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 |
2021-01-19 |
17.15 |
17.46 |
14.80 |
15.35 |
5347252手 |
872253万 |
-1.50 |
-8.90% |
2020-12-31 |
15.18 |
18.36 |
14.06 |
16.85 |
8576312手 |
1428884万 |
1.68 |
11.07% |
2020-11-30 |
13.31 |
16.50 |
13.26 |
15.17 |
6173648手 |
937132万 |
1.75 |
13.04% |
2020-10-30 |
13.60 |
14.43 |
13.31 |
13.42 |
1524307手 |
212065万 |
0.03 |
0.22% |
2020-09-30 |
14.73 |
14.89 |
13.24 |
13.39 |
2511999手 |
353272万 |
-1.31 |
-8.91% |
2020-08-31 |
15.02 |
17.40 |
14.31 |
14.70 |
5887482手 |
920809万 |
-0.30 |
-2.00% |
2020-07-31 |
11.87 |
16.62 |
11.79 |
15.00 |
9229990手 |
1384508万 |
3.16 |
26.69% |
2020-06-30 |
12.14 |
12.42 |
11.62 |
11.84 |
2202925手 |
267010万 |
-0.59 |
-4.75% |
2020-05-29 |
11.25 |
12.43 |
11.25 |
12.43 |
2310741手 |
273826万 |
1.17 |
10.39% |
2020-04-30 |
11.27 |
11.98 |
10.72 |
11.26 |
1841120手 |
210110万 |
-0.07 |
-0.62% |
2020-03-31 |
12.00 |
12.84 |
10.94 |
11.33 |
2393659手 |
284869万 |
-0.61 |
-5.11% |
2020-02-28 |
11.25 |
13.71 |
10.18 |
11.94 |
4922286手 |
620892万 |
-0.56 |
-4.48% |
2020-01-23 |
13.18 |
13.63 |
12.32 |
12.50 |
2119212手 |
278420万 |
-0.54 |
-4.14% |
2019-12-31 |
12.10 |
13.50 |
11.89 |
13.04 |
2173717手 |
274461万 |
0.93 |
7.68% |
2019-11-29 |
12.68 |
13.08 |
12.01 |
12.11 |
1156503手 |
145277万 |
-0.59 |
-4.65% |
2019-10-31 |
13.46 |
13.68 |
12.64 |
12.70 |
1152695手 |
151648万 |
-0.71 |
-5.29% |
2019-09-30 |
12.92 |
14.54 |
12.90 |
13.41 |
3525275手 |
483052万 |
0.45 |
3.47% |
2019-08-30 |
12.99 |
13.98 |
12.63 |
12.96 |
2694430手 |
358062万 |
-0.02 |
-0.15% |
2019-07-31 |
14.29 |
14.41 |
12.62 |
12.98 |
2042156手 |
275856万 |
-1.33 |
-9.29% |
2019-06-28 |
15.20 |
16.93 |
14.05 |
14.31 |
7428829手 |
1136063万 |
-1.01 |
-6.59% |
2019-05-31 |
13.00 |
15.95 |
12.15 |
15.32 |
5931024手 |
851333万 |
1.95 |
14.59% |
2019-04-30 |
15.21 |
16.15 |
13.24 |
13.37 |
3605428手 |
550504万 |
-1.71 |
-11.34% |
2019-03-29 |
14.39 |
16.40 |
14.08 |
15.08 |
5726754手 |
873914万 |
0.80 |
5.60% |
2019-02-28 |
11.87 |
15.25 |
11.84 |
14.28 |
2520406手 |
344920万 |
2.50 |
21.22% |
2019-01-31 |
12.15 |
12.57 |
11.68 |
11.78 |
1158800手 |
141765万 |
-0.30 |
-2.48% |
2018-12-28 |
13.54 |
13.84 |
11.97 |
12.08 |
996236手 |
129378万 |
-1.16 |
-8.76% |
2018-11-30 |
13.60 |
14.47 |
12.80 |
13.24 |
2269736手 |
311668万 |
-0.43 |
-3.15% |
2018-10-31 |
14.25 |
14.72 |
11.93 |
13.67 |
1794554手 |
242329万 |
-0.68 |
-4.74% |
2018-09-28 |
13.62 |
14.36 |
12.98 |
14.35 |
1394771手 |
191034万 |
0.73 |
5.36% |
2018-08-31 |
15.17 |
15.23 |
13.34 |
13.62 |
1267401手 |
176677万 |
