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 |
19.46 |
22.65 |
19.46 |
21.84 |
1539502手 |
328977万 |
2.38 |
12.23% |
2020-12-31 |
20.16 |
20.80 |
18.30 |
19.46 |
1175834手 |
231055万 |
-0.19 |
-0.97% |
2020-11-30 |
18.87 |
23.77 |
18.87 |
19.65 |
1959172手 |
419996万 |
0.77 |
4.08% |
2020-10-30 |
16.74 |
19.69 |
16.66 |
18.88 |
778875手 |
144218万 |
2.27 |
13.67% |
2020-09-30 |
18.10 |
18.35 |
15.66 |
16.61 |
866337手 |
145106万 |
-1.49 |
-8.23% |
2020-08-31 |
17.40 |
19.17 |
16.66 |
18.10 |
883380手 |
158492万 |
0.74 |
4.26% |
2020-07-31 |
16.93 |
18.75 |
16.28 |
17.36 |
1377948手 |
240712万 |
0.43 |
2.54% |
2020-06-30 |
15.08 |
17.25 |
14.61 |
16.93 |
957403手 |
151144万 |
1.93 |
12.87% |
2020-05-29 |
14.57 |
15.15 |
13.88 |
15.00 |
810072手 |
117649万 |
0.13 |
0.87% |
2020-04-30 |
13.61 |
15.34 |
13.53 |
14.87 |
799931手 |
116064万 |
1.29 |
9.50% |
2020-03-31 |
14.88 |
15.76 |
13.41 |
13.58 |
1138113手 |
166605万 |
-1.28 |
-8.61% |
2020-02-28 |
14.56 |
15.84 |
14.50 |
14.86 |
1340754手 |
202579万 |
-1.32 |
-8.16% |
2020-01-23 |
16.64 |
17.27 |
16.01 |
16.18 |
722412手 |
121069万 |
-0.39 |
-2.35% |
2019-12-31 |
15.30 |
17.27 |
15.20 |
16.57 |
850381手 |
138825万 |
1.39 |
9.16% |
2019-11-29 |
15.22 |
15.55 |
14.89 |
15.18 |
653606手 |
99361万 |
-0.09 |
-0.59% |
2019-10-31 |
16.63 |
17.38 |
15.13 |
15.27 |
782879手 |
128184万 |
-1.36 |
-8.18% |
2019-09-30 |
17.62 |
18.34 |
16.62 |
16.63 |
1309297手 |
231378万 |
-1.06 |
-5.99% |
2019-08-30 |
17.88 |
20.80 |
17.19 |
17.69 |
2461618手 |
464498万 |
-0.08 |
-0.45% |
2019-07-31 |
16.82 |
18.20 |
15.95 |
17.77 |
965610手 |
164584万 |
1.17 |
7.05% |
2019-06-28 |
16.47 |
16.83 |
14.45 |
16.60 |
642416手 |
101813万 |
0.08 |
0.48% |
2019-05-31 |
15.60 |
16.94 |
15.33 |
16.52 |
637573手 |
102765万 |
-0.40 |
-2.36% |
2019-04-30 |
17.59 |
19.73 |
16.77 |
16.92 |
1460959手 |
271352万 |
-0.67 |
-3.81% |
2019-03-29 |
18.32 |
19.18 |
17.02 |
17.59 |
1740881手 |
310755万 |
-0.64 |
-3.51% |
2019-02-28 |
16.66 |
18.47 |
16.60 |
18.23 |
628533手 |
110364万 |
1.73 |
10.48% |
2019-01-31 |
14.45 |
17.41 |
14.45 |
16.50 |
572220手 |
92174万 |
1.95 |
13.40% |
2018-12-28 |
15.98 |
16.05 |
14.48 |
14.55 |
438143手 |
67875万 |
-0.90 |
-5.83% |
2018-11-30 |
14.64 |
16.65 |
14.42 |
15.45 |
755054手 |
116970万 |
0.96 |
6.62% |
2018-10-31 |
15.78 |
15.78 |
12.82 |
14.49 |
481801手 |
67930万 |
-1.51 |
-9.44% |
2018-09-28 |
15.20 |
16.14 |
14.95 |
16.00 |
476235手 |
74098万 |
0.71 |
4.64% |
2018-08-31 |
18.04 |
18.32 |
14.93 |
15.29 |
804701手 |
128384万 |
-2.80 |
-15.48% |
2018-07-31 |
18.98 |
19.14 |
17.62 |
18.09 |
551929手 |
102421万 |
-0.77 |
-4.08% |
2018-06-29 |
19.75 |
20.28 |
16.83 |
18.86 |
792208手 |
149408万 |
-1.07 |
-5.37% |
2018-05-31 |
20.70 |
21.88 |
19.56 |
19.93 |
773044手 |
160352万 |
-0.64 |
-3.11% |
2018-04-27 |
21.24 |
23.38 |
20.10 |
20.57 |
760011手 |
165134万 |
-0.68 |
-3.20% |
2018-03-30 |
22.49 |
23.25 |
19.53 |
21.25 |
961216手 |
210770万 |
-1.21 |
-5.39% |
2018-02-28 |
23.19 |
23.34 |
19.35 |
