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 |
2021-03-08 |
28.78 |
32.22 |
26.66 |
26.75 |
2021691手 |
600437万 |
-1.64 |
-5.78% |
2021-02-26 |
29.25 |
34.76 |
27.59 |
28.39 |
3594386手 |
1102100万 |
-1.03 |
-3.50% |
2021-01-29 |
26.83 |
31.99 |
25.88 |
29.42 |
5878115手 |
1685277万 |
2.85 |
10.73% |
2020-12-31 |
22.83 |
27.08 |
21.86 |
26.57 |
4044746手 |
985210万 |
2.98 |
12.63% |
2020-11-30 |
21.10 |
26.06 |
21.06 |
23.59 |
5761413手 |
1351728万 |
2.83 |
13.63% |
2020-10-30 |
19.90 |
21.60 |
19.80 |
20.76 |
2320109手 |
479251万 |
1.04 |
5.27% |
2020-09-30 |
22.40 |
23.33 |
19.30 |
19.72 |
3607146手 |
745868万 |
-2.68 |
-11.96% |
2020-08-31 |
21.28 |
23.63 |
20.44 |
22.40 |
4006147手 |
886289万 |
1.15 |
5.41% |
2020-07-31 |
20.31 |
23.38 |
19.99 |
21.25 |
7149072手 |
1552250万 |
1.00 |
4.94% |
2020-06-30 |
18.60 |
20.97 |
18.60 |
20.25 |
3987096手 |
791352万 |
1.74 |
9.40% |
2020-05-29 |
19.88 |
20.35 |
18.39 |
18.51 |
3558921手 |
696002万 |
-1.59 |
-7.91% |
2020-04-30 |
19.95 |
21.68 |
18.81 |
20.10 |
4252448手 |
868609万 |
0.35 |
1.77% |
2020-03-31 |
20.02 |
22.70 |
19.18 |
19.75 |
8234726手 |
1738301万 |
-0.08 |
-0.40% |
2020-02-28 |
16.35 |
20.60 |
16.35 |
19.83 |
5977091手 |
1127612万 |
1.66 |
9.14% |
2020-01-23 |
21.40 |
22.38 |
18.01 |
18.17 |
4270741手 |
847927万 |
-3.01 |
-14.21% |
2019-12-31 |
22.98 |
23.90 |
20.14 |
21.18 |
4747677手 |
1008870万 |
-1.78 |
-7.75% |
2019-11-29 |
22.18 |
24.35 |
21.97 |
22.96 |
2815092手 |
654425万 |
1.01 |
4.60% |
2019-10-31 |
20.20 |
23.46 |
20.20 |
21.95 |
2356444手 |
509083万 |
1.50 |
7.33% |
2019-09-30 |
17.16 |
21.85 |
17.16 |
20.45 |
4423696手 |
886997万 |
3.15 |
18.21% |
2019-08-30 |
18.93 |
18.93 |
17.10 |
17.30 |
1856223手 |
330026万 |
-1.56 |
-8.27% |
2019-07-31 |
18.88 |
19.28 |
17.81 |
18.86 |
2028603手 |
378430万 |
0.22 |
1.18% |
2019-06-28 |
18.32 |
19.08 |
16.88 |
18.64 |
2362917手 |
424092万 |
0.34 |
1.86% |
2019-05-31 |
19.50 |
19.88 |
18.18 |
18.30 |
2886493手 |
544652万 |
-1.63 |
-8.18% |
2019-04-30 |
21.35 |
22.20 |
19.46 |
19.93 |
5905961手 |
1253016万 |
-1.18 |
-5.59% |
2019-03-29 |
18.61 |
25.17 |
18.36 |
21.11 |
9280031手 |
1993228万 |
2.63 |
14.23% |
2019-02-28 |
19.10 |
20.32 |
18.19 |
18.48 |
3955607手 |
769949万 |
-0.67 |
-3.50% |
2019-01-31 |
18.54 |
19.98 |
17.74 |
19.15 |
2681925手 |
513712万 |
0.62 |
3.35% |
2018-12-28 |
17.64 |
19.15 |
17.63 |
18.53 |
2545171手 |
469512万 |
0.95 |
5.40% |
2018-11-30 |
17.85 |
