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 |
113.44 |
150.18 |
113.44 |
128.82 |
3639183手 |
4788641万 |
17.02 |
15.22% |
2021-01-29 |
90.30 |
119.30 |
90.00 |
111.80 |
4481592手 |
4881960万 |
20.76 |
22.80% |
2020-12-31 |
83.28 |
91.74 |
79.79 |
91.04 |
3299447手 |
2842299万 |
9.84 |
12.12% |
2020-11-30 |
78.70 |
93.33 |
77.77 |
81.20 |
4111833手 |
3552680万 |
2.71 |
3.45% |
2020-10-30 |
71.00 |
82.95 |
70.45 |
78.49 |
2555742手 |
2008593万 |
9.19 |
13.26% |
2020-09-30 |
72.62 |
78.17 |
68.02 |
69.30 |
3603174手 |
2630975万 |
-3.99 |
-5.44% |
2020-08-31 |
67.49 |
75.60 |
63.42 |
73.29 |
3990860手 |
2732272万 |
5.70 |
8.43% |
2020-07-31 |
50.00 |
69.80 |
49.80 |
67.59 |
6818311手 |
4107883万 |
17.60 |
35.21% |
2020-06-30 |
47.32 |
50.70 |
47.08 |
49.99 |
2891080手 |
1410265万 |
3.51 |
7.55% |
2020-05-29 |
44.25 |
48.09 |
43.67 |
46.48 |
2663943手 |
1229584万 |
1.48 |
3.29% |
2020-04-30 |
41.50 |
45.45 |
40.80 |
45.00 |
3100115手 |
1334418万 |
3.75 |
9.09% |
2020-03-31 |
47.08 |
53.04 |
37.60 |
41.25 |
5858165手 |
2612088万 |
-5.79 |
-12.31% |
2020-02-28 |
46.72 |
52.48 |
46.72 |
47.04 |
4520132手 |
2244635万 |
-4.87 |
-9.38% |
2020-01-23 |
56.50 |
57.76 |
50.92 |
51.91 |
2598502手 |
1419949万 |
-4.26 |
-7.58% |
2019-12-31 |
48.66 |
57.19 |
48.20 |
56.17 |
2788334手 |
1460891万 |
7.76 |
16.03% |
2019-11-29 |
45.50 |
49.86 |
45.25 |
48.41 |
2729705手 |
1292092万 |
2.80 |
6.14% |
2019-10-31 |
44.29 |
45.88 |
42.15 |
45.61 |
1850498手 |
819719万 |
1.46 |
3.31% |
2019-09-30 |
44.68 |
48.28 |
43.75 |
44.15 |
2967880手 |
1361404万 |
-0.56 |
-1.25% |
2019-08-30 |
43.93 |
45.79 |
40.88 |
44.71 |
3656209手 |
1583408万 |
0.73 |
1.66% |
2019-07-31 |
43.80 |
45.36 |
39.71 |
43.98 |
3247618手 |
1384676万 |
1.19 |
2.78% |
2019-06-28 |
37.88 |
43.63 |
37.46 |
42.79 |
3138471手 |
1270125万 |
4.75 |
12.49% |
2019-05-31 |
43.00 |
43.86 |
36.98 |
38.04 |
5670273手 |
2291863万 |
-7.19 |
-15.90% |
2019-04-30 |
46.66 |
52.16 |
43.86 |
45.23 |
8513741手 |
4062686万 |
-0.30 |
-0.66% |
2019-03-29 |
41.02 |
45.90 |
37.49 |
45.53 |
9324116手 |
3841357万 |
4.66 |
11.40% |
2019-02-28 |
32.91 |
42.17 |
32.75 |
40.87 |
6030663手 |
2284646万 |
8.17 |
24.98% |
2019-01-31 |
28.36 |
33.30 |
27.00 |
32.70 |
5641095手 |
1763446万 |
4.71 |
16.83% |
2018-12-28 |
29.99 |
33.87 |
27.38 |
27.99 |
5370006手 |
1660599万 |
-0.89 |
-3.08% |
2018-11-30 |
28.56 |
31.85 |
27.79 |
28.88 |
5983591手 |
1790940万 |
0.56 |
1.98% |
2018-10-31 |
40.97 |
41.41 |
26.80 |
