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 |
41.58 |
49.85 |
37.98 |
44.52 |
4082277手 |
1779281万 |
3.11 |
7.51% |
2021-01-29 |
59.63 |
63.18 |
40.01 |
41.41 |
7885260手 |
4241649万 |
-15.46 |
-27.18% |
2020-12-31 |
35.91 |
56.87 |
34.39 |
56.87 |
8002667手 |
3471635万 |
20.60 |
56.80% |
2020-11-30 |
33.40 |
37.66 |
29.95 |
36.27 |
5350495手 |
1827477万 |
2.61 |
7.75% |
2020-10-30 |
38.90 |
43.54 |
33.36 |
33.66 |
3775847手 |
1421264万 |
-3.85 |
-10.26% |
2020-09-30 |
37.00 |
40.26 |
30.15 |
37.51 |
5186172手 |
1815081万 |
0.54 |
1.46% |
2020-08-31 |
26.40 |
45.24 |
26.38 |
36.97 |
9233773手 |
3187202万 |
10.27 |
38.46% |
2020-07-31 |
15.75 |
28.93 |
15.39 |
26.70 |
10659975手 |
2509432万 |
10.90 |
68.99% |
2020-06-30 |
13.90 |
16.20 |
13.48 |
15.80 |
3566519手 |
521574万 |
1.86 |
13.34% |
2020-05-29 |
12.80 |
14.38 |
12.70 |
13.94 |
2816137手 |
383276万 |
1.00 |
7.73% |
2020-04-30 |
12.08 |
14.10 |
11.82 |
12.94 |
2554455手 |
339738万 |
0.81 |
6.68% |
2020-03-31 |
13.16 |
15.00 |
11.55 |
12.13 |
3410116手 |
461991万 |
-0.89 |
-6.84% |
2020-02-28 |
12.53 |
14.94 |
11.30 |
13.02 |
3338570手 |
452781万 |
-0.90 |
-6.47% |
2020-01-23 |
13.07 |
16.38 |
13.02 |
13.92 |
3787748手 |
566579万 |
0.89 |
6.83% |
2019-12-31 |
12.72 |
13.60 |
12.41 |
13.03 |
1563511手 |
202798万 |
0.26 |
2.04% |
2019-11-29 |
13.56 |
13.97 |
11.99 |
12.77 |
1676863手 |
216489万 |
-0.84 |
-6.17% |
2019-10-31 |
14.70 |
14.84 |
13.44 |
13.61 |
1058329手 |
150474万 |
-0.97 |
-6.65% |
2019-09-30 |
16.70 |
17.97 |
14.47 |
14.58 |
3280728手 |
539234万 |
-2.20 |
-13.11% |
2019-08-30 |
15.28 |
17.10 |
14.14 |
16.78 |
3915725手 |
611730万 |
1.41 |
9.17% |
2019-07-31 |
14.60 |
15.98 |
14.26 |
15.37 |
3454658手 |
522514万 |
1.06 |
7.41% |
2019-06-28 |
17.68 |
17.68 |
13.44 |
14.31 |
3842099手 |
571334万 |
-1.76 |
-10.95% |
2019-05-31 |
14.65 |
16.07 |
12.93 |
16.07 |
3001596手 |
432551万 |
0.94 |
6.21% |
2019-04-30 |
16.60 |
19.10 |
14.82 |
15.13 |
4078576手 |
700177万 |
-1.38 |
-8.36% |
2019-03-29 |
13.27 |
17.56 |
12.86 |
16.51 |
6150401手 |
919902万 |
3.38 |
25.74% |
2019-02-28 |
10.10 |
14.03 |
10.08 |
13.13 |
2726042手 |
341823万 |
3.05 |
30.26% |
2019-01-31 |
9.97 |
11.35 |
9.87 |
10.08 |
1808232手 |
192760万 |
0.19 |
1.92% |
2018-12-28 |
10.80 |
11.27 |
9.54 |
9.89 |
1533211手 |
160440万 |
-0.75 |
-7.05% |
2018-11-30 |
8.34 |
12.26 |
8.24 |
10.64 |
3003268手 |
320896万 |
2.35 |
28.35% |
2018-10-31 |
9.25 |
9.35 |
7.50 |
8.29 |
720457手 |
59497万 |
-1.09 |
-11.62% |
2018-09-28 |
9.01 |
9.83 |
8.93 |
9.38 |
1253871手 |