18.20 |
17.00 |
17.58 |
2265857手 |
401423万 |
0.23 |
1.33% |
2018-10-31 |
17.58 |
17.95 |
16.01 |
17.35 |
2594623手 |
443997万 |
-0.30 |
-1.70% |
2018-09-28 |
16.09 |
17.85 |
15.59 |
17.65 |
2418364手 |
405658万 |
1.58 |
9.83% |
2018-08-31 |
15.82 |
16.40 |
14.72 |
16.07 |
1901764手 |
294413万 |
0.18 |
1.13% |
2018-07-31 |
15.79 |
16.31 |
14.30 |
15.89 |
1486765手 |
228902万 |
0.09 |
0.57% |
2018-06-29 |
17.08 |
17.40 |
15.46 |
15.80 |
1915687手 |
320612万 |
-1.27 |
-7.44% |
2018-05-31 |
17.28 |
18.95 |
16.83 |
17.07 |
2888074手 |
519602万 |
-0.23 |
-1.33% |
2018-04-27 |
16.83 |
17.54 |
16.20 |
17.30 |
2591421手 |
438638万 |
0.49 |
2.92% |
2018-03-30 |
16.15 |
17.77 |
16.10 |
16.81 |
3101985手 |
519953万 |
0.58 |
3.57% |
2018-02-28 |
16.85 |
17.16 |
14.70 |
16.23 |
2541247手 |
411424万 |
-0.70 |
-4.13% |
2018-01-31 |
18.31 |
18.85 |
16.32 |
16.93 |
5659977手 |
998038万 |
-1.35 |
-7.38% |
2017-12-29 |
18.90 |
19.75 |
17.71 |
18.28 |
5158491手 |
964905万 |
-0.68 |
-3.59% |
2017-11-30 |
16.96 |
21.87 |
16.93 |
18.96 |
10728900手 |
2091223万 |
2.04 |
12.06% |
2017-10-31 |
16.74 |
17.40 |
16.25 |
16.92 |
2771108手 |
465353万 |
0.40 |
2.42% |
2017-09-29 |
16.92 |
16.97 |
16.02 |
16.52 |
4470997手 |
734090万 |
-0.40 |
-2.36% |
2017-08-31 |
17.53 |
17.76 |
16.43 |
16.92 |
4771064手 |
810457万 |
-0.48 |
-2.76% |
2017-07-31 |
17.66 |
18.46 |
16.56 |
17.40 |
5002977手 |
875234万 |
-0.25 |
-1.42% |
2017-06-30 |
17.50 |
18.66 |
15.74 |
17.65 |
9881385手 |
1707488万 |
1.02 |
6.13% |
2016-12-28 |
15.46 |
17.15 |
15.29 |
16.63 |
5953811手 |
969584万 |
1.17 |
7.57% |
2016-11-30 |
15.30 |
16.55 |
14.85 |
15.46 |
3798114手 |
592162万 |
0.16 |
1.05% |
2016-10-31 |
16.28 |
17.08 |
15.04 |
15.30 |
2598066手 |
426296万 |
-1.02 |
-6.25% |
2016-09-30 |
15.10 |
16.45 |
15.07 |
16.32 |
3803549手 |
604800万 |
1.14 |
7.51% |
2016-08-31 |
14.81 |
15.75 |
14.22 |
15.18 |
4490677手 |
673079万 |
0.27 |
1.81% |
2016-07-29 |
13.33 |
15.22 |
13.13 |
14.91 |
5592144手 |
785810万 |
1.53 |
11.44% |
2016-06-30 |
13.44 |
13.87 |
12.68 |
13.38 |
3045275手 |
404639万 |
-0.03 |
-0.22% |
2016-05-31 |
13.97 |
14.45 |
12.77 |
13.41 |
2957341手 |
399974万 |
-0.56 |
-4.01% |
2016-04-29 |
14.31 |
15.47 |
13.38 |
13.97 |
4952441手 |
721696万 |
-0.43 |
-2.99% |
2016-03-31 |
12.60 |
15.09 |
12.24 |
14.40 |
6130145手 |
835385万 |
1.80 |
14.29% |
2016-02-29 |
12.90 |
14.43 |
12.18 |
12.60 |
3692665手 |
496621万 |
-0.37 |
-2.85% |
2016-01-29 |
16.88 |
17.87 |