28.32 |
6813681手 |
2225175万 |
-14.15 |
-33.32% |
2018-09-28 |
48.87 |
48.87 |
38.95 |
42.47 |
5141650手 |
2225941万 |
-6.83 |
-13.85% |
2018-08-31 |
51.20 |
53.36 |
46.36 |
49.30 |
5556598手 |
2740611万 |
-1.66 |
-3.26% |
2018-07-31 |
45.00 |
54.95 |
43.23 |
50.96 |
9067798手 |
4484814万 |
5.54 |
12.20% |
2018-06-29 |
40.08 |
50.50 |
40.08 |
45.42 |
12914793手 |
6030023万 |
7.48 |
19.71% |
2017-12-04 |
38.50 |
38.68 |
36.83 |
37.94 |
569039手 |
216012万 |
-0.56 |
-1.46% |
2017-11-30 |
37.13 |
41.26 |
35.20 |
38.50 |
10551022手 |
4065423万 |
1.42 |
3.83% |
2017-10-31 |
43.01 |
43.68 |
36.28 |
37.08 |
8429877手 |
3344843万 |
-5.07 |
-12.03% |
2017-09-29 |
36.28 |
42.87 |
36.14 |
42.15 |
9755163手 |
3918274万 |
6.12 |
16.99% |
2017-08-31 |
35.00 |
36.77 |
31.40 |
36.03 |
10630156手 |
3681867万 |
1.39 |
4.01% |
2017-07-31 |
28.65 |
34.66 |
27.48 |
34.64 |
10699704手 |
3237100万 |
6.00 |
20.95% |
2017-06-30 |
23.14 |
29.57 |
22.33 |
28.64 |
8571217手 |
2231494万 |
5.51 |
23.82% |
2017-05-31 |
27.91 |
29.28 |
22.91 |
23.13 |
5197257手 |
1350353万 |
-4.73 |
-16.98% |
2017-04-28 |
27.13 |
31.88 |
27.12 |
27.86 |
6113564手 |
1784111万 |
0.75 |
2.77% |
2017-03-31 |
26.03 |
27.87 |
25.92 |
27.11 |
4915650手 |
1319836万 |
0.89 |
3.39% |
2017-02-28 |
24.56 |
27.77 |
23.59 |
26.22 |
3933042手 |
1009613万 |
1.79 |
7.33% |
2017-01-26 |
21.55 |
25.35 |
21.55 |
24.43 |
2912476手 |
694569万 |
2.90 |
13.47% |
2016-12-30 |
20.87 |
22.16 |
19.89 |
21.53 |
2405658手 |
505742万 |
0.66 |
3.16% |
2016-11-30 |
20.87 |
21.58 |
20.13 |
20.87 |
2166428手 |
450258万 |
-0.01 |
-0.05% |
2016-10-31 |
21.30 |
21.88 |
20.46 |
20.88 |
1842941手 |
390327万 |
0.32 |
1.56% |
2016-09-30 |
20.42 |
21.28 |
19.00 |
20.56 |
2067672手 |
416428万 |
0.14 |
0.69% |
2016-08-31 |
19.08 |
20.69 |
18.26 |
20.42 |
2551089手 |
502733万 |
1.33 |
6.97% |
2016-07-29 |
17.33 |
19.52 |
17.15 |
19.09 |
1771158手 |
322746万 |
1.79 |
10.35% |
2016-06-30 |
15.88 |
18.40 |
15.73 |
17.30 |
2125699手 |
365570万 |
1.38 |
8.67% |
2016-05-31 |
16.16 |
16.55 |
14.15 |
15.92 |
1984993手 |
303746万 |
-0.20 |
-1.24% |
2016-04-29 |
14.75 |
17.18 |
14.60 |
16.12 |
2841491手 |
451748万 |
1.36 |
9.21% |
2016-03-31 |
12.87 |
15.64 |
12.63 |
14.76 |
2754472手 |
400554万 |
1.87 |
14.51% |
2016-02-29 |
13.66 |
14.38 |
12.01 |
12.89 |
1379734手 |
187395万 |
-0.78 |
-5.71% |
2016-01-29 |
17.84 |
17.84 |
12.83 |
13.67 |
1583006手 |
245904万 |
-4.18 |
-23.42% |
2015-12-31 |
17.12 |
18.95 |
16.90 |
17.85 |
