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 |
2021-01-22 |
14.75 |
15.28 |
14.01 |
14.74 |
850978手 |
125569万 |
-0.09 |
-0.61% |
2020-12-31 |
16.97 |
17.15 |
13.45 |
14.83 |
1006746手 |
152469万 |
-1.95 |
-11.62% |
2020-11-30 |
16.27 |
17.44 |
15.91 |
16.78 |
1524399手 |
255166万 |
0.76 |
4.74% |
2020-10-30 |
14.75 |
16.44 |
14.75 |
16.02 |
789410手 |
124374万 |
1.40 |
9.58% |
2020-09-30 |
16.38 |
16.54 |
14.54 |
14.62 |
816475手 |
129016万 |
-1.67 |
-10.25% |
2020-08-31 |
16.33 |
17.88 |
15.79 |
16.29 |
2035723手 |
341711万 |
0.19 |
1.18% |
2020-07-31 |
15.77 |
20.36 |
15.08 |
16.10 |
4880066手 |
871979万 |
0.80 |
5.23% |
2020-06-30 |
13.64 |
15.70 |
13.64 |
15.30 |
2392659手 |
350052万 |
1.76 |
13.00% |
2020-05-29 |
13.61 |
14.32 |
13.03 |
13.54 |
1341994手 |
184630万 |
-0.26 |
-1.88% |
2020-04-30 |
12.31 |
15.76 |
12.26 |
13.80 |
2665073手 |
373025万 |
1.34 |
10.75% |
2020-03-31 |
14.00 |
17.70 |
12.40 |
12.46 |
3288797手 |
496965万 |
-1.00 |
-7.43% |
2020-02-28 |
12.92 |
15.59 |
11.63 |
13.46 |
2426289手 |
338012万 |
-0.89 |
-6.20% |
2020-01-23 |
16.22 |
17.10 |
14.19 |
14.35 |
2236782手 |
355227万 |
-1.39 |
-8.83% |
2019-12-31 |
13.01 |
16.65 |
12.52 |
15.74 |
2121458手 |
304277万 |
2.76 |
21.26% |
2019-11-29 |
14.84 |
15.37 |
12.86 |
12.98 |
1749661手 |
247092万 |
-1.85 |
-12.47% |
2019-10-31 |
13.23 |
16.65 |
12.83 |
14.83 |
2257602手 |
335410万 |
1.69 |
12.86% |
2019-09-30 |
13.38 |
15.16 |
13.01 |
13.14 |
1577618手 |
226135万 |
-0.25 |
-1.87% |
2019-08-30 |
15.12 |
15.35 |
12.84 |
13.39 |
1834847手 |
254617万 |
-1.83 |
-12.02% |
2019-07-31 |
18.25 |
18.96 |
15.04 |
15.22 |
1622340手 |
272319万 |
-2.50 |
-14.11% |
2019-06-28 |
19.34 |
19.66 |
17.35 |
17.72 |
1808648手 |
332635万 |
-1.58 |
-8.19% |
2019-05-31 |
18.88 |
20.25 |
17.69 |
19.30 |
2908521手 |
557702万 |
-0.32 |
-1.63% |
2019-04-30 |
23.00 |
25.33 |
18.70 |
19.62 |
4902490手 |
1120888万 |
-3.17 |
-13.91% |
2019-03-29 |
21.08 |
30.50 |
21.08 |
22.79 |
12016122手 |
2960113万 |
-0.63 |
-2.69% |
2019-02-28 |
14.83 |
26.02 |
14.83 |
23.42 |
7119389手 |
1451895万 |
8.41 |
56.03% |
2019-01-31 |
15.68 |
19.98 |
14.63 |
15.01 |
8822171手 |
1514016万 |
-0.67 |
-4.27% |
2018-12-28 |
18.08 |
19.15 |
14.71 |
15.68 |
7831721手 |
1277791万 |
-2.11 |
-11.86% |
2018-11-30 |
9.40 |
24.50 |
9.39 |
17.79 |
8976327手 |
1639671万 |
8.38 |
89.05% |
2018-10-31 |
10.02 |
10.06 |
8.01 |
9.41 |
553511手 |
50327万 |
-0.83 |
-8.11% |
2018-09-28 |
9.37 |
10.69 |
9.22 |
10.24 |
875736手 |
88043万 |
0.91 |
9.75% |
2018-08-31 |
9.89 |
9.93 |
9.00 |
9.33 |
