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 |
2021-01-15 |
32.40 |
38.50 |
32.39 |
34.57 |
3960854手 |
1432647万 |
2.39 |
7.43% |
2020-12-31 |
34.81 |
34.82 |
29.90 |
32.18 |
2391476手 |
760604万 |
-1.82 |
-5.35% |
2020-11-30 |
31.09 |
35.15 |
30.09 |
34.00 |
2517205手 |
829499万 |
2.63 |
8.38% |
2020-10-30 |
33.96 |
35.59 |
31.20 |
31.37 |
1501170手 |
509426万 |
-1.88 |
-5.65% |
2020-09-30 |
39.43 |
40.26 |
32.50 |
33.25 |
3434194手 |
1229628万 |
-6.21 |
-15.74% |
2020-08-31 |
35.74 |
45.97 |
35.02 |
39.46 |
11688070手 |
4690702万 |
4.13 |
11.69% |
2020-07-31 |
30.88 |
38.47 |
30.66 |
35.33 |
9135465手 |
3188231万 |
4.50 |
14.60% |
2020-06-30 |
32.90 |
33.83 |
30.52 |
30.83 |
4591726手 |
1496867万 |
-1.38 |
-4.28% |
2020-05-29 |
33.25 |
35.64 |
30.40 |
32.21 |
4663415手 |
1562254万 |
-0.67 |
-2.04% |
2020-04-30 |
29.00 |
37.17 |
28.96 |
32.88 |
6129775手 |
2028128万 |
3.66 |
12.53% |
2020-03-31 |
34.59 |
41.70 |
28.10 |
29.22 |
8676613手 |
2986089万 |
-4.79 |
-14.08% |
2020-02-28 |
26.61 |
41.54 |
26.53 |
34.01 |
15186541手 |
5520638万 |
4.53 |
15.37% |
2020-01-23 |
21.51 |
30.33 |
21.41 |
29.48 |
4394524手 |
1116813万 |
8.11 |
37.95% |
2019-12-31 |
20.33 |
21.76 |
20.08 |
21.37 |
1569192手 |
328458万 |
1.11 |
5.48% |
2019-11-29 |
20.94 |
21.92 |
19.93 |
20.26 |
808096手 |
167480万 |
-0.66 |
-3.15% |
2019-10-31 |
21.62 |
22.16 |
20.80 |
20.92 |
805557手 |
172525万 |
-0.75 |
-3.46% |
2019-09-30 |
23.41 |
24.93 |
21.61 |
21.67 |
2412792手 |
573259万 |
-1.61 |
-6.92% |
2019-08-30 |
23.25 |
23.38 |
20.71 |
23.28 |
1583891手 |
351553万 |
-0.03 |
-0.13% |
2019-07-31 |
22.91 |
24.18 |
22.23 |
23.31 |
2221475手 |
518143万 |
0.76 |
3.37% |
2019-06-28 |
23.67 |
23.84 |
21.63 |
22.55 |
1690906手 |
381616万 |
-0.93 |
-3.96% |
2019-05-31 |
22.40 |
24.50 |
20.35 |
23.48 |
2848611手 |
649107万 |
0.42 |
1.82% |
2019-04-30 |
25.59 |
27.05 |
22.48 |
23.06 |
2799576手 |
713138万 |
-2.11 |
-8.38% |
2019-03-29 |
22.55 |
28.15 |
21.80 |
25.17 |
5833781手 |
1462754万 |
2.77 |
12.37% |
2019-02-28 |
17.85 |
23.09 |
17.75 |
22.40 |
2517719手 |
526308万 |
4.60 |
25.84% |
2019-01-31 |
17.44 |
19.19 |
17.07 |
17.80 |
1961878手 |
361545万 |
0.48 |
2.77% |
2018-12-28 |
17.85 |
18.05 |
16.62 |
17.32 |
893709手 |
154770万 |
0.06 |
0.35% |
2018-11-30 |
16.31 |
18.88 |
16.15 |
17.26 |
1611007手 |
276789万 |
1.03 |
6.35% |
2018-10-31 |
18.43 |
18.43 |
14.83 |
16.23 |
1068140手 |
173599万 |
-2.32 |
-12.51% |
2018-09-28 |
17.87 |
19.47 |
17.67 |
18.55 |
1571391手 |
296736万 |
0.57 |
3.17% |
2018-08-31 |
19.31 |
19.42 |
17.36 |
17.98 |
913995手 |