118738万 |
0.36 |
3.99% |
2018-08-31 |
9.75 |
9.84 |
8.71 |
9.02 |
825651手 |
75147万 |
-0.73 |
-7.49% |
2018-07-31 |
9.30 |
10.05 |
9.03 |
9.75 |
1349648手 |
129510万 |
0.43 |
4.61% |
2018-06-29 |
10.49 |
10.78 |
8.51 |
9.32 |
1335116手 |
129476万 |
-1.24 |
-11.74% |
2018-05-31 |
12.36 |
12.64 |
10.44 |
10.56 |
1269673手 |
149750万 |
-1.87 |
-15.04% |
2018-04-27 |
13.47 |
14.58 |
11.74 |
12.43 |
2452261手 |
325355万 |
-1.17 |
-8.60% |
2018-03-30 |
11.45 |
14.32 |
11.45 |
13.60 |
3080022手 |
401979万 |
1.89 |
16.14% |
2018-02-28 |
13.02 |
13.14 |
10.09 |
11.71 |
873687手 |
99051万 |
-1.31 |
-10.06% |
2018-01-31 |
14.19 |
14.66 |
12.94 |
13.02 |
914500手 |
125966万 |
-1.14 |
-8.05% |
2017-12-29 |
14.75 |
15.40 |
13.99 |
14.16 |
823004手 |
121628万 |
-0.69 |
-4.65% |
2017-11-30 |
15.50 |
15.95 |
14.32 |
14.85 |
778368手 |
118438万 |
-0.64 |
-4.13% |
2017-10-31 |
17.40 |
18.21 |
15.20 |
15.49 |
1143640手 |
195699万 |
-1.77 |
-10.26% |
2017-09-29 |
17.65 |
18.33 |
16.89 |
17.26 |
1810791手 |
321301万 |
-0.35 |
-1.99% |
2017-08-31 |
17.62 |
20.03 |
16.63 |
17.61 |
4264384手 |
787143万 |
0.00 |
0.00% |
2017-07-31 |
16.11 |
18.70 |
14.70 |
17.61 |
2649395手 |
453794万 |
1.54 |
9.58% |
2017-06-30 |
15.09 |
16.39 |
14.31 |
16.07 |
1379882手 |
215781万 |
0.96 |
6.35% |
2017-05-31 |
20.39 |
21.28 |
14.61 |
15.11 |
1748735手 |
309586万 |
-5.22 |
-25.68% |
2017-04-28 |
21.35 |
23.45 |
19.20 |
20.33 |
1923676手 |
415401万 |
-1.14 |
-5.31% |
2017-03-31 |
21.23 |
22.23 |
20.35 |
21.47 |
1705201手 |
363533万 |
0.30 |
1.42% |
2017-02-28 |
20.81 |
22.46 |
20.52 |
21.17 |
1947491手 |
420194万 |
0.38 |
1.83% |
2017-01-26 |
19.68 |
22.10 |
19.33 |
20.79 |
2596572手 |
545344万 |
1.13 |
5.75% |
2016-12-30 |
19.45 |
20.30 |
17.80 |
19.66 |
1731515手 |
335971万 |
0.01 |
0.05% |
2016-11-30 |
19.28 |
19.98 |
18.44 |
19.65 |
1326612手 |
254986万 |
0.40 |
2.08% |
2016-10-31 |
18.69 |
19.57 |
18.50 |
19.25 |
730777手 |
139160万 |
0.89 |
4.85% |
2016-09-30 |
19.63 |
19.99 |
18.00 |
18.36 |
756823手 |
144632万 |
-1.32 |
-6.71% |
2016-08-31 |
19.02 |
20.33 |
18.58 |
19.68 |
1108436手 |
216701万 |
0.68 |
3.58% |
2016-07-29 |
19.58 |
22.10 |
18.92 |
19.00 |
2699351手 |
559840万 |
-0.48 |
-2.46% |
2016-06-30 |
18.50 |
19.95 |
17.30 |
19.48 |
1795164手 |
333631万 |
1.03 |
5.58% |
2016-05-31 |
19.50 |
20.36 |
17.06 |
18.45 |
1612901手 |
297894万 |
-1.12 |
-5.72% |
2016-04-29 |
20.35 |
22.47 |
18.46 |
19.57 |
3276964手 |
685153万 |
-1.22 |
-5.87% |
2016-03-31 |
15.42 |
21.56 |
15.39 |
20.79 |
4725175手 |
887393万 |
5.44 |