359496手 |
33560万 |
-0.60 |
-6.04% |
2018-07-31 |
9.67 |
10.40 |
9.30 |
9.93 |
542126手 |
53261万 |
0.27 |
2.79% |
2018-06-29 |
10.88 |
11.93 |
9.18 |
9.66 |
519945手 |
54502万 |
-1.37 |
-12.42% |
2018-05-31 |
11.04 |
11.98 |
10.45 |
11.03 |
697249手 |
79997万 |
0.08 |
0.73% |
2018-04-27 |
13.66 |
13.87 |
10.80 |
10.95 |
876073手 |
107223万 |
-2.41 |
-18.04% |
2018-03-30 |
11.70 |
14.83 |
11.70 |
13.36 |
2549043手 |
343935万 |
1.79 |
15.47% |
2018-02-28 |
12.88 |
13.06 |
10.42 |
11.57 |
607169手 |
69385万 |
-1.30 |
-10.10% |
2018-01-31 |
15.36 |
15.43 |
12.82 |
12.87 |
781667手 |
111463万 |
-2.48 |
-16.16% |
2017-12-29 |
14.57 |
15.66 |
14.15 |
15.35 |
683489手 |
101791万 |
0.78 |
5.35% |
2017-11-30 |
16.10 |
16.27 |
14.28 |
14.57 |
737072手 |
113694万 |
-1.47 |
-9.16% |
2017-10-31 |
18.53 |
18.68 |
15.89 |
16.04 |
664595手 |
114901万 |
-2.19 |
-12.01% |
2017-09-29 |
16.61 |
19.42 |
16.53 |
18.23 |
1573830手 |
281274万 |
1.58 |
9.49% |
2017-08-31 |
16.06 |
17.03 |
15.18 |
16.65 |
1062422手 |
171606万 |
0.59 |
3.67% |
2017-07-31 |
16.97 |
17.72 |
14.63 |
16.06 |
1289327手 |
212426万 |
-0.97 |
-5.70% |
2017-06-30 |
16.70 |
17.69 |
15.43 |
17.03 |
978766手 |
164699万 |
0.29 |
1.73% |
2017-05-31 |
20.80 |
20.80 |
16.12 |
16.74 |
883850手 |
161934万 |
-4.33 |
-20.55% |
2017-04-28 |
22.43 |
23.76 |
20.21 |
21.07 |
784729手 |
175420万 |
-1.70 |
-7.47% |
2017-03-31 |
24.83 |
25.66 |
22.60 |
22.77 |
1557508手 |
381777万 |
-2.03 |
-8.19% |
2017-02-28 |
24.35 |
25.30 |
23.93 |
24.80 |
1647291手 |
404457万 |
0.51 |
2.10% |
2017-01-26 |
22.68 |
25.01 |
21.52 |
24.29 |
1625567手 |
385769万 |
1.67 |
7.38% |
2016-12-30 |
25.50 |
25.94 |
22.02 |
22.62 |
1388971手 |
329033万 |
-2.87 |
-11.26% |
2016-11-30 |
24.50 |
27.70 |
24.00 |
25.49 |
2742033手 |
694409万 |
0.99 |
4.04% |
2016-10-31 |
24.36 |
26.99 |
24.15 |
24.50 |
2677042手 |
684970万 |
0.39 |
1.62% |
2016-09-30 |
23.10 |
24.95 |
22.62 |
24.11 |
2688628手 |
640021万 |
1.10 |
4.78% |
2016-08-31 |
21.53 |
24.25 |
20.60 |
23.01 |
2120279手 |
478277万 |
1.38 |
6.38% |
2016-07-29 |
21.67 |
23.79 |
21.43 |
21.63 |
2439007手 |
546976万 |
0.02 |
0.09% |
2016-06-30 |
22.44 |
23.34 |
19.51 |
21.61 |
2124926手 |
455047万 |
-0.91 |
-4.04% |
2016-05-31 |
22.81 |
24.27 |
19.30 |
22.52 |
2290693手 |
493091万 |
-0.17 |
-0.75% |
2016-04-29 |
24.51 |
27.17 |
22.31 |
22.69 |
3290231手 |
827201万 |
-1.98 |
-8.03% |
2016-03-31 |
22.60 |
26.20 |
21.00 |
24.67 |
3536684手 |
841400万 |
1.37 |
5.88% |
2016-02-29 |
23.31 |
29.67 |
22.08 |
23.30 |
3099079手 |
806809万 |
-0.30 |
-1.27% |
2016-01-29 |
