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 |
2021-03-03 |
58.02 |
60.75 |
58.00 |
59.45 |
241354手 |
143766万 |
1.27 |
2.18% |
2021-02-26 |
61.00 |
61.52 |
51.00 |
58.18 |
1981895手 |
1127749万 |
-4.37 |
-6.99% |
2021-01-29 |
78.81 |
84.70 |
62.55 |
62.55 |
3725999手 |
2849816万 |
-16.21 |
-20.58% |
2020-12-31 |
75.16 |
81.54 |
69.80 |
78.76 |
3175667手 |
2385854万 |
6.05 |
8.32% |
2020-11-30 |
69.51 |
77.64 |
64.31 |
72.71 |
2463242手 |
1774180万 |
2.60 |
3.71% |
2020-10-30 |
85.50 |
89.50 |
69.44 |
70.11 |
1758283手 |
1360796万 |
-12.92 |
-15.56% |
2020-09-30 |
99.00 |
99.40 |
81.86 |
83.03 |
1893053手 |
1687947万 |
-15.81 |
-16.00% |
2020-08-31 |
96.05 |
124.93 |
95.55 |
98.84 |
4938493手 |
5226294万 |
4.00 |
4.22% |
2020-07-31 |
80.02 |
129.67 |
79.41 |
94.84 |
7356840手 |
7503452万 |
15.64 |
19.75% |
2020-06-30 |
79.50 |
81.80 |
74.26 |
79.20 |
2662193手 |
2086914万 |
0.78 |
0.99% |
2020-05-29 |
83.79 |
93.97 |
76.40 |
78.42 |
3099392手 |
2643629万 |
-4.28 |
-5.17% |
2020-04-30 |
72.00 |
85.75 |
69.22 |
82.70 |
3326645手 |
2571531万 |
10.54 |
14.61% |
2020-03-31 |
86.20 |
91.35 |
71.79 |
72.16 |
4885582手 |
3998305万 |
-13.07 |
-15.34% |
2020-02-28 |
65.07 |
103.50 |
58.57 |
85.23 |
6563316手 |
5246997万 |
12.93 |
17.88% |
2020-01-23 |
72.08 |
82.80 |
71.68 |
72.30 |
3311493手 |
2534814万 |
0.61 |
0.85% |
2019-12-31 |
67.90 |
84.03 |
67.21 |
71.69 |
4672856手 |
3587502万 |
3.91 |
5.77% |
2019-11-29 |
69.58 |
76.50 |
64.11 |
67.78 |
3208737手 |
2257018万 |
-1.18 |
-1.71% |
2019-10-31 |
72.43 |
76.06 |
67.60 |
68.96 |
3197026手 |
2319316万 |
-2.82 |
-3.93% |
2019-09-30 |
76.71 |
92.07 |
71.70 |
71.78 |
6765745手 |
5547604万 |
-2.32 |
-3.13% |
2019-08-30 |
48.02 |
75.55 |
45.50 |
74.10 |
6201358手 |
3559815万 |
25.51 |
52.50% |
2019-07-31 |
55.00 |
55.47 |
45.68 |
48.59 |
3624138手 |
1837921万 |
-5.08 |
-9.46% |
2019-06-28 |
58.76 |
60.97 |
50.60 |
53.67 |
4489534手 |
2487085万 |
-3.92 |
-6.81% |
2019-05-31 |
47.55 |
65.90 |
41.90 |
57.59 |
7602269手 |
4165002万 |
8.09 |
16.34% |
2019-04-30 |
55.28 |
65.49 |
47.17 |
49.50 |
7440655手 |
4257692万 |
-6.00 |
-10.81% |
2019-03-29 |
28.93 |
66.19 |
27.82 |
55.50 |
12074283手 |
5896432万 |
26.57 |
91.84% |
2019-02-28 |
20.66 |
31.18 |
20.64 |
28.93 |
5447484手 |
1427427万 |
8.36 |
40.64% |
2019-01-31 |
20.94 |
23.87 |
20.10 |
20.57 |
3931208手 |
866855万 |
-0.36 |
-1.72% |
2018-12-28 |
25.03 |
25.80 |
20.80 |
20.93 |
2991579手 |
713658万 |
-3.38 |
-13.90% |
2018-11-30 |
25.90 |
28.43 |
23.55 |
24.31 |
6435008手 |
1696937万 |
-0.97 |
-3.84% |
2018-10-31 |
28.00 |