2371443手 |
425217万 |
0.74 |
4.33% |
2015-11-30 |
18.14 |
20.80 |
16.63 |
17.11 |
2245966手 |
417242万 |
-1.40 |
-7.56% |
2015-10-30 |
16.50 |
19.42 |
16.30 |
18.51 |
3623212手 |
644871万 |
2.57 |
16.12% |
2015-09-30 |
18.05 |
19.57 |
15.58 |
15.94 |
2644473手 |
474959万 |
-2.65 |
-14.26% |
2015-08-31 |
20.30 |
23.36 |
15.69 |
18.59 |
4998866手 |
1020240万 |
-1.98 |
-9.63% |
2015-07-31 |
23.69 |
24.69 |
16.90 |
20.57 |
7995451手 |
1667570万 |
-3.63 |
-15.00% |
2015-06-30 |
27.01 |
29.75 |
20.60 |
24.20 |
5835215手 |
1564858万 |
-2.75 |
-10.20% |
2015-05-29 |
24.80 |
29.99 |
23.37 |
26.95 |
5179446手 |
1334176万 |
1.45 |
5.86% |
2015-04-30 |
24.00 |
27.07 |
23.02 |
24.75 |
8145242手 |
2038219万 |
0.63 |
2.61% |
2015-03-31 |
22.29 |
24.59 |
21.78 |
24.12 |
9507334手 |
2167336万 |
0.61 |
2.79% |
2015-02-27 |
21.43 |
22.30 |
20.10 |
21.88 |
2570658手 |
547076万 |
-0.20 |
-0.92% |
2015-01-30 |
21.78 |
25.24 |
21.50 |
21.72 |
7321082手 |
1696146万 |
-0.06 |
-0.28% |
2014-12-31 |
17.76 |
23.10 |
17.60 |
21.78 |
7420086手 |
1553092万 |
3.96 |
22.22% |
2014-11-28 |
17.83 |
18.57 |
17.25 |
17.82 |
2286149手 |
410362万 |
0.64 |
3.73% |
2014-10-30 |
17.80 |
19.10 |
16.72 |
17.18 |
2037270手 |
363757万 |
0.57 |
3.29% |
2014-09-30 |
16.55 |
17.92 |
16.44 |
17.31 |
1492841手 |
255325万 |
0.64 |
3.84% |
2014-08-29 |
17.25 |
17.31 |
16.25 |
16.67 |
2244246手 |
378158万 |
-0.73 |
-4.20% |
2014-07-31 |
15.17 |
17.40 |
14.20 |
17.38 |
2338374手 |
367191万 |
2.22 |
14.64% |
2014-06-30 |
16.74 |
16.95 |
14.66 |
15.16 |
1382201手 |
217410万 |
-1.69 |
-10.03% |
2014-05-30 |
16.40 |
17.06 |
15.94 |
16.85 |
862454手 |
142639万 |
0.38 |
2.31% |
2014-04-30 |
17.51 |
18.40 |
16.00 |
16.47 |
2083318手 |
360074万 |
-1.00 |
-5.72% |
2014-03-31 |
17.50 |
17.78 |
16.07 |
17.47 |
2038443手 |
347393万 |
-0.05 |
-0.28% |
2014-02-28 |
19.50 |
20.45 |
16.61 |
17.52 |
2358516手 |
432095万 |
-2.26 |
-11.43% |
2014-01-30 |
20.65 |
20.88 |
17.85 |
19.78 |
1852404手 |
356070万 |
-0.92 |
-4.44% |
2013-12-31 |
19.52 |
21.21 |
18.84 |
20.70 |
2970011手 |
597436万 |
0.86 |
4.33% |
2013-11-29 |
17.49 |
20.18 |
17.09 |
19.84 |
3107863手 |
570093万 |
2.37 |
13.57% |
2013-10-31 |
16.22 |
17.68 |
16.05 |
17.47 |
2823328手 |
480661万 |
1.22 |
7.51% |
2013-09-30 |
16.95 |
17.47 |
16.01 |
16.25 |
2348046手 |
391936万 |
-0.63 |
-3.73% |
2013-08-30 |
15.66 |
18.50 |
15.50 |
16.88 |
3478492手 |
589489万 |
1.18 |
7.52% |
2013-07-31 |
16.27 |
17.51 |
14.90 |
15.70 |
2421149手 |
398550万 |