37.60 |
37.98 |
22.10 |
23.60 |
4220138手 |
1174633万 |
-15.47 |
-39.60% |
2015-12-30 |
38.44 |
49.18 |
37.11 |
39.07 |
6830205手 |
2978206万 |
-0.20 |
-0.51% |
2015-11-30 |
24.49 |
42.96 |
24.03 |
39.27 |
8039752手 |
2852928万 |
13.95 |
55.09% |
2015-10-30 |
22.90 |
26.64 |
22.50 |
25.32 |
4521267手 |
1123289万 |
3.55 |
16.31% |
2015-09-30 |
20.00 |
24.20 |
17.31 |
21.77 |
3422556手 |
733324万 |
1.75 |
8.74% |
2015-08-31 |
24.48 |
32.70 |
17.05 |
20.02 |
4554968手 |
1177551万 |
-5.31 |
-20.96% |
2015-07-31 |
36.70 |
37.50 |
17.93 |
25.33 |
5881219手 |
1571229万 |
-12.16 |
-32.44% |
2015-06-30 |
54.99 |
60.00 |
33.04 |
37.49 |
2786532手 |
1433976万 |
-17.23 |
-31.49% |
2015-05-29 |
40.01 |
57.77 |
39.01 |
54.72 |
3179337手 |
1466635万 |
11.19 |
28.02% |
2015-04-30 |
35.75 |
44.13 |
34.92 |
39.94 |
3337073手 |
1295970万 |
4.18 |
11.69% |
2015-03-31 |
30.78 |
37.98 |
29.72 |
35.76 |
3755234手 |
1260334万 |
5.47 |
17.86% |
2015-02-27 |
29.40 |
31.17 |
27.61 |
30.62 |
1508227手 |
443583万 |
-1.73 |
-5.46% |
2015-01-29 |
27.92 |
33.33 |
26.18 |
31.68 |
3102055手 |
910299万 |
3.69 |
13.18% |
2014-12-31 |
24.60 |
29.45 |
21.65 |
27.99 |
4490562手 |
1153774万 |
4.69 |
20.13% |
2014-11-28 |
17.33 |
24.46 |
17.23 |
23.30 |
1181055手 |
245366万 |
6.47 |
38.44% |
2014-10-30 |
17.50 |
17.75 |
16.35 |
16.83 |
409841手 |
70156万 |
0.55 |
3.20% |
2014-09-30 |
17.25 |
18.05 |
16.78 |
17.19 |
618802手 |
107555万 |
0.00 |
0.00% |
2014-08-29 |
16.12 |
17.64 |
15.95 |
17.19 |
1226644手 |
203481万 |
1.14 |
7.03% |
2014-07-31 |
16.08 |
16.80 |
15.31 |
16.22 |
830923手 |
132821万 |
0.16 |
1.00% |
2014-06-30 |
15.21 |
16.27 |
14.65 |
16.06 |
701984手 |
108428万 |
0.79 |
5.17% |
2014-05-30 |
15.26 |
16.26 |
14.81 |
15.27 |
427265手 |
66080万 |
-0.04 |
-0.26% |
2014-04-30 |
14.90 |
16.89 |
14.42 |
15.31 |
960663手 |
150599万 |
0.10 |
0.66% |
2014-03-31 |
15.58 |
17.37 |
14.18 |
15.21 |
1286786手 |
205867万 |
-0.37 |
-2.38% |
2014-02-28 |
15.90 |
18.10 |
14.98 |
15.58 |
916997手 |
153671万 |
-0.48 |
-2.99% |
2014-01-30 |
20.38 |
20.47 |
14.91 |
16.06 |
1265520手 |
218146万 |
-4.45 |
-21.70% |
2013-12-31 |
21.43 |
23.40 |
18.60 |
20.51 |
2861545手 |
613568万 |
1.03 |
5.29% |
2013-11-29 |
17.96 |
20.24 |
16.84 |
19.48 |
1344787手 |
252754万 |
1.66 |
9.31% |
2013-10-31 |
19.52 |
21.85 |
17.19 |
17.82 |
1797485手 |
354735万 |
-1.79 |
-9.13% |
2013-09-30 |
17.04 |
20.99 |
16.04 |
19.61 |
2323738手 |
421956万 |
2.60 |
15.29% |
2013-08-30 |
14.68 |
17.38 |
14.41 |
17.01 |
1514912手 |
239098万 |
2.14 |
14.39% |
2013-07-31 |
13.02 |
17.76 |
