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 |
2021-01-15 |
45.33 |
48.38 |
44.71 |
47.92 |
194807手 |
90169万 |
2.59 |
5.71% |
2020-12-31 |
48.95 |
50.44 |
44.07 |
45.33 |
320246手 |
150894万 |
-1.83 |
-3.88% |
2020-11-30 |
45.98 |
50.11 |
45.68 |
47.16 |
417371手 |
200084万 |
1.18 |
2.57% |
2020-10-30 |
47.47 |
49.05 |
44.30 |
45.98 |
299369手 |
139977万 |
-1.11 |
-2.36% |
2020-09-30 |
53.82 |
54.96 |
46.80 |
47.09 |
310122手 |
155146万 |
-6.71 |
-12.47% |
2020-08-31 |
59.85 |
63.60 |
52.57 |
53.80 |
457477手 |
263076万 |
-7.50 |
-12.23% |
2020-07-31 |
48.60 |
68.01 |
47.65 |
61.30 |
768480手 |
442540万 |
13.11 |
27.20% |
2020-06-30 |
46.92 |
50.28 |
45.11 |
48.19 |
343885手 |
163162万 |
1.57 |
3.37% |
2020-05-29 |
41.09 |
47.08 |
41.05 |
46.62 |
428430手 |
190215万 |
5.53 |
13.46% |
2020-04-30 |
39.63 |
42.20 |
38.40 |
41.09 |
395510手 |
159171万 |
1.03 |
2.57% |
2020-03-31 |
44.02 |
45.92 |
35.65 |
40.06 |
463423手 |
188083万 |
-4.14 |
-9.37% |
2020-02-28 |
45.11 |
50.55 |
43.60 |
44.20 |
472801手 |
219038万 |
-5.92 |
-11.81% |
2020-01-23 |
47.65 |
54.28 |
47.42 |
50.12 |
490946手 |
246195万 |
2.51 |
5.27% |
2019-12-31 |
47.90 |
50.75 |
45.24 |
47.61 |
498349手 |
236863万 |
-0.29 |
-0.60% |
2019-11-29 |
51.15 |
52.80 |
47.09 |
47.90 |
378919手 |
187046万 |
-2.74 |
-5.41% |
2019-10-31 |
49.40 |
53.28 |
48.50 |
50.64 |
360195手 |
182196万 |
1.63 |
3.33% |
2019-09-30 |
54.10 |
55.88 |
48.81 |
49.01 |
497957手 |
259704万 |
-4.70 |
-8.75% |
2019-08-30 |
44.77 |
56.19 |
43.21 |
53.71 |
1017308手 |
512286万 |
8.41 |
18.57% |
2019-07-31 |
44.30 |
46.80 |
41.90 |
45.30 |
408748手 |
181130万 |
0.60 |
1.34% |
2019-06-28 |
41.92 |
47.00 |
40.80 |
44.70 |
464132手 |
202946万 |
3.36 |
8.13% |
2019-05-31 |
44.70 |
44.70 |
39.21 |
41.34 |
250624手 |
104137万 |
-3.60 |
-8.01% |
2019-04-30 |
44.50 |
49.15 |
43.50 |
44.94 |
297757手 |
136542万 |
0.54 |
1.22% |
2019-03-29 |
40.98 |
44.68 |
39.20 |
44.40 |
570020手 |
237664万 |
3.10 |
7.51% |
2019-02-28 |
42.62 |
44.79 |
40.61 |
41.30 |
310077手 |
131942万 |
-1.31 |
-3.07% |
2019-01-31 |
44.52 |
45.80 |
39.85 |
42.61 |
326845手 |
139266万 |
-2.39 |
-5.31% |
2018-12-28 |
38.00 |
45.05 |
37.61 |
45.00 |
351188手 |
143680万 |
7.00 |
18.42% |
2018-11-30 |
36.54 |
38.85 |
35.15 |
38.00 |
194914手 |
72007万 |
1.46 |
4.00% |
2018-10-31 |
37.63 |
38.87 |
34.02 |
36.54 |
223648手 |
82832万 |
-1.50 |
-3.94% |
2018-09-28 |
33.97 |
38.30 |
33.40 |
38.04 |
289459手 |
103625万 |
4.14 |
12.21% |
2018-08-31 |
33.27 |
34.65 |
28.38 |
33.90 |
318007手 |