35.44% |
2016-02-29 |
16.20 |
18.65 |
15.00 |
15.35 |
1800366手 |
313702万 |
-0.83 |
-5.13% |
2016-01-29 |
23.82 |
24.08 |
15.05 |
16.18 |
2047502手 |
377065万 |
-7.13 |
-30.59% |
2015-12-31 |
24.09 |
24.42 |
21.91 |
23.31 |
2535006手 |
592297万 |
-0.70 |
-2.92% |
2015-11-30 |
25.08 |
27.35 |
22.69 |
24.01 |
6377151手 |
1636838万 |
-1.29 |
-5.10% |
2015-10-30 |
20.50 |
27.04 |
20.13 |
25.30 |
4206295手 |
994933万 |
5.72 |
29.21% |
2015-09-30 |
21.90 |
22.10 |
16.48 |
19.58 |
3248494手 |
626173万 |
-3.30 |
-14.42% |
2015-08-31 |
27.50 |
34.50 |
17.86 |
22.88 |
6183356手 |
1738867万 |
-5.88 |
-20.45% |
2015-07-31 |
33.50 |
35.40 |
17.11 |
28.76 |
8773357手 |
2411735万 |
-5.83 |
-16.86% |
2015-06-30 |
46.00 |
51.50 |
29.35 |
34.59 |
4317708手 |
1869133万 |
-10.64 |
-23.52% |
2015-05-29 |
36.66 |
53.88 |
35.76 |
45.23 |
6480621手 |
2747173万 |
8.71 |
24.01% |
2015-04-30 |
33.88 |
38.07 |
31.80 |
36.27 |
5688153手 |
1994274万 |
2.28 |
6.71% |
2015-03-31 |
32.88 |
34.79 |
30.50 |
33.99 |
5545874手 |
1814131万 |
0.58 |
1.78% |
2015-02-27 |
29.61 |
33.77 |
29.20 |
32.60 |
2035196手 |
633988万 |
2.13 |
7.19% |
2015-01-30 |
28.12 |
32.57 |
26.50 |
29.61 |
3973526手 |
1176535万 |
1.64 |
5.86% |
2014-12-31 |
26.79 |
35.05 |
26.00 |
27.97 |
6133528手 |
1863560万 |
1.13 |
4.21% |
2014-11-28 |
28.06 |
28.65 |
24.65 |
26.84 |
3223417手 |
865796万 |
-1.56 |
-5.49% |
2014-10-30 |
26.81 |
28.92 |
24.50 |
28.40 |
3764809手 |
995078万 |
0.31 |
1.15% |
2014-09-30 |
18.64 |
29.87 |
18.51 |
27.08 |
6789315手 |
1661312万 |
8.69 |
47.25% |
2014-08-29 |
17.90 |
18.91 |
17.54 |
18.39 |
2999605手 |
547215万 |
0.31 |
1.73% |
2014-07-31 |
17.09 |
18.45 |
16.30 |
17.91 |
3159389手 |
551210万 |
0.82 |
4.80% |
2014-06-30 |
15.83 |
17.16 |
15.09 |
17.09 |
1569833手 |
251057万 |
1.26 |
7.96% |
2014-05-30 |
15.40 |
16.45 |
15.05 |
15.83 |
899272手 |
141376万 |
0.47 |
3.06% |
2014-04-30 |
15.80 |
17.51 |
15.01 |
15.36 |
1626222手 |
263623万 |
-0.43 |
-2.72% |
2014-03-31 |
17.68 |
18.03 |
15.50 |
15.79 |
1647668手 |
277681万 |
-1.58 |
-9.10% |
2014-02-28 |
18.70 |
20.00 |
16.28 |
17.37 |
2486171手 |
466849万 |
-1.50 |
-7.95% |
2014-01-30 |
17.36 |
19.25 |
15.90 |
18.87 |
2848024手 |
504670万 |
1.49 |
8.57% |
2013-12-31 |
23.10 |
23.50 |
17.01 |
17.38 |
4713292手 |
945542万 |
-5.19 |
-23.00% |
2013-11-29 |
16.01 |
22.57 |
14.38 |
22.57 |
5398440手 |
1046752万 |
6.71 |
42.31% |
2013-10-31 |
16.80 |
17.66 |
15.16 |
15.86 |
1171070手 |
193628万 |
-0.96 |
-5.71% |
2013-09-30 |
17.40 |
20.70 |
16.76 |
16.82 |
2617369手 |
482820万 |
-0.30 |