13.00 |
14.87 |
3149358手 |
503887万 |
1.59 |
11.97% |
2013-06-28 |
14.58 |
18.28 |
12.41 |
13.28 |
2396172手 |
373818万 |
-1.31 |
-8.98% |
2013-05-31 |
11.20 |
15.68 |
10.68 |
14.59 |
2316979手 |
322401万 |
3.34 |
29.69% |
2013-04-26 |
11.59 |
12.66 |
11.00 |
11.25 |
1097061手 |
130135万 |
-0.46 |
-3.93% |
2013-03-29 |
11.24 |
12.39 |
9.73 |
11.71 |
950263手 |
104902万 |
0.51 |
4.55% |
2013-02-28 |
11.36 |
12.76 |
10.76 |
11.20 |
622815手 |
72787万 |
-0.14 |
-1.24% |
2013-01-31 |
11.17 |
13.08 |
10.60 |
11.34 |
1075350手 |
127045万 |
0.29 |
2.62% |
2012-12-31 |
8.81 |
11.38 |
8.30 |
11.05 |
1012872手 |
104786万 |
2.25 |
25.57% |
2012-11-30 |
10.67 |
10.98 |
8.65 |
8.80 |
325152手 |
32643万 |
-1.72 |
-16.35% |
2012-10-31 |
11.63 |
12.19 |
10.35 |
10.52 |
254791手 |
29302万 |
-1.11 |
-9.54% |
2012-09-28 |
12.35 |
13.46 |
11.12 |
11.63 |
339439手 |
42485万 |
-0.67 |
-5.45% |
2012-08-31 |
13.00 |
15.20 |
12.24 |
12.30 |
566299手 |
78134万 |
-0.68 |
-5.24% |
2012-07-31 |
16.20 |
16.49 |
12.76 |
12.98 |
429267手 |
60456万 |
-2.98 |
-18.67% |
2012-06-29 |
18.43 |
18.70 |
15.50 |
15.96 |
381511手 |
65090万 |
-2.47 |
-13.40% |
2012-05-31 |
18.99 |
21.27 |
17.78 |
18.43 |
1227591手 |
237347万 |
-1.33 |
-6.73% |
2012-04-27 |
16.10 |
21.04 |
15.88 |
19.76 |
1218326手 |
231083万 |
3.72 |
23.19% |
2012-03-30 |
18.88 |
19.84 |
15.90 |
16.04 |
848930手 |
157007万 |
-2.96 |
-15.58% |
2012-02-29 |
17.43 |
19.88 |
16.85 |
19.00 |
764002手 |
142869万 |
1.55 |
8.88% |
2012-01-31 |
17.45 |
18.61 |
15.86 |
17.45 |
387003手 |
67776万 |
0.27 |
1.57% |
2011-12-30 |
19.80 |
20.08 |
16.30 |
17.18 |
450680手 |
80092万 |
-1.87 |
-9.82% |
2011-11-30 |
19.88 |
22.99 |
18.88 |
19.05 |
876535手 |
186088万 |
-1.06 |
-5.27% |
2011-10-31 |
19.01 |
21.00 |
17.86 |
20.11 |
460099手 |
90074万 |
1.21 |
6.40% |
2011-09-30 |
24.40 |
24.66 |
18.50 |
18.90 |
710797手 |
153690万 |
-5.50 |
-22.54% |
2011-08-31 |
28.47 |
29.12 |
22.91 |
24.40 |
1319146手 |
343406万 |
-3.91 |
-13.81% |
2011-07-29 |
25.38 |
30.48 |
24.96 |
28.31 |
2003838手 |
560858万 |
2.95 |
11.63% |
2011-06-30 |
45.01 |
50.10 |
23.07 |
25.36 |
900568手 |
369187万 |
-20.83 |
-45.10% |
2011-05-31 |
46.00 |
59.00 |
42.91 |
46.19 |
956208手 |
489791万 |
1.06 |
2.35% |
2011-04-29 |
39.88 |
49.56 |
39.45 |
45.13 |
556690手 |
253256万 |
5.59 |
14.14% |
2011-03-31 |
36.71 |
43.64 |
35.90 |
39.54 |
998390手 |
404479万 |
2.72 |
7.39% |
2011-02-28 |
31.80 |
37.85 |
30.70 |
36.82 |
500000手 |
171975万 |
4.83 |
15.10% |
2011-01-31 |
34.91 |
35.96 |
28.60 |
31.99 |
288913手 |
92922万 |
-2.73 |
-7.86% |