28.87 |
22.35 |
25.28 |
6479367手 |
1669160万 |
-3.87 |
-13.28% |
2018-09-28 |
28.58 |
32.55 |
26.40 |
29.15 |
7556117手 |
2183469万 |
-0.05 |
-0.17% |
2018-08-31 |
23.73 |
31.36 |
22.10 |
29.20 |
10612177手 |
2983356万 |
5.65 |
23.99% |
2018-07-31 |
22.29 |
27.83 |
21.66 |
23.55 |
10442129手 |
2595199万 |
1.92 |
8.88% |
2018-06-29 |
20.26 |
21.63 |
15.79 |
21.63 |
4368556手 |
843070万 |
1.14 |
5.56% |
2018-05-31 |
24.10 |
26.16 |
19.50 |
20.49 |
8669640手 |
1978808万 |
-5.88 |
-22.30% |
2018-04-25 |
16.45 |
26.37 |
16.00 |
26.37 |
5567638手 |
1120487万 |
10.06 |
61.68% |
2018-03-30 |
12.90 |
16.76 |
12.80 |
16.31 |
3835118手 |
574187万 |
3.34 |
25.75% |
2018-02-28 |
13.43 |
13.55 |
11.05 |
12.97 |
1309678手 |
158950万 |
-0.46 |
-3.42% |
2018-01-31 |
16.59 |
17.95 |
13.39 |
13.43 |
1075138手 |
171232万 |
-3.12 |
-18.85% |
2017-12-29 |
16.78 |
17.39 |
16.00 |
16.55 |
491074手 |
82437万 |
-0.34 |
-2.01% |
2017-11-30 |
18.15 |
19.65 |
16.77 |
16.89 |
879007手 |
160115万 |
-1.31 |
-7.20% |
2017-10-31 |
19.18 |
20.68 |
17.82 |
18.20 |
770626手 |
149266万 |
-0.68 |
-3.60% |
2017-09-29 |
18.51 |
20.58 |
18.40 |
18.88 |
1656028手 |
324008万 |
0.37 |
2.00% |
2017-08-31 |
17.49 |
19.37 |
16.71 |
18.51 |
1484259手 |
271242万 |
0.97 |
5.53% |
2017-07-31 |
19.21 |
20.05 |
16.51 |
17.54 |
1121428手 |
206851万 |
-1.62 |
-8.46% |
2017-06-30 |
19.51 |
20.00 |
17.60 |
19.16 |
1115775手 |
212200万 |
-0.31 |
-1.59% |
2017-05-31 |
24.60 |
24.60 |
18.45 |
19.47 |
1519379手 |
324266万 |
-4.57 |
-19.01% |
2017-04-28 |
23.50 |
25.35 |
22.40 |
24.04 |
1167402手 |
279941万 |
0.70 |
3.00% |
2017-03-31 |
24.96 |
26.05 |
23.24 |
23.34 |
1376434手 |
342131万 |
-1.75 |
-6.97% |
2017-02-28 |
24.15 |
25.19 |
23.81 |
25.09 |
995991手 |
244876万 |
0.94 |
3.89% |
2017-01-26 |
24.10 |
25.60 |
22.08 |
24.15 |
1218563手 |
296132万 |
0.09 |
0.37% |
2016-12-30 |
31.66 |
31.86 |
23.80 |
24.06 |
1636631手 |
435281万 |
-7.20 |
-23.03% |
2016-11-30 |
27.41 |
32.16 |
27.08 |
31.26 |
2613438手 |
767594万 |
3.94 |
14.42% |
2016-10-31 |
28.00 |
28.86 |
26.89 |
27.32 |
1779636手 |
494496万 |
0.26 |
0.96% |
2016-09-30 |
27.60 |
30.46 |
26.10 |
27.06 |
1779972手 |
497022万 |
-0.46 |
-1.67% |
2016-08-31 |
26.29 |
31.49 |
25.30 |
27.52 |
2478911手 |
686209万 |
1.23 |
4.68% |
2016-07-29 |
24.98 |
31.67 |
24.93 |
26.29 |
3730158手 |
1063908万 |
1.36 |
5.46% |
2016-06-30 |
23.60 |
25.24 |
21.63 |
24.93 |
2391145手 |
566473万 |
1.31 |
5.55% |
2016-05-31 |
24.50 |
25.70 |
21.00 |
23.62 |
1878125手 |
433921万 |
-0.88 |
-3.59% |
2016-04-29 |
25.25 |
28.73 |
24.00 |
24.50 |
3141689手 |