12.40 |
12.97 |
11033468手 |
1726578万 |
-3.71 |
-22.24% |
2015-12-31 |
15.44 |
17.44 |
14.29 |
16.68 |
7251137手 |
1125551万 |
1.27 |
8.24% |
2015-11-30 |
16.80 |
18.17 |
14.60 |
15.41 |
12157128手 |
2079777万 |
-1.59 |
-9.35% |
2015-10-30 |
14.75 |
17.58 |
14.61 |
17.00 |
10308301手 |
1692997万 |
2.80 |
19.72% |
2015-09-30 |
15.92 |
15.92 |
13.01 |
14.20 |
8178797手 |
1203690万 |
-1.72 |
-10.80% |
2015-08-31 |
16.40 |
21.28 |
11.89 |
15.92 |
12930258手 |
2271862万 |
-0.81 |
-4.84% |
2015-07-31 |
20.28 |
21.38 |
12.74 |
16.73 |
20152632手 |
3332045万 |
-3.98 |
-19.22% |
2015-06-30 |
27.88 |
30.30 |
17.32 |
20.71 |
15978680手 |
4216495万 |
-6.30 |
-23.32% |
2015-05-29 |
23.40 |
27.55 |
20.80 |
27.01 |
11832429手 |
2805978万 |
1.13 |
4.83% |
2015-04-30 |
20.85 |
25.18 |
20.85 |
23.42 |
18830782手 |
4399183万 |
2.68 |
12.92% |
2015-03-31 |
16.40 |
21.68 |
15.98 |
20.74 |
15810653手 |
2853783万 |
3.46 |
21.21% |
2015-02-27 |
15.90 |
16.65 |
14.95 |
16.31 |
3868757手 |
609215万 |
0.30 |
1.87% |
2015-01-30 |
14.58 |
16.50 |
14.25 |
16.03 |
8822854手 |
1393994万 |
1.48 |
10.17% |
2014-12-31 |
15.78 |
17.45 |
14.13 |
14.55 |
8626238手 |
1393134万 |
-1.24 |
-7.85% |
2014-11-28 |
16.53 |
16.72 |
15.18 |
15.79 |
4525763手 |
726429万 |
-0.63 |
-3.84% |
2014-10-30 |
16.67 |
17.85 |
15.61 |
16.42 |
3745320手 |
630882万 |
0.03 |
0.17% |
2014-09-30 |
14.49 |
17.55 |
14.41 |
17.13 |
6083425手 |
976167万 |
2.69 |
18.63% |
2014-08-29 |
15.30 |
15.50 |
14.12 |
14.44 |
5063417手 |
741435万 |
-0.40 |
-2.60% |
2014-07-31 |
13.46 |
15.55 |
13.25 |
15.40 |
5074170手 |
736342万 |
2.07 |
15.53% |
2014-06-30 |
13.22 |
13.75 |
12.64 |
13.33 |
2893422手 |
381808万 |
0.17 |
1.29% |
2014-05-30 |
14.02 |
14.03 |
12.62 |
13.16 |
2817473手 |
374172万 |
-0.86 |
-6.13% |
2014-04-30 |
14.14 |
15.47 |
13.00 |
14.02 |
5942864手 |
865084万 |
-0.10 |
-0.71% |
2014-03-31 |
19.50 |
19.68 |
14.10 |
14.12 |
7306552手 |
1201971万 |
-4.62 |
-24.65% |
2014-02-28 |
14.10 |
18.99 |
13.98 |
18.74 |
7304593手 |
1211882万 |
4.64 |
32.91% |
2014-01-30 |
14.87 |
15.94 |
13.96 |
14.10 |
3428237手 |
509393万 |
-0.77 |
-5.18% |
2013-12-31 |
13.90 |
15.33 |
13.71 |
14.87 |
3917084手 |
570830万 |
0.65 |
4.57% |
2013-11-29 |
13.24 |
14.50 |
12.30 |
14.22 |
3120715手 |
416813万 |
1.14 |
8.72% |
2013-10-31 |
14.34 |
15.33 |
11.92 |
13.08 |
5025610手 |
689280万 |
-1.37 |
-9.48% |
2013-09-30 |
15.23 |
17.28 |
13.94 |
14.45 |
3759711手 |
598277万 |
-0.70 |
-4.62% |