99020万 |
0.61 |
1.83% |
2018-07-31 |
35.98 |
36.18 |
32.78 |
33.29 |
182200手 |
62581万 |
-2.65 |
-7.37% |
2018-06-29 |
39.44 |
39.44 |
33.88 |
35.94 |
176008手 |
65391万 |
-3.84 |
-9.65% |
2018-05-31 |
36.82 |
39.95 |
36.21 |
39.78 |
270942手 |
101934万 |
3.04 |
8.27% |
2018-04-27 |
41.00 |
42.51 |
36.18 |
36.74 |
271323手 |
107817万 |
-4.17 |
-10.19% |
2018-03-30 |
43.87 |
46.80 |
40.60 |
40.91 |
230826手 |
99453万 |
-3.18 |
-7.21% |
2018-02-28 |
44.61 |
44.86 |
39.54 |
44.09 |
177140手 |
75998万 |
-0.57 |
-1.28% |
2018-01-31 |
41.00 |
46.30 |
41.00 |
44.66 |
284383手 |
123640万 |
3.50 |
8.50% |
2017-12-29 |
39.98 |
41.32 |
39.44 |
41.16 |
145941手 |
58887万 |
1.15 |
2.87% |
2017-11-30 |
42.28 |
44.89 |
39.25 |
40.01 |
341828手 |
145690万 |
-2.26 |
-5.35% |
2017-10-31 |
41.35 |
43.63 |
40.57 |
42.27 |
222973手 |
93762万 |
0.98 |
2.37% |
2017-09-29 |
42.49 |
44.57 |
40.40 |
41.29 |
311238手 |
131965万 |
-1.24 |
-2.92% |
2017-08-31 |
44.66 |
45.65 |
41.99 |
42.53 |
341634手 |
148193万 |
-2.22 |
-4.96% |
2017-07-31 |
48.63 |
48.87 |
42.31 |
44.75 |
316017手 |
143352万 |
-4.22 |
-8.62% |
2017-06-30 |
44.38 |
49.58 |
43.03 |
48.97 |
342502手 |
159480万 |
4.68 |
10.57% |
2017-05-31 |
43.63 |
44.30 |
40.60 |
44.29 |
272923手 |
116139万 |
0.80 |
1.84% |
2017-04-28 |
39.35 |
43.55 |
38.62 |
43.49 |
308743手 |
125022万 |
4.11 |
10.44% |
2017-03-31 |
41.38 |
41.97 |
38.80 |
39.38 |
233369手 |
94705万 |
-2.00 |
-4.83% |
2017-02-28 |
41.02 |
42.30 |
39.83 |
41.38 |
206251手 |
84715万 |
0.55 |
1.35% |
2017-01-26 |
37.22 |
41.20 |
37.01 |
40.83 |
364485手 |
144328万 |
3.60 |
9.67% |
2016-12-30 |
40.20 |
40.30 |
36.13 |
37.23 |
266165手 |
100909万 |
-3.09 |
-7.66% |
2016-11-30 |
41.39 |
45.64 |
39.95 |
40.32 |
399508手 |
166764万 |
-1.00 |
-2.42% |
2016-10-31 |
40.68 |
42.50 |
40.11 |
41.32 |
105037手 |
43046万 |
0.31 |
0.76% |
2016-09-30 |
41.65 |
43.48 |
40.00 |
41.01 |
154822手 |
64057万 |
-0.52 |
-1.25% |
2016-08-31 |
44.81 |
45.99 |
40.90 |
41.53 |
257518手 |
111222万 |
-3.27 |
-7.30% |
2016-07-29 |
40.75 |
48.54 |
40.75 |
44.80 |
560302手 |
251592万 |
3.95 |
9.67% |
2016-06-30 |
39.61 |
43.30 |
38.01 |
40.85 |
242175手 |
97559万 |
0.96 |
2.41% |
2016-05-31 |
42.96 |
43.68 |
37.41 |
39.89 |
214483手 |
86144万 |
-2.48 |
-5.85% |
2016-04-29 |
40.66 |
43.68 |
39.50 |
42.37 |
244034手 |
101981万 |
1.70 |
4.18% |
2016-03-31 |
36.24 |
43.38 |
36.00 |
40.67 |
392343手 |
159391万 |
4.67 |
12.97% |
2016-02-29 |
35.98 |
44.50 |
34.88 |
36.00 |
499471手 |
201966万 |
-0.40 |
-1.10% |
2016-01-29 |