-1.55 |
-10.22% |
2018-07-31 |
15.19 |
15.65 |
14.19 |
15.17 |
1784110手 |
267542万 |
-0.01 |
-0.07% |
2018-06-29 |
20.90 |
21.87 |
14.00 |
15.18 |
1779511手 |
321519万 |
-5.75 |
-27.47% |
2018-05-31 |
22.73 |
23.34 |
20.52 |
20.93 |
2012606手 |
450974万 |
-1.80 |
-7.92% |
2018-04-27 |
26.58 |
26.71 |
21.93 |
22.73 |
3840408手 |
945390万 |
-3.69 |
-13.97% |
2018-03-30 |
24.75 |
26.75 |
23.30 |
26.42 |
5961864手 |
1520915万 |
1.39 |
5.55% |
2018-02-28 |
24.72 |
25.50 |
21.68 |
25.03 |
2824092手 |
674782万 |
0.02 |
0.08% |
2018-01-31 |
25.75 |
27.73 |
23.64 |
25.01 |
5813349手 |
1505628万 |
-0.73 |
-2.84% |
2017-12-29 |
25.61 |
26.30 |
22.43 |
25.74 |
4427036手 |
1075911万 |
0.04 |
0.16% |
2017-11-30 |
28.00 |
28.57 |
22.89 |
25.70 |
4781974手 |
1239320万 |
-2.04 |
-7.35% |
2017-10-31 |
32.85 |
32.98 |
27.00 |
27.74 |
3400009手 |
1002158万 |
-4.39 |
-13.66% |
2017-09-29 |
34.28 |
38.15 |
30.81 |
32.13 |
8098738手 |
2784326万 |
-2.36 |
-6.84% |
2017-08-31 |
31.58 |
35.90 |
29.58 |
34.49 |
12867171手 |
4164780万 |
3.99 |
13.08% |
2017-07-31 |
21.55 |
30.50 |
21.06 |
30.50 |
10283727手 |
2701888万 |
9.01 |
41.93% |
2017-06-30 |
19.85 |
22.07 |
18.01 |
21.49 |
2711319手 |
557140万 |
1.56 |
7.83% |
2017-05-31 |
20.43 |
21.66 |
19.38 |
19.93 |
1600255手 |
329940万 |
-0.39 |
-1.92% |
2017-04-28 |
21.58 |
22.47 |
18.95 |
20.32 |
1647613手 |
347436万 |
-1.21 |
-5.62% |
2017-03-31 |
24.32 |
25.35 |
21.36 |
21.53 |
2714040手 |
644023万 |
-2.97 |
-12.12% |
2017-02-28 |
21.80 |
25.30 |
20.93 |
24.50 |
2542097手 |
591714万 |
2.65 |
12.13% |
2017-01-26 |
22.01 |
22.60 |
19.26 |
21.85 |
1612024手 |
337231万 |
-0.17 |
-0.77% |
2016-12-30 |
26.60 |
27.39 |
21.20 |
22.02 |
1967510手 |
474884万 |
-4.69 |
-17.56% |
2016-11-30 |
26.20 |
29.72 |
26.12 |
26.71 |
3575549手 |
1001822万 |
0.60 |
2.30% |
2016-10-31 |
25.42 |
27.17 |
25.22 |
26.11 |
1349184手 |
352099万 |
0.71 |
2.79% |
2016-09-30 |
28.18 |
28.90 |
24.84 |
25.40 |
1967020手 |
524131万 |
-2.86 |
-10.12% |
2016-08-31 |
26.68 |
29.32 |
25.48 |
28.26 |
3534948手 |
979806万 |
1.36 |
5.06% |
2016-07-29 |
29.87 |
33.16 |
25.70 |
26.90 |
4484254手 |
1353934万 |
-2.78 |
-9.37% |
2016-06-30 |
29.49 |
32.10 |
25.03 |
29.68 |
7629353手 |
2200748万 |
2.87 |
10.71% |
2016-05-31 |
23.58 |
26.81 |
19.34 |
26.81 |
5172158手 |
1194277万 |
3.08 |
12.98% |
2016-04-29 |
19.31 |
24.58 |
18.16 |
23.73 |
5698515手 |
1219286万 |
4.64 |
24.31% |
2016-03-31 |
17.60 |
20.40 |
16.02 |
19.09 |
5239832手 |
958168万 |
1.52 |
8.65% |
2016-02-29 |
13.68 |
18.60 |
13.58 |
17.57 |
3361590手 |
554844万 |
3.92 |
28.72% |