834503万 |
-0.73 |
-2.89% |
2016-03-31 |
20.32 |
27.05 |
19.07 |
25.23 |
3614055手 |
842619万 |
4.95 |
24.41% |
2016-02-29 |
22.19 |
26.45 |
20.28 |
20.28 |
1900602手 |
453822万 |
-2.17 |
-9.67% |
2016-01-29 |
36.00 |
36.09 |
20.70 |
22.45 |
2274328手 |
589575万 |
-13.63 |
-37.78% |
2015-12-31 |
33.00 |
39.57 |
30.70 |
36.08 |
3654477手 |
1322839万 |
2.89 |
8.71% |
2015-11-30 |
34.81 |
41.47 |
30.27 |
33.19 |
4362619手 |
1652886万 |
-2.66 |
-7.42% |
2015-10-30 |
30.54 |
38.02 |
30.00 |
35.85 |
4084874手 |
1398318万 |
6.60 |
22.56% |
2015-09-30 |
27.15 |
32.47 |
22.69 |
29.25 |
3619886手 |
1008640万 |
1.29 |
4.61% |
2015-08-31 |
30.00 |
39.95 |
22.00 |
27.96 |
5457763手 |
1795414万 |
-3.18 |
-10.21% |
2015-07-31 |
35.00 |
36.88 |
19.00 |
31.14 |
6579742手 |
1887483万 |
-4.33 |
-12.21% |
2015-06-30 |
61.88 |
65.28 |
30.12 |
35.47 |
3996987手 |
2034864万 |
-26.44 |
-42.71% |
2015-05-29 |
44.20 |
62.95 |
42.50 |
61.91 |
4488791手 |
2259930万 |
12.67 |
28.65% |
2015-04-30 |
51.51 |
53.85 |
42.98 |
44.23 |
3744844手 |
1803503万 |
-7.42 |
-14.37% |
2015-03-31 |
44.35 |
56.94 |
43.76 |
51.65 |
2843572手 |
1458149万 |
6.99 |
15.89% |
2015-02-27 |
42.53 |
45.29 |
40.80 |
44.00 |
1390476手 |
602330万 |
0.41 |
0.94% |
2015-01-30 |
33.09 |
49.99 |
31.10 |
43.39 |
3677176手 |
1557766万 |
10.49 |
31.88% |
2014-12-31 |
28.53 |
34.84 |
27.93 |
32.90 |
2723158手 |
860561万 |
4.33 |
15.16% |
2014-11-28 |
27.30 |
29.60 |
26.59 |
28.57 |
1778809手 |
500394万 |
1.01 |
3.67% |
2014-10-30 |
29.05 |
29.35 |
26.49 |
27.56 |
1116730手 |
311339万 |
0.09 |
0.32% |
2014-09-30 |
27.46 |
30.50 |
26.20 |
28.48 |
2214361手 |
626490万 |
1.13 |
4.13% |
2014-08-29 |
20.92 |
28.49 |
20.50 |
27.35 |
4968379手 |
1191020万 |
6.65 |
31.79% |
2014-07-31 |
21.22 |
21.86 |
16.61 |
20.92 |
3563555手 |
714101万 |
-0.58 |
-2.70% |
2014-06-30 |
21.99 |
24.60 |
20.00 |
21.50 |
5200002手 |
1140564万 |
-0.98 |
-4.36% |
2014-05-30 |
27.38 |
27.99 |
16.51 |
22.48 |
3404806手 |
706636万 |
-4.90 |
-17.90% |
2014-04-30 |
37.98 |
38.59 |
26.40 |
27.38 |
549758手 |
183796万 |
-10.82 |
-28.32% |
2014-03-31 |
37.99 |
44.60 |
36.05 |
38.20 |
764736手 |
305428万 |
0.16 |
0.42% |
2014-02-28 |
38.69 |
41.37 |
34.53 |
38.04 |
959330手 |
367632万 |
-1.23 |
-3.13% |
2014-01-30 |
37.67 |
43.50 |
32.58 |
39.27 |
941887手 |
356504万 |
1.60 |
4.25% |
2013-12-31 |
38.82 |
39.48 |
32.23 |
37.67 |
700725手 |
252960万 |
-2.31 |
-5.78% |
2013-11-29 |
43.10 |
50.96 |
37.20 |
39.98 |
1140891手 |
485150万 |
-4.05 |
-9.20% |
2013-10-31 |
30.50 |
51.98 |
30.50 |
44.03 |
1697953手 |
695123万 |
13.84 |