42.92 |
43.53 |
34.14 |
36.40 |
208136手 |
81584万 |
-6.86 |
-15.86% |
2015-12-31 |
40.48 |
46.58 |
39.90 |
43.26 |
339744手 |
146377万 |
2.86 |
7.08% |
2015-11-30 |
43.32 |
45.60 |
39.80 |
40.40 |
507180手 |
223460万 |
-3.63 |
-8.24% |
2015-10-30 |
46.98 |
50.66 |
43.63 |
44.03 |
420521手 |
198139万 |
-2.30 |
-4.96% |
2015-09-30 |
47.20 |
51.90 |
43.35 |
46.33 |
330160手 |
155817万 |
-0.85 |
-1.80% |
2015-08-31 |
41.05 |
54.71 |
38.21 |
47.18 |
605709手 |
288446万 |
5.50 |
13.20% |
2015-07-31 |
53.10 |
56.00 |
34.52 |
41.68 |
558130手 |
261064万 |
-11.83 |
-22.11% |
2015-06-30 |
54.50 |
66.20 |
46.38 |
53.51 |
628961手 |
363944万 |
-1.27 |
-2.32% |
2015-05-29 |
52.00 |
60.01 |
46.90 |
54.78 |
382910手 |
201761万 |
1.35 |
2.54% |
2015-04-30 |
45.52 |
58.00 |
43.66 |
53.10 |
345355手 |
165531万 |
7.80 |
17.22% |
2015-03-31 |
37.00 |
48.51 |
36.01 |
45.30 |
410906手 |
165476万 |
10.25 |
27.85% |
2015-02-27 |
34.66 |
37.96 |
32.87 |
36.81 |
150130手 |
52928万 |
1.25 |
3.50% |
2015-01-29 |
32.34 |
38.39 |
31.50 |
35.71 |
393285手 |
137181万 |
3.38 |
10.46% |
2014-12-31 |
31.95 |
35.60 |
30.50 |
32.33 |
257872手 |
85337万 |
0.38 |
1.19% |
2014-11-28 |
29.75 |
34.50 |
28.23 |
31.95 |
147949手 |
44857万 |
2.35 |
7.94% |
2014-10-30 |
29.70 |
30.15 |
27.52 |
29.60 |
97120手 |
28066万 |
-0.39 |
-1.29% |
2014-09-30 |
27.70 |
30.86 |
27.60 |
30.20 |
111379手 |
32522万 |
2.43 |
8.75% |
2014-08-29 |
28.28 |
28.97 |
26.95 |
27.77 |
269459手 |
74997万 |
-0.40 |
-1.38% |
2014-07-31 |
25.35 |
30.30 |
25.35 |
28.91 |
251971手 |
68488万 |
3.60 |
14.22% |
2014-06-30 |
22.33 |
25.36 |
22.33 |
25.31 |
167149手 |
40553万 |
2.98 |
13.35% |
2014-05-30 |
22.93 |
23.85 |
21.76 |
22.33 |
124790手 |
28364万 |
-0.60 |
-2.62% |
2014-04-30 |
23.61 |
24.34 |
22.10 |
22.93 |
251849手 |
59328万 |
-1.03 |
-4.30% |
2014-03-31 |
25.14 |
28.80 |
22.91 |
23.96 |
472596手 |
118360万 |
-0.93 |
-3.74% |
2014-02-28 |
25.02 |
28.63 |
24.28 |
24.89 |
361738手 |
96316万 |
-0.13 |
-0.52% |
2014-01-30 |
23.34 |
26.16 |
21.30 |
25.02 |
324555手 |
77313万 |
1.70 |
7.29% |
2013-12-31 |
27.22 |
28.90 |
21.53 |
23.32 |
414181手 |
101889万 |
-4.53 |
-16.27% |
2013-11-29 |
25.24 |
29.53 |
24.33 |
27.85 |
397387手 |
106281万 |
2.61 |
10.34% |
2013-10-31 |
24.11 |
33.28 |
24.11 |
25.24 |
550721手 |
156771万 |
0.52 |
2.10% |
2013-09-30 |
21.09 |
25.20 |
19.56 |
24.72 |
575752手 |
127103万 |
3.67 |
17.43% |
2013-08-30 |
16.70 |
21.76 |
16.14 |
21.05 |
846070手 |
159641万 |
4.33 |
25.90% |
2013-07-31 |
16.60 |
19.02 |
16.08 |
16.72 |