2013-08-30 |
13.65 |
16.89 |
13.65 |
15.15 |
4735654手 |
729048万 |
1.79 |
13.40% |
2013-07-31 |
14.88 |
16.16 |
12.95 |
13.36 |
4962011手 |
727322万 |
-1.57 |
-10.52% |
2013-06-28 |
23.59 |
23.94 |
12.77 |
14.93 |
3088104手 |
497302万 |
-8.61 |
-36.58% |
2013-05-31 |
18.22 |
24.45 |
17.77 |
23.54 |
3678278手 |
784002万 |
5.32 |
29.20% |
2013-04-26 |
14.57 |
18.63 |
14.44 |
18.22 |
3099987手 |
513132万 |
3.62 |
24.80% |
2013-03-29 |
16.82 |
17.35 |
13.60 |
14.60 |
3386970手 |
526277万 |
-2.18 |
-12.99% |
2013-02-28 |
15.88 |
17.67 |
15.88 |
16.78 |
2084492手 |
349730万 |
0.78 |
4.88% |
2013-01-31 |
16.10 |
18.14 |
15.24 |
16.00 |
3540562手 |
586434万 |
-0.03 |
-0.19% |
2012-12-31 |
14.31 |
16.10 |
13.28 |
16.03 |
3257730手 |
485618万 |
1.73 |
12.10% |
2012-11-30 |
17.50 |
17.50 |
13.56 |
14.30 |
1726489手 |
270022万 |
-3.44 |
-19.39% |
2012-09-21 |
14.99 |
17.98 |
14.75 |
17.74 |
1665515手 |
278226万 |
2.71 |
18.03% |
2012-08-31 |
15.90 |
17.70 |
14.53 |
15.03 |
1964216手 |
321601万 |
-0.93 |
-5.83% |
2012-07-31 |
18.72 |
18.80 |
15.06 |
15.96 |
2741945手 |
446302万 |
-2.73 |
-14.61% |
2012-06-29 |
19.23 |
20.27 |
18.18 |
18.69 |
1390016手 |
266400万 |
-0.68 |
-3.51% |
2012-05-31 |
20.20 |
21.73 |
18.28 |
19.37 |
2061468手 |
414584万 |
-0.63 |
-3.15% |
2012-04-27 |
20.50 |
21.10 |
19.25 |
20.00 |
1247979手 |
250054万 |
-11.57 |
-36.65% |
2012-03-30 |
33.95 |
34.49 |
30.50 |
31.57 |
1235365手 |
401251万 |
-2.38 |
-7.01% |
2012-02-29 |
28.99 |
35.08 |
28.59 |
33.95 |
993290手 |
318611万 |
4.96 |
17.11% |
2012-01-31 |
31.34 |
33.87 |
26.70 |
28.99 |
921911手 |
279097万 |
-2.21 |
-7.08% |
2011-12-30 |
36.49 |
36.70 |
30.25 |
31.20 |
687193手 |
228337万 |
-4.79 |
-13.31% |
2011-11-30 |
34.18 |
37.45 |
33.50 |
35.99 |
895481手 |
319537万 |
1.57 |
4.56% |
2011-10-31 |
34.98 |
35.65 |
29.50 |
34.42 |
736767手 |
239999万 |
-0.56 |
-1.60% |
2011-09-30 |
38.85 |
39.00 |
33.47 |
34.98 |
584321手 |
207865万 |
-3.66 |
-9.47% |
2011-08-31 |
37.82 |
41.50 |
36.96 |
38.64 |
1125020手 |
441596万 |
0.94 |
2.49% |
2011-07-29 |
36.40 |
39.62 |
35.60 |
37.70 |
795255手 |
301305万 |
1.40 |
3.86% |
2011-06-30 |
33.46 |
36.88 |
32.58 |
36.30 |
588703手 |
206038万 |
2.85 |
8.52% |
2011-05-31 |
36.33 |
37.59 |
32.10 |
33.45 |
845601手 |
298753万 |
-2.75 |
-7.60% |
2011-04-29 |
33.30 |
39.50 |
32.10 |
36.20 |
1482021手 |
529690万 |
2.92 |
8.77% |
2011-03-31 |
74.60 |
74.88 |
32.77 |
33.28 |
949058手 |
513068万 |
-41.08 |
-55.24% |