165673万 |
-1.33 |
-6.89% |
2018-07-31 |
19.10 |
19.67 |
18.03 |
19.31 |
1197438手 |
228951万 |
0.21 |
1.10% |
2018-06-29 |
21.03 |
21.60 |
17.63 |
19.10 |
994552手 |
193720万 |
-1.94 |
-9.22% |
2018-05-31 |
23.05 |
23.45 |
20.80 |
21.04 |
1469735手 |
330893万 |
-2.01 |
-8.72% |
2018-04-27 |
23.01 |
25.50 |
22.40 |
23.05 |
3021806手 |
725803万 |
0.00 |
0.00% |
2018-03-30 |
20.88 |
23.18 |
20.10 |
23.05 |
2205104手 |
480180万 |
2.11 |
10.08% |
2018-02-28 |
23.78 |
23.78 |
18.37 |
20.94 |
1142060手 |
233990万 |
-2.69 |
-11.38% |
2018-01-31 |
25.30 |
25.74 |
23.60 |
23.63 |
1222742手 |
302955万 |
-1.62 |
-6.42% |
2017-12-29 |
25.19 |
27.00 |
24.80 |
25.25 |
1278659手 |
331368万 |
0.10 |
0.40% |
2017-11-30 |
26.88 |
27.80 |
25.01 |
25.15 |
1281403手 |
341568万 |
-1.70 |
-6.33% |
2017-10-31 |
28.35 |
28.98 |
26.52 |
26.85 |
1472897手 |
414039万 |
-1.31 |
-4.65% |
2017-09-29 |
27.53 |
28.88 |
27.35 |
28.16 |
1752311手 |
490040万 |
0.67 |
2.44% |
2017-08-31 |
27.13 |
28.80 |
26.36 |
27.49 |
2186568手 |
601483万 |
0.38 |
1.40% |
2017-07-31 |
27.48 |
28.97 |
25.40 |
27.11 |
1815162手 |
496439万 |
-0.73 |
-2.62% |
2017-06-30 |
26.87 |
28.34 |
26.32 |
27.84 |
1422688手 |
390387万 |
0.97 |
3.61% |
2017-05-31 |
30.40 |
30.40 |
25.32 |
26.87 |
1229875手 |
341998万 |
-3.53 |
-11.61% |
2017-04-28 |
32.05 |
34.20 |
29.72 |
30.40 |
2088973手 |
677513万 |
-1.75 |
-5.44% |
2017-03-31 |
32.86 |
33.86 |
31.50 |
32.15 |
2037088手 |
666562万 |
-0.67 |
-2.04% |
2017-02-28 |
33.05 |
33.93 |
32.49 |
32.82 |
2093866手 |
695999万 |
-0.18 |
-0.55% |
2017-01-26 |
31.20 |
33.79 |
30.95 |
33.00 |
1998397手 |
650842万 |
1.76 |
5.63% |
2016-12-30 |
32.85 |
33.88 |
30.50 |
31.24 |
2182969手 |
700764万 |
-1.57 |
-4.79% |
2016-11-30 |
31.70 |
34.40 |
31.09 |
32.81 |
2156003手 |
705223万 |
1.13 |
3.57% |
2016-10-31 |
32.00 |
33.07 |
31.33 |
31.68 |
915310手 |
294655万 |
-0.15 |
-0.47% |
2016-09-30 |
33.65 |
34.05 |
30.88 |
31.83 |
1155165手 |
376866万 |
-1.88 |
-5.58% |
2016-08-31 |
33.30 |
35.50 |
32.26 |
33.71 |
2018098手 |
684705万 |
0.41 |
1.23% |
2016-07-29 |
33.58 |
37.50 |
33.18 |
33.30 |
5004620手 |
1778210万 |
-0.29 |
-0.86% |
2016-06-30 |
31.73 |
34.29 |
30.32 |
33.59 |
3367182手 |
1093883万 |
1.77 |
5.56% |
2016-05-31 |
32.30 |
33.52 |
29.50 |
31.82 |
1950804手 |
605905万 |
-0.47 |
-1.46% |
2016-04-29 |
35.50 |
36.33 |
31.86 |
32.29 |
2636868手 |
907080万 |
-3.41 |
-9.55% |
2016-03-31 |
29.52 |
37.57 |
29.07 |
35.70 |
4795678手 |
1608151万 |
6.47 |
22.14% |
2016-02-29 |
30.40 |
36.02 |
28.30 |
29.23 |
2965575手 |
966450万 |
-1.12 |
-3.69% |
2016-01-29 |