2016-01-29 |
18.82 |
18.89 |
12.65 |
13.65 |
2527094手 |
389951万 |
-5.17 |
-27.47% |
2015-12-31 |
18.83 |
20.77 |
17.81 |
18.82 |
3847375手 |
740290万 |
-0.13 |
-0.69% |
2015-11-30 |
17.78 |
23.98 |
17.63 |
18.95 |
6289409手 |
1330472万 |
0.90 |
4.99% |
2015-10-30 |
15.72 |
19.77 |
15.55 |
18.05 |
3558683手 |
653308万 |
2.84 |
18.67% |
2015-09-30 |
16.02 |
18.15 |
14.68 |
15.21 |
1879673手 |
308072万 |
-1.02 |
-6.29% |
2015-08-31 |
18.71 |
24.20 |
14.08 |
16.23 |
4803439手 |
986455万 |
-2.70 |
-14.26% |
2015-07-31 |
24.77 |
25.53 |
15.15 |
18.93 |
6050262手 |
1205696万 |
-6.35 |
-25.12% |
2015-06-30 |
31.79 |
36.28 |
21.80 |
25.28 |
4979127手 |
1588915万 |
-6.08 |
-19.39% |
2015-05-29 |
39.85 |
40.36 |
29.60 |
31.36 |
4575220手 |
1549964万 |
-7.87 |
-19.72% |
2015-04-30 |
37.98 |
43.58 |
37.60 |
39.91 |
4084147手 |
1640968万 |
1.68 |
4.39% |
2015-03-31 |
32.52 |
40.50 |
31.83 |
38.23 |
3418622手 |
1236770万 |
5.76 |
17.92% |
2015-02-27 |
32.55 |
32.85 |
30.35 |
32.14 |
799408手 |
252213万 |
-0.96 |
-2.90% |
2015-01-30 |
32.90 |
35.88 |
29.91 |
33.13 |
2174136手 |
726064万 |
0.15 |
0.46% |
2014-12-31 |
31.47 |
35.29 |
31.21 |
32.98 |
2553001手 |
848474万 |
1.40 |
4.43% |
2014-11-28 |
30.51 |
33.15 |
28.75 |
31.58 |
1285007手 |
395960万 |
2.30 |
7.86% |
2014-10-30 |
30.70 |
30.88 |
27.64 |
29.28 |
800360手 |
234310万 |
0.08 |
0.27% |
2014-09-30 |
30.48 |
31.55 |
28.61 |
30.06 |
1023011手 |
310578万 |
-0.42 |
-1.38% |
2014-08-29 |
32.20 |
34.90 |
29.99 |
30.48 |
2392791手 |
764178万 |
-2.36 |
-7.25% |
2014-07-31 |
25.52 |
33.27 |
25.32 |
32.57 |
2655294手 |
777418万 |
7.17 |
28.23% |
2014-06-30 |
24.88 |
25.97 |
24.01 |
25.40 |
1121441手 |
281840万 |
0.64 |
2.58% |
2014-05-30 |
24.05 |
26.35 |
23.49 |
24.76 |
830144手 |
206779万 |
0.66 |
2.74% |
2014-04-30 |
23.25 |
27.19 |
23.25 |
24.10 |
1981695手 |
502401万 |
0.64 |
2.73% |
2014-03-31 |
20.95 |
25.18 |
20.70 |
23.46 |
1464659手 |
341852万 |
2.49 |
11.87% |
2014-02-28 |
20.90 |
23.49 |
19.79 |
20.97 |
1325587手 |
296502万 |
0.10 |
0.48% |
2014-01-30 |
24.03 |
24.48 |
20.44 |
20.87 |
980512手 |
217636万 |
-3.17 |
-13.19% |
2013-12-31 |
26.70 |
27.35 |
23.12 |
24.04 |
1041035手 |
265466万 |
-2.99 |
-11.06% |
2013-11-29 |
27.44 |
29.40 |
26.12 |
27.03 |
1007537手 |
275418万 |
-0.34 |
-1.24% |
2013-10-31 |
29.08 |
30.60 |
27.01 |
27.37 |
802880手 |
234764万 |
-1.72 |
-5.91% |
2013-09-30 |
29.57 |
31.32 |
28.80 |
29.09 |
1212974手 |
365018万 |
-0.29 |
-0.99% |
2013-08-30 |
27.85 |
32.97 |
27.81 |
29.38 |
2130684手 |
645922万 |
1.50 |
5.38% |
2013-07-31 |
26.73 |
32.63 |
25.43 |
