手 |
450653万 |
0.22 |
3.14% |
2018-10-31 |
7.47 |
7.47 |
6.22 |
7.00 |
3534036手 |
242555万 |
-0.79 |
-10.14% |
2018-09-28 |
8.05 |
8.69 |
7.18 |
7.79 |
3977823手 |
309345万 |
-0.30 |
-3.71% |
2018-08-31 |
9.83 |
9.88 |
8.05 |
8.09 |
4544656手 |
402363万 |
-1.71 |
-17.45% |
2018-07-31 |
10.10 |
10.75 |
9.35 |
9.80 |
6541264手 |
657552万 |
-0.38 |
-3.73% |
2018-06-29 |
10.63 |
10.67 |
9.03 |
10.18 |
4948496手 |
488276万 |
-0.64 |
-5.92% |
2018-05-31 |
11.41 |
11.88 |
10.28 |
10.82 |
6193422手 |
699889万 |
-0.76 |
-6.56% |
2018-04-27 |
12.90 |
12.92 |
10.42 |
11.58 |
5825868手 |
674121万 |
-1.28 |
-9.95% |
2018-03-30 |
12.40 |
13.97 |
11.20 |
12.86 |
10359567手 |
1328615万 |
0.36 |
2.88% |
2018-02-28 |
12.92 |
13.47 |
11.27 |
12.50 |
13057628手 |
1626439万 |
-0.46 |
-3.55% |
2018-01-31 |
10.59 |
13.89 |
9.95 |
12.96 |
11250460手 |
1377215万 |
2.51 |
24.02% |
2017-12-29 |
9.31 |
10.78 |
9.31 |
10.45 |
3050405手 |
311723万 |
1.12 |
12.00% |
2017-11-30 |
9.68 |
11.00 |
9.25 |
9.33 |
3792007手 |
388673万 |
-0.37 |
-3.81% |
2017-10-31 |
11.00 |
11.05 |
9.31 |
9.70 |
3117037手 |
310125万 |
-1.24 |
-11.34% |
2017-09-29 |
8.78 |
11.05 |
8.68 |
10.94 |
6217196手 |
611698万 |
2.17 |
24.74% |
2017-08-31 |
9.12 |
9.45 |
8.62 |
8.77 |
5980307手 |
535045万 |
-0.25 |
-2.77% |
2017-07-31 |
8.21 |
9.30 |
7.81 |
9.02 |
3699017手 |
311439万 |
0.83 |
10.13% |
2017-06-30 |
8.14 |
8.62 |
7.86 |
8.19 |
2262013手 |
187614万 |
0.05 |
0.61% |
2017-05-31 |
8.61 |
8.74 |
7.88 |
8.14 |
1754708手 |
146594万 |
-0.48 |
-5.57% |
2017-04-28 |
9.37 |
9.45 |
8.14 |
8.62 |
2265221手 |
199783万 |
-0.76 |
-8.10% |
2017-03-31 |
9.83 |
10.08 |
9.30 |
9.38 |
2559599手 |
247540万 |
-0.45 |
-4.58% |
2017-02-28 |
10.35 |
10.39 |
9.45 |
9.83 |
2834307手 |
279262万 |
-0.83 |
-7.79% |
2017-01-26 |
9.80 |
10.68 |
9.29 |
10.66 |
2674873手 |
272095万 |
0.90 |
9.22% |
2016-12-30 |
11.41 |
11.68 |
9.66 |
9.76 |
3530513手 |
377736万 |
-1.65 |
-14.46% |
2016-11-30 |
10.82 |
11.57 |
10.75 |
11.41 |
4125015手 |
460917万 |
0.42 |
3.82% |
2016-10-28 |
10.88 |
11.15 |
10.73 |
10.99 |
2140250手 |
234266万 |
0.14 |
1.29% |
2016-09-30 |
11.24 |
11.46 |
10.51 |
10.85 |
2441375手 |
268194万 |
-0.36 |
-3.21% |
2016-08-31 |
11.02 |
11.97 |
10.67 |
11.21 |
4710281手 |
533528万 |
0.19 |
1.72% |
2016-07-29 |
11.62 |
12.38 |
10.97 |
11.02 |
7359732手 |
866440万 |
-0.54 |
-4.67% |
2016-06-30 |
11.98 |