43.81 |
44.14 |
28.67 |
30.35 |
4512922手 |
1565777万 |
-12.13 |
-28.55% |
2015-12-31 |
44.30 |
45.45 |
41.02 |
42.48 |
4035441手 |
1746520万 |
-1.65 |
-3.74% |
2015-11-30 |
48.61 |
53.33 |
41.15 |
44.13 |
9020549手 |
4428875万 |
-5.37 |
-10.85% |
2015-10-30 |
37.89 |
50.69 |
37.58 |
49.50 |
8351205手 |
3647145万 |
13.72 |
38.34% |
2015-09-30 |
42.60 |
43.67 |
29.81 |
35.78 |
7695816手 |
2761730万 |
-8.91 |
-19.94% |
2015-08-31 |
55.50 |
64.29 |
35.30 |
44.69 |
12916291手 |
7040453万 |
-14.83 |
-24.92% |
2015-07-31 |
56.90 |
70.58 |
28.32 |
59.52 |
15411090手 |
7992232万 |
2.61 |
4.59% |
2015-06-30 |
72.40 |
79.47 |
47.18 |
56.91 |
7616376手 |
5057816万 |
-16.57 |
-22.55% |
2015-05-29 |
47.92 |
81.90 |
44.00 |
73.48 |
12523470手 |
7503539万 |
22.78 |
47.43% |
2015-04-30 |
34.75 |
51.96 |
32.11 |
48.03 |
8351190手 |
3248579万 |
13.39 |
38.66% |
2015-03-31 |
31.79 |
35.83 |
30.28 |
34.64 |
7379238手 |
2445962万 |
1.67 |
5.25% |
2015-02-27 |
29.00 |
33.18 |
27.60 |
31.79 |
3387930手 |
1011451万 |
0.78 |
2.65% |
2015-01-30 |
28.99 |
32.40 |
25.98 |
29.45 |
5473949手 |
1598719万 |
0.97 |
3.41% |
2014-12-31 |
21.72 |
33.60 |
21.07 |
28.48 |
10651017手 |
2975761万 |
6.69 |
30.70% |
2014-11-28 |
23.02 |
23.64 |
20.81 |
21.79 |
2583599手 |
574382万 |
-1.50 |
-6.44% |
2014-10-30 |
24.03 |
24.87 |
22.07 |
23.29 |
3577811手 |
838936万 |
0.12 |
0.50% |
2014-09-30 |
20.02 |
25.17 |
19.88 |
23.99 |
7598330手 |
1746872万 |
4.43 |
22.65% |
2014-08-29 |
19.60 |
20.79 |
18.97 |
19.56 |
4354750手 |
863700万 |
-0.12 |
-0.61% |
2014-07-31 |
18.60 |
20.43 |
17.82 |
19.72 |
5114217手 |
970874万 |
1.24 |
6.71% |
2014-06-30 |
17.63 |
18.77 |
16.62 |
18.48 |
2308243手 |
403894万 |
0.84 |
4.76% |
2014-05-30 |
16.17 |
17.76 |
16.10 |
17.64 |
1342899手 |
226323万 |
1.47 |
9.09% |
2014-04-30 |
16.50 |
17.99 |
15.78 |
16.17 |
1924346手 |
325626万 |
-0.25 |
-1.52% |
2014-03-31 |
18.70 |
19.50 |
16.10 |
16.42 |
2323083手 |
416324万 |
-2.00 |
-10.86% |
2014-02-28 |
18.98 |
21.35 |
17.58 |
18.42 |
3298464手 |
656445万 |
-0.65 |
-3.41% |
2014-01-30 |
18.56 |
19.30 |
17.18 |
19.07 |
2716220手 |
499422万 |
0.54 |
2.91% |
2013-12-31 |
20.00 |
20.49 |
17.04 |
18.53 |
5370560手 |
1000936万 |
-2.22 |
-10.70% |
2013-11-29 |
15.18 |
21.74 |
14.54 |
20.75 |
10060109手 |
1828084万 |
5.60 |
36.96% |
2013-10-31 |
14.20 |
15.88 |
14.03 |
15.15 |
3805582手 |
576821万 |
0.88 |
6.17% |
2013-09-30 |
13.81 |
15.54 |
13.69 |
14.27 |
4882296手 |
718021万 |
0.47 |
3.41% |
2013-08-30 |
15.25 |
15.76 |
12.74 |
13.80 |
3062480手 |
428415万 |
-1.15 |
-7.69% |
2013-07-31 |
14.25 |
16.45 |