-0.32 |
-2.00% |
2013-06-28 |
17.61 |
17.68 |
14.95 |
16.02 |
2045529手 |
334741万 |
-1.59 |
-9.03% |
2013-05-31 |
18.60 |
19.02 |
17.59 |
17.61 |
2825963手 |
514006万 |
-0.98 |
-5.27% |
2013-04-26 |
18.00 |
19.73 |
17.45 |
18.59 |
2283065手 |
421916万 |
0.40 |
2.20% |
2013-03-29 |
17.25 |
18.49 |
15.79 |
18.19 |
2449478手 |
416857万 |
0.91 |
5.27% |
2013-02-28 |
16.54 |
18.06 |
16.29 |
17.28 |
1824219手 |
310741万 |
0.69 |
4.16% |
2013-01-31 |
15.66 |
16.75 |
15.00 |
16.59 |
2513759手 |
400871万 |
0.98 |
6.28% |
2012-12-31 |
12.95 |
15.68 |
12.81 |
15.61 |
2136534手 |
306867万 |
2.62 |
20.17% |
2012-11-30 |
13.69 |
14.05 |
12.60 |
12.99 |
1367443手 |
181458万 |
-0.70 |
-5.11% |
2012-10-31 |
14.00 |
14.69 |
13.23 |
13.69 |
2215347手 |
312007万 |
-0.15 |
-1.08% |
2012-09-28 |
12.57 |
14.07 |
12.56 |
13.84 |
1882004手 |
249910万 |
1.28 |
10.19% |
2012-08-31 |
13.14 |
13.60 |
12.33 |
12.56 |
1404416手 |
183266万 |
-0.54 |
-4.12% |
2012-07-31 |
13.49 |
13.80 |
12.60 |
13.10 |
1436622手 |
190201万 |
-0.25 |
-1.87% |
2012-06-29 |
15.13 |
15.17 |
13.05 |
13.35 |
1973113手 |
284668万 |
-1.76 |
-11.65% |
2012-05-31 |
13.85 |
15.28 |
13.71 |
15.11 |
2696552手 |
393228万 |
1.49 |
10.94% |
2012-04-27 |
13.08 |
14.63 |
12.97 |
13.62 |
1557308手 |
216328万 |
0.55 |
4.21% |
2012-03-30 |
14.80 |
15.61 |
12.86 |
13.07 |
3237412手 |
469814万 |
-1.77 |
-11.93% |
2012-02-29 |
13.67 |
15.20 |
13.58 |
14.84 |
2960335手 |
429844万 |
1.17 |
8.56% |
2012-01-30 |
12.97 |
14.20 |
11.73 |
13.67 |
1735570手 |
226889万 |
0.77 |
5.97% |
2011-12-30 |
13.71 |
13.88 |
11.40 |
12.90 |
2154879手 |
269961万 |
-0.34 |
-2.57% |
2011-11-30 |
14.87 |
15.69 |
13.13 |
13.24 |
2462024手 |
353764万 |
-1.77 |
-11.79% |
2011-10-31 |
15.94 |
16.07 |
13.41 |
15.01 |
1904476手 |
275627万 |
-0.90 |
-5.66% |
2011-09-30 |
17.02 |
17.22 |
15.52 |
15.91 |
1647743手 |
266875万 |
-1.11 |
-6.52% |
2011-08-31 |
17.92 |
18.00 |
15.91 |
17.02 |
2575549手 |
436944万 |
-0.93 |
-5.18% |
2011-07-29 |
18.72 |
19.57 |
17.17 |
17.95 |
3150842手 |
588071万 |
-0.76 |
-4.06% |
2011-06-30 |
16.77 |
18.86 |
16.25 |
18.71 |
2649715手 |
466014万 |
2.01 |
12.04% |
2011-05-31 |
24.36 |
25.17 |
15.71 |
16.70 |
2488550手 |
479430万 |
-7.64 |
-31.39% |
2011-04-29 |
24.88 |
28.65 |
22.99 |
24.34 |
2518147手 |
658020万 |
-0.53 |
-2.13% |
2011-03-31 |
25.61 |
27.84 |
23.71 |
24.87 |
4970161手 |
1272160万 |
-0.67 |
-2.62% |
2011-02-28 |
20.10 |
25.58 |
19.40 |
25.54 |
4192825手 |
955228万 |
5.57 |
27.89% |