27.88 |
2071069手 |
598081万 |
1.18 |
4.42% |
2013-06-28 |
33.00 |
33.40 |
24.58 |
26.70 |
881924手 |
260456万 |
-6.55 |
-19.70% |
2013-05-31 |
30.76 |
35.30 |
28.90 |
33.25 |
2026558手 |
671588万 |
1.82 |
5.79% |
2013-04-26 |
31.00 |
33.50 |
29.40 |
31.43 |
1170176手 |
371617万 |
0.45 |
1.45% |
2013-03-29 |
38.60 |
38.80 |
30.86 |
30.98 |
1323344手 |
466670万 |
-7.73 |
-19.97% |
2013-02-28 |
39.99 |
43.20 |
37.40 |
38.71 |
1478626手 |
590418万 |
-1.38 |
-3.44% |
2013-01-31 |
39.68 |
41.77 |
37.00 |
40.09 |
2427595手 |
957978万 |
1.11 |
2.85% |
2012-12-31 |
29.06 |
40.33 |
27.42 |
38.98 |
2926819手 |
1048829万 |
9.74 |
33.31% |
2012-11-30 |
34.30 |
36.40 |
28.64 |
29.24 |
1455188手 |
491815万 |
-5.05 |
-14.73% |
2012-10-31 |
40.40 |
40.77 |
33.62 |
34.29 |
1283778手 |
484307万 |
-6.10 |
-15.10% |
2012-09-28 |
39.10 |
43.48 |
37.11 |
40.39 |
1871868手 |
754319万 |
1.03 |
2.62% |
2012-08-31 |
35.13 |
49.50 |
35.03 |
39.36 |
3640458手 |
1590625万 |
4.21 |
11.98% |
2012-07-31 |
44.06 |
46.10 |
34.90 |
35.15 |
1248222手 |
527104万 |
-8.76 |
-19.95% |
2012-06-29 |
48.50 |
51.47 |
41.50 |
43.91 |
2159265手 |
1027826万 |
-4.42 |
-9.14% |
2012-05-31 |
42.96 |
50.25 |
42.52 |
48.33 |
1912621手 |
886320万 |
6.27 |
14.91% |
2012-04-27 |
41.15 |
45.30 |
39.81 |
42.06 |
1508179手 |
646101万 |
0.85 |
2.06% |
2012-03-30 |
37.19 |
50.27 |
37.00 |
41.21 |
3584230手 |
1542940万 |
3.64 |
9.69% |
2012-02-29 |
35.20 |
39.19 |
33.25 |
37.57 |
1549598手 |
563617万 |
2.29 |
6.49% |
2012-01-31 |
30.00 |
37.01 |
27.45 |
35.28 |
1126739手 |
375968万 |
5.61 |
18.91% |
2011-12-30 |
36.50 |
37.80 |
27.50 |
29.67 |
755989手 |
245743万 |
-5.74 |
-16.21% |
2011-11-30 |
37.73 |
40.46 |
34.87 |
35.41 |
796972手 |
302666万 |
-2.71 |
-7.11% |
2011-10-31 |
40.50 |
41.80 |
34.28 |
38.12 |
723380手 |
276161万 |
-1.67 |
-4.20% |
2011-09-30 |
45.31 |
45.92 |
39.17 |
39.79 |
706098手 |
296470万 |
-5.69 |
-12.51% |
2011-08-31 |
42.78 |
49.98 |
42.09 |
45.48 |
1991360手 |
928557万 |
2.68 |
6.26% |
2011-07-29 |
41.99 |
46.80 |
41.05 |
42.80 |
1647633手 |
724724万 |
1.37 |
3.31% |
2011-06-30 |
40.37 |
45.50 |
38.35 |
41.43 |
1724550手 |
729715万 |
1.12 |
2.78% |
2011-05-31 |
44.00 |
46.44 |
39.01 |
40.31 |
1357483手 |
574549万 |
-2.41 |
-5.64% |
2011-04-29 |
52.04 |
53.99 |
40.90 |
42.72 |
2026326手 |
993125万 |
-8.80 |
-17.08% |
2011-03-31 |
47.91 |
53.19 |
46.50 |
51.52 |
3403289手 |
1693958万 |
3.75 |
7.85% |
2011-02-28 |
40.70 |
50.12 |
38.80 |
47.77 |
1913807手 |
872227万 |
7.59 |
18.89% |
2011-01-31 |
48.60 |
51.08 |
37.01 |
40.18 |
1818167手 |
817339万 |
-7.41 |
-15.57% |