14.02 |
14.95 |
3823767手 |
584940万 |
0.77 |
5.43% |
2013-06-28 |
18.10 |
20.10 |
12.68 |
14.18 |
4113758手 |
696844万 |
-3.92 |
-21.66% |
2013-05-31 |
15.20 |
19.53 |
14.35 |
18.10 |
5464040手 |
960360万 |
2.92 |
19.24% |
2013-04-26 |
15.56 |
17.19 |
15.05 |
15.18 |
2726954手 |
439513万 |
-0.19 |
-1.24% |
2013-03-29 |
16.80 |
17.87 |
14.92 |
15.37 |
3357300手 |
549202万 |
-1.41 |
-8.40% |
2013-02-28 |
15.40 |
16.95 |
14.90 |
16.78 |
3142499手 |
497875万 |
1.23 |
7.91% |
2013-01-31 |
12.26 |
17.55 |
11.68 |
15.55 |
8111193手 |
1226160万 |
3.32 |
27.15% |
2012-12-31 |
9.93 |
12.59 |
9.54 |
12.23 |
2586396手 |
286024万 |
2.27 |
22.79% |
2012-11-30 |
10.19 |
10.87 |
9.04 |
9.96 |
957092手 |
97207万 |
-0.21 |
-2.06% |
2012-10-31 |
10.78 |
11.35 |
10.13 |
10.17 |
1414704手 |
154758万 |
-0.52 |
-4.86% |
2012-09-28 |
9.75 |
12.79 |
9.70 |
10.69 |
2567826手 |
287642万 |
0.97 |
9.98% |
2012-08-31 |
10.81 |
11.76 |
9.61 |
9.72 |
1148606手 |
122693万 |
-1.16 |
-10.66% |
2012-07-31 |
12.61 |
12.63 |
10.71 |
10.88 |
918599手 |
106044万 |
-1.71 |
-13.58% |
2012-06-29 |
13.52 |
13.95 |
12.16 |
12.59 |
1669186手 |
220124万 |
-0.89 |
-6.60% |
2012-05-31 |
18.57 |
19.25 |
12.75 |
13.48 |
1295093手 |
213376万 |
-4.86 |
-26.50% |
2012-04-27 |
17.23 |
18.85 |
17.06 |
18.34 |
1168841手 |
210421万 |
1.11 |
6.44% |
2012-03-29 |
18.75 |
20.09 |
17.03 |
17.23 |
1083428手 |
206476万 |
-1.67 |
-8.84% |
2012-02-29 |
17.50 |
19.75 |
17.29 |
18.90 |
740136手 |
137234万 |
1.33 |
7.57% |
2012-01-31 |
20.40 |
20.48 |
16.70 |
17.57 |
623925手 |
112511万 |
-2.83 |
-13.87% |
2011-12-30 |
21.47 |
21.88 |
18.95 |
20.40 |
522083手 |
106723万 |
-0.59 |
-2.81% |
2011-11-30 |
21.18 |
22.55 |
19.88 |
20.99 |
885749手 |
189874万 |
-0.09 |
-0.43% |
2011-10-31 |
20.02 |
21.20 |
18.77 |
21.08 |
449264手 |
90708万 |
1.08 |
5.40% |
2011-09-30 |
22.27 |
23.50 |
19.91 |
20.00 |
800349手 |
177020万 |
-2.24 |
-10.07% |
2011-08-31 |
22.65 |
24.45 |
20.80 |
22.24 |
1166744手 |
270042万 |
-0.37 |
-1.64% |
2011-07-29 |
22.45 |
24.50 |
21.95 |
22.61 |
1615921手 |
377817万 |
0.20 |
0.89% |
2011-06-30 |
18.92 |
22.98 |
18.72 |
22.41 |
1164948手 |
241812万 |
3.40 |
17.89% |
2011-05-31 |
20.66 |
21.76 |
18.49 |
19.01 |
543231手 |
112326万 |
-1.56 |
-7.58% |
2011-04-29 |
23.20 |
23.98 |
20.03 |
20.57 |
937499手 |
210828万 |
-2.48 |
-10.76% |
2011-03-31 |
25.20 |
25.64 |
22.88 |
23.05 |
1807281手 |
441051万 |
-2.13 |
-8.46% |
2011-02-28 |
22.94 |
25.83 |
22.48 |
25.18 |
1364094手 |
329854万 |
2.11 |
9.15% |
2011-01-31 |
25.16 |
26.20 |
20.00 |
23.07 |
1511830手 |
347860万 |
-1.75 |
-7.05% |