294048手 |
51460万 |
0.35 |
2.14% |
2013-06-28 |
20.00 |
20.12 |
15.70 |
16.37 |
268113手 |
48549万 |
-3.77 |
-18.72% |
2013-05-31 |
21.17 |
21.27 |
19.31 |
20.14 |
484784手 |
97045万 |
-1.08 |
-5.09% |
2013-04-26 |
22.56 |
23.00 |
18.22 |
21.22 |
328478手 |
66581万 |
-1.33 |
-5.90% |
2013-03-29 |
25.00 |
25.85 |
22.04 |
22.55 |
316550手 |
75991万 |
-2.65 |
-10.52% |
2013-02-28 |
23.95 |
26.30 |
23.50 |
25.20 |
490323手 |
121312万 |
1.23 |
5.13% |
2013-01-31 |
21.70 |
25.80 |
21.00 |
23.97 |
521055手 |
120971万 |
2.42 |
11.23% |
2012-12-31 |
18.80 |
21.64 |
18.30 |
21.55 |
431733手 |
86961万 |
2.52 |
13.24% |
2012-11-30 |
20.55 |
21.30 |
18.78 |
19.03 |
259506手 |
52308万 |
-1.44 |
-7.04% |
2012-10-31 |
23.26 |
23.28 |
20.06 |
20.47 |
312335手 |
66790万 |
-2.62 |
-11.35% |
2012-09-28 |
18.91 |
23.93 |
18.91 |
23.09 |
682501手 |
149909万 |
4.31 |
22.95% |
2012-08-31 |
22.16 |
22.57 |
18.18 |
18.78 |
335446手 |
65228万 |
-3.28 |
-14.87% |
2012-07-31 |
25.95 |
27.49 |
21.67 |
22.06 |
370296手 |
90363万 |
-3.69 |
-14.33% |
2012-06-29 |
26.75 |
27.95 |
24.90 |
25.75 |
211927手 |
56741万 |
-0.97 |
-3.63% |
2012-05-31 |
27.83 |
28.49 |
25.71 |
26.72 |
306799手 |
82657万 |
-0.89 |
-3.22% |
2012-04-27 |
26.60 |
29.09 |
26.30 |
27.61 |
278358手 |
77309万 |
0.76 |
2.83% |
2012-03-30 |
31.99 |
32.94 |
26.62 |
26.85 |
271249手 |
80557万 |
-6.33 |
-19.08% |
2012-02-29 |
28.95 |
34.20 |
27.67 |
33.18 |
186052手 |
56695万 |
4.22 |
14.57% |
2012-01-31 |
26.90 |
30.15 |
24.00 |
28.96 |
193867手 |
53574万 |
2.86 |
10.96% |
2011-12-30 |
34.20 |
34.76 |
24.47 |
26.10 |
150110手 |
43223万 |
-7.25 |
-21.74% |
2011-11-30 |
32.00 |
36.15 |
31.90 |
33.35 |
172638手 |
59137万 |
0.85 |
2.62% |
2011-10-31 |
28.70 |
33.38 |
27.72 |
32.50 |
143406手 |
43607万 |
3.58 |
12.38% |
2011-09-30 |
34.03 |
34.39 |
27.45 |
28.92 |
247601手 |
77067万 |
-5.13 |
-15.07% |
2011-08-31 |
34.66 |
38.58 |
33.51 |
34.05 |
645203手 |
232678万 |
-0.54 |
-1.56% |
2011-07-29 |
34.10 |
38.78 |
28.80 |
34.59 |
730175手 |
250649万 |
0.32 |
0.93% |
2011-06-30 |
31.30 |
34.88 |
30.54 |
34.27 |
235186手 |
78518万 |
3.10 |
9.95% |
2011-05-31 |
32.21 |
33.30 |
29.37 |
31.17 |
218995手 |
69474万 |
-1.68 |
-5.11% |
2011-04-29 |
28.44 |
35.38 |
28.17 |
32.85 |
474619手 |
153466万 |
4.75 |
16.90% |
2011-03-31 |
28.60 |
29.97 |
27.49 |
28.10 |
305627手 |
88339万 |
-0.55 |
-1.92% |
2011-02-28 |
26.01 |
29.53 |
25.53 |
28.65 |
187656手 |
52126万 |
2.49 |
9.52% |
2011-01-31 |
29.80 |
29.98 |
24.01 |
26.16 |
170180手 |
45552万 |
-3.44 |
-11.62% |