12.85 |
10.60 |
11.56 |
7738795手 |
902315万 |
-0.48 |
-3.99% |
2016-05-31 |
11.90 |
12.50 |
11.35 |
12.04 |
1391272手 |
164323万 |
-13.43 |
-52.73% |
2016-04-08 |
23.06 |
26.72 |
22.02 |
25.47 |
1736537手 |
435925万 |
2.42 |
10.50% |
2016-03-31 |
18.92 |
24.79 |
18.21 |
23.05 |
6345558手 |
1364837万 |
4.40 |
23.59% |
2016-02-29 |
20.08 |
25.00 |
18.54 |
18.65 |
5275459手 |
1215019万 |
-1.45 |
-7.21% |
2016-01-29 |
30.05 |
30.83 |
19.01 |
20.10 |
5109062手 |
1201407万 |
-10.19 |
-33.64% |
2015-12-31 |
29.77 |
35.44 |
27.62 |
30.29 |
10436868手 |
3354554万 |
0.52 |
1.75% |
2015-11-30 |
24.63 |
30.35 |
24.50 |
29.77 |
8129090手 |
2248749万 |
4.62 |
18.37% |
2015-10-30 |
27.71 |
28.70 |
24.00 |
25.15 |
7527243手 |
2007157万 |
-2.34 |
-8.51% |
2015-09-30 |
23.01 |
30.73 |
20.96 |
27.49 |
10988419手 |
2912949万 |
3.70 |
15.55% |
2015-08-31 |
27.40 |
30.98 |
17.60 |
23.79 |
7326318手 |
1857115万 |
-4.40 |
-15.61% |
2015-07-31 |
25.00 |
33.40 |
20.37 |
28.19 |
8794332手 |
2454964万 |
3.29 |
13.21% |
2015-06-30 |
45.70 |
51.06 |
21.08 |
24.90 |
5859651手 |
2259531万 |
-17.47 |
-41.23% |
2015-05-29 |
32.67 |
44.50 |
30.60 |
42.37 |
4197198手 |
1545551万 |
6.80 |
21.44% |
2015-04-30 |
32.58 |
34.80 |
30.01 |
31.72 |
3521029手 |
1152044万 |
-0.71 |
-2.19% |
2015-03-31 |
28.30 |
36.99 |
27.82 |
32.43 |
6774626手 |
2278615万 |
4.53 |
16.14% |
2015-02-26 |
25.00 |
30.77 |
24.02 |
28.06 |
2924658手 |
801208万 |
1.13 |
4.20% |
2015-01-29 |
23.49 |
27.49 |
23.31 |
26.93 |
4210809手 |
1076137万 |
3.17 |
13.41% |
2014-12-31 |
18.99 |
26.36 |
18.75 |
23.64 |
5276585手 |
1261540万 |
4.61 |
24.23% |
2014-11-28 |
20.40 |
20.43 |
18.29 |
19.03 |
495283手 |
95702万 |
-0.09 |
-0.44% |
2014-10-30 |
21.20 |
23.00 |
19.95 |
20.27 |
457979手 |
95419万 |
0.14 |
0.67% |
2014-09-30 |
20.10 |
21.79 |
19.78 |
20.93 |
839851手 |
173762万 |
-0.53 |
-2.47% |
2014-08-22 |
18.40 |
22.50 |
17.78 |
21.46 |
3340101手 |
677205万 |
2.90 |
15.62% |
2014-07-31 |
22.43 |
22.60 |
17.01 |
18.56 |
1557160手 |
302233万 |
-3.62 |
-16.32% |
2014-06-30 |
22.33 |
23.79 |
21.20 |
22.18 |
1404112手 |
314989万 |
-16.89 |
-42.23% |
2014-02-27 |
52.90 |
53.25 |
40.00 |
40.00 |
1720552手 |
814371万 |
-10.60 |
-20.95% |
2014-01-30 |
36.67 |
53.25 |
36.50 |
50.60 |
3021000手 |
1328259万 |
14.02 |
38.33% |
2013-12-31 |
39.50 |
43.30 |
34.61 |
36.58 |
2883585手 |
1112913万 |
-6.42 |