45.84% |
2013-09-30 |
29.48 |
34.59 |
27.25 |
30.19 |
1913510手 |
581241万 |
0.51 |
1.72% |
2013-08-30 |
17.46 |
36.00 |
17.45 |
29.68 |
2171008手 |
546194万 |
12.27 |
70.48% |
2013-07-31 |
10.99 |
19.47 |
10.56 |
17.41 |
1319967手 |
194892万 |
6.26 |
56.14% |
2013-06-28 |
13.28 |
13.34 |
9.81 |
11.15 |
358362手 |
43084万 |
-2.10 |
-15.85% |
2013-05-31 |
10.93 |
14.11 |
10.84 |
13.25 |
615924手 |
79137万 |
2.20 |
19.91% |
2013-04-26 |
12.22 |
12.30 |
10.71 |
11.05 |
306455手 |
34921万 |
-1.33 |
-10.74% |
2013-03-29 |
13.06 |
13.59 |
11.13 |
12.38 |
473891手 |
58376万 |
-0.82 |
-6.21% |
2013-02-28 |
12.96 |
14.70 |
12.71 |
13.20 |
370272手 |
51086万 |
0.31 |
2.40% |
2013-01-31 |
10.61 |
13.84 |
10.50 |
12.89 |
679261手 |
84156万 |
2.32 |
21.95% |
2012-12-31 |
9.52 |
10.73 |
8.78 |
10.57 |
300767手 |
30043万 |
1.01 |
10.56% |
2012-11-30 |
11.45 |
11.63 |
9.30 |
9.56 |
162545手 |
17521万 |
-1.72 |
-15.25% |
2012-10-31 |
11.57 |
12.77 |
11.17 |
11.28 |
226581手 |
26946万 |
-0.29 |
-2.51% |
2012-09-28 |
12.51 |
13.16 |
11.16 |
11.57 |
229727手 |
28462万 |
-1.12 |
-8.83% |
2012-08-31 |
13.02 |
14.19 |
11.95 |
12.69 |
270822手 |
36022万 |
-0.39 |
-2.98% |
2012-07-31 |
14.65 |
14.78 |
12.92 |
13.08 |
152808手 |
21350万 |
-1.44 |
-9.92% |
2012-06-29 |
16.55 |
16.78 |
14.02 |
14.52 |
242101手 |
37283万 |
-1.64 |
-10.15% |
2012-05-31 |
16.22 |
17.60 |
15.36 |
16.16 |
448430手 |
73061万 |
0.06 |
0.37% |
2012-04-27 |
15.17 |
17.12 |
15.10 |
16.10 |
328773手 |
52984万 |
0.95 |
6.27% |
2012-03-30 |
17.25 |
18.30 |
14.90 |
15.15 |
580285手 |
100171万 |
-2.23 |
-12.83% |
2012-02-29 |
16.05 |
18.26 |
15.80 |
17.38 |
989222手 |
171160万 |
1.22 |
7.55% |
2012-01-31 |
15.35 |
17.75 |
14.08 |
16.16 |
634173手 |
103434万 |
0.96 |
6.32% |
2011-12-30 |
17.60 |
17.84 |
14.02 |
15.20 |
692692手 |
111131万 |
-1.85 |
-10.85% |
2011-11-30 |
16.50 |
22.00 |
16.42 |
17.05 |
1483855手 |
290846万 |
0.32 |
1.91% |
2011-10-31 |
15.00 |
17.20 |
14.50 |
16.73 |
323002手 |
51229万 |
1.89 |
12.74% |
2011-09-30 |
16.90 |
16.98 |
14.76 |
14.84 |
169904手 |
27065万 |
-1.85 |
-11.08% |
2011-08-31 |
18.11 |
18.11 |
15.02 |
16.69 |
302296手 |
51415万 |
-1.33 |
-7.38% |
2011-07-29 |
19.19 |
19.86 |
17.60 |
18.02 |
414589手 |
78508万 |
-1.56 |
-7.97% |
2011-06-30 |
17.05 |
20.65 |
16.32 |
19.58 |
330567手 |
61521万 |
2.53 |
14.84% |
2011-05-31 |
18.21 |
19.15 |
16.65 |
17.05 |
209336手 |
38053万 |
-1.25 |
-6.83% |
2011-04-29 |
19.82 |
21.56 |
17.54 |
18.30 |
407535手 |
82769万 |
-1.54 |
-7.76% |
2011-03-31 |
21.84 |
22.35 |
19.72 |
19.84 |
325869手 |
69082万 |
-2.00 |
-9.16% |