22.46 |
1105938手 |
234372万 |
-0.74 |
-3.19% |
2018-01-31 |
24.51 |
26.50 |
22.21 |
23.20 |
2516487手 |
607629万 |
-1.30 |
-5.31% |
2017-12-29 |
23.62 |
28.32 |
23.33 |
24.50 |
3417972手 |
883261万 |
0.79 |
3.33% |
2017-11-30 |
20.57 |
25.82 |
20.00 |
23.71 |
2941702手 |
692404万 |
3.20 |
15.60% |
2017-10-31 |
19.79 |
20.73 |
19.15 |
20.51 |
754424手 |
150656万 |
0.82 |
4.17% |
2017-09-29 |
19.90 |
20.23 |
19.57 |
19.69 |
658241手 |
130927万 |
-0.17 |
-0.86% |
2017-08-31 |
21.13 |
21.18 |
19.51 |
19.86 |
974839手 |
195569万 |
-1.25 |
-5.92% |
2017-07-31 |
21.21 |
21.47 |
20.42 |
21.11 |
989542手 |
207405万 |
-0.03 |
-0.14% |
2017-06-30 |
20.01 |
21.83 |
19.76 |
21.14 |
851216手 |
175540万 |
1.14 |
5.70% |
2017-05-31 |
21.09 |
21.29 |
19.41 |
20.00 |
708198手 |
142813万 |
-1.13 |
-5.35% |
2017-04-28 |
21.73 |
22.38 |
20.52 |
21.13 |
1094331手 |
237353万 |
-0.50 |
-2.31% |
2017-03-31 |
20.69 |
21.88 |
20.31 |
21.63 |
1192597手 |
252552万 |
0.93 |
4.49% |
2017-02-28 |
20.46 |
21.46 |
20.18 |
20.70 |
710777手 |
148559万 |
0.24 |
1.17% |
2017-01-26 |
19.55 |
20.63 |
19.51 |
20.46 |
682638手 |
137326万 |
0.94 |
4.82% |
2016-12-30 |
21.35 |
21.53 |
19.45 |
19.52 |
968434手 |
197256万 |
-1.74 |
-8.18% |
2016-11-30 |
20.52 |
21.88 |
20.06 |
21.26 |
1107192手 |
230986万 |
0.78 |
3.81% |
2016-10-31 |
20.47 |
21.45 |
20.26 |
20.48 |
720298手 |
150825万 |
0.18 |
0.89% |
2016-09-30 |
21.12 |
21.55 |
20.07 |
20.30 |
860437手 |
179737万 |
-0.92 |
-4.34% |
2016-08-31 |
21.13 |
22.46 |
20.55 |
21.22 |
2449685手 |
531052万 |
-0.14 |
-0.66% |
2016-07-29 |
19.25 |
21.95 |
19.01 |
21.36 |
1872597手 |
384387万 |
2.16 |
11.25% |
2016-06-30 |
19.58 |
19.73 |
18.34 |
19.20 |
1081035手 |
206391万 |
-0.34 |
-1.74% |
2016-05-31 |
20.71 |
21.44 |
18.43 |
19.54 |
1096008手 |
215723万 |
-1.20 |
-5.79% |
2016-04-29 |
22.00 |
23.49 |
20.29 |
20.74 |
1460335手 |
323222万 |
-1.38 |
-6.24% |
2016-03-31 |
19.94 |
22.73 |
19.62 |
22.12 |
1399058手 |
301924万 |
2.34 |
11.83% |
2016-02-29 |
20.85 |
23.30 |
19.50 |
19.78 |
866870手 |
190617万 |
-1.03 |
-4.95% |
2016-01-29 |
30.12 |
30.45 |
19.70 |
20.81 |
1259145手 |
303942万 |
-9.49 |
-31.32% |
2015-12-31 |
28.62 |
31.43 |
28.05 |
30.30 |
1580594手 |
468526万 |
1.65 |
5.76% |
2015-11-30 |
28.57 |
33.07 |
27.39 |
28.65 |
2949924手 |
899143万 |
-0.17 |
-0.59% |
2015-10-30 |
24.30 |
30.80 |
24.12 |
28.82 |
2239655手 |
629206万 |
5.54 |
23.80% |
2015-09-30 |
27.40 |
28.96 |
21.87 |
23.28 |
2008309手 |
506662万 |
-4.40 |
-15.90% |
2015-08-31 |
32.02 |
38.38 |
23.10 |
27.68 |
2619542手 |
838420万 |
-4.72 |
-14.57% |
2015-07-31 |
32.20 |
34.08 |
20.60 |
32.40 |
4265493手 |
1220465万 |
-0.58 |
-1.76% |
2015-06-30 |
37.81 |
46.18 |
27.04 |
32.98 |
3309910手 |
1312064万 |
-4.83 |
-12.77% |
2015-05-29 |
33.00 |
42.00 |
30.75 |
37.81 |
3572461手 |
1297016万 |
4.34 |
13.23% |
2015-04-30 |
25.47 |
35.97 |
24.13 |
32.81 |
4106484手 |
1235304万 |
7.50 |
29.63% |
2015-03-31 |
24.35 |
26.45 |
23.24 |
25.31 |
4841672手 |
1193690万 |
0.74 |
3.04% |
2015-02-27 