-14.93% |
2013-11-29 |
39.85 |
44.62 |
36.00 |
43.00 |
2472193手 |
1000284万 |
2.97 |
7.42% |
2013-10-31 |
64.74 |
71.10 |
39.14 |
40.03 |
2350955手 |
1156575万 |
-24.71 |
-38.17% |
2013-09-30 |
36.08 |
64.74 |
36.08 |
64.74 |
2332039手 |
1090962万 |
28.19 |
77.13% |
2013-08-30 |
38.50 |
42.60 |
35.80 |
36.55 |
2260418手 |
880496万 |
-1.79 |
-4.67% |
2013-07-31 |
31.70 |
45.30 |
31.30 |
38.34 |
4090432手 |
1550583万 |
6.33 |
19.77% |
2013-06-28 |
30.38 |
39.49 |
28.00 |
32.01 |
3010919手 |
1016822万 |
1.41 |
4.61% |
2013-05-31 |
27.86 |
35.82 |
26.76 |
30.60 |
3909638手 |
1204400万 |
2.19 |
7.71% |
2013-04-26 |
40.01 |
41.20 |
18.03 |
28.41 |
2266749手 |
578351万 |
-12.37 |
-30.33% |
2013-03-29 |
33.15 |
42.53 |
31.62 |
40.78 |
1202319手 |
445529万 |
7.81 |
23.69% |
2013-02-28 |
29.85 |
34.14 |
29.32 |
32.97 |
744668手 |
236258万 |
3.01 |
10.05% |
2013-01-31 |
35.50 |
37.30 |
28.92 |
29.96 |
1961007手 |
635948万 |
-5.03 |
-14.38% |
2012-12-31 |
19.99 |
34.99 |
19.28 |
34.99 |
1146944手 |
317291万 |
14.90 |
74.17% |
2012-11-30 |
23.09 |
24.19 |
19.50 |
20.09 |
136640手 |
30096万 |
-2.72 |
-11.93% |
2012-10-31 |
23.09 |
24.78 |
22.51 |
22.81 |
186172手 |
43927万 |
-0.29 |
-1.25% |
2012-09-28 |
25.50 |
27.98 |
21.47 |
23.10 |
298936手 |
75217万 |
-2.45 |
-9.59% |
2012-08-31 |
21.94 |
26.70 |
21.52 |
25.55 |
329807手 |
81813万 |
3.45 |
15.61% |
2012-07-31 |
23.67 |
24.26 |
20.93 |
22.10 |
215188手 |
48139万 |
-1.24 |
-5.31% |
2012-06-29 |
23.75 |
25.90 |
22.71 |
23.34 |
272620手 |
66369万 |
-0.48 |
-2.02% |
2012-05-31 |
24.50 |
26.99 |
22.30 |
23.82 |
469612手 |
114689万 |
-0.88 |
-3.56% |
2012-04-27 |
61.66 |
64.30 |
24.00 |
24.70 |
197268手 |
110325万 |
-34.50 |
-58.28% |
2012-03-30 |
56.20 |
71.30 |
56.00 |
59.20 |
410802手 |
264413万 |
2.60 |
4.59% |
2012-02-29 |
48.30 |
60.90 |
47.91 |
56.60 |
238802手 |
132407万 |
8.10 |
16.70% |
2012-01-31 |
61.80 |
62.57 |
45.01 |
48.50 |
136561手 |
72676万 |
-12.22 |
-20.12% |
2011-12-30 |
63.90 |
67.15 |
57.50 |
60.72 |
198800手 |
125334万 |
-1.28 |
-2.06% |
2011-11-30 |
67.80 |
73.49 |
61.88 |
62.00 |
377224手 |
261461万 |
-6.35 |
-9.29% |
2011-10-31 |
62.68 |
69.40 |
56.51 |
68.35 |
234982手 |
150127万 |
6.46 |
10.44% |
2011-09-30 |
77.21 |
77.40 |
59.66 |
61.89 |
252853手 |
170992万 |
-15.27 |
-19.79% |
2011-08-31 |
70.88 |
83.86 |
69.04 |
77.16 |
1045668手 |
799370万 |
21.50 |
40.95% |