-1.75% |
2013-08-30 |
16.15 |
18.03 |
15.41 |
17.12 |
1979830手 |
326527万 |
1.15 |
7.20% |
2013-07-31 |
15.60 |
18.20 |
15.51 |
15.97 |
1584090手 |
266795万 |
0.37 |
2.37% |
2013-06-28 |
20.89 |
21.47 |
14.61 |
15.60 |
1540233手 |
280189万 |
-5.48 |
-26.00% |
2013-05-31 |
15.90 |
21.79 |
15.43 |
21.08 |
2721470手 |
526364万 |
5.15 |
32.33% |
2013-04-26 |
17.04 |
18.86 |
15.90 |
15.93 |
2006351手 |
353390万 |
-0.66 |
-3.98% |
2013-03-29 |
17.00 |
17.90 |
15.08 |
16.59 |
2242797手 |
374373万 |
-0.60 |
-3.49% |
2013-02-28 |
16.09 |
17.76 |
15.56 |
17.19 |
1669058手 |
280772万 |
1.06 |
6.57% |
2013-01-31 |
13.96 |
17.80 |
13.39 |
16.13 |
4099233手 |
633914万 |
2.41 |
17.57% |
2012-12-31 |
9.38 |
13.72 |
9.17 |
13.72 |
1745773手 |
197973万 |
4.21 |
44.27% |
2012-11-30 |
10.97 |
12.04 |
9.21 |
9.51 |
1357699手 |
148764万 |
-1.40 |
-12.83% |
2012-10-31 |
11.38 |
12.19 |
10.72 |
10.91 |
707965手 |
82424万 |
-0.50 |
-4.38% |
2012-09-28 |
11.06 |
14.50 |
10.70 |
11.41 |
2327244手 |
297715万 |
0.27 |
2.42% |
2012-08-31 |
10.99 |
12.38 |
10.69 |
11.14 |
1697381手 |
199165万 |
0.11 |
1.00% |
2012-07-31 |
13.04 |
13.41 |
10.80 |
11.03 |
1166541手 |
139993万 |
-2.00 |
-15.35% |
2012-06-29 |
15.91 |
15.99 |
12.78 |
13.03 |
702746手 |
101866万 |
-2.84 |
-17.89% |
2012-05-31 |
17.00 |
17.75 |
15.11 |
15.87 |
1526122手 |
250002万 |
-0.83 |
-4.97% |
2012-04-27 |
14.93 |
18.48 |
14.62 |
16.70 |
1780695手 |
296810万 |
1.77 |
11.86% |
2012-03-30 |
17.80 |
19.35 |
14.32 |
14.93 |
1744656手 |
306908万 |
-2.96 |
-16.55% |
2012-02-29 |
15.65 |
19.23 |
15.40 |
17.89 |
1714154手 |
301472万 |
2.24 |
14.31% |
2012-01-31 |
16.79 |
17.50 |
14.39 |
15.65 |
943070手 |
152265万 |
-1.00 |
-6.01% |
2011-12-30 |
20.70 |
20.87 |
14.24 |
16.65 |
1251788手 |
214641万 |
-3.29 |
-16.50% |
2011-11-30 |
22.88 |
25.32 |
19.62 |
19.94 |
1359210手 |
320498万 |
-3.13 |
-13.57% |
2011-10-31 |
21.60 |
23.14 |
19.00 |
23.07 |
744805手 |
159533万 |
1.19 |
5.44% |
2011-09-30 |
30.01 |
30.30 |
21.61 |
21.88 |
827848手 |
211142万 |
-8.24 |
-27.36% |
2011-08-31 |
32.85 |
33.75 |
29.11 |
30.12 |
974748手 |
307950万 |
-2.63 |
-8.03% |
2011-07-29 |
32.23 |
36.80 |
29.31 |
32.75 |
1966259手 |
660753万 |
0.52 |
1.61% |
2011-06-30 |
28.49 |
33.20 |
27.30 |
32.23 |
642731手 |
194865万 |
3.74 |
13.13% |
2011-05-31 |
33.10 |
34.20 |
27.62 |
28.49 |
648125手 |
209214万 |
-4.38 |
-13.32% |
2011-04-29 |
33.06 |
36.30 |
31.40 |
32.87 |
1068541手 |
359020万 |
-0.19 |
-0.57% |
2011-03-31 |
34.24 |
36.30 |
31.34 |
33.06 |
1651581手 |
564747万 |
-1.21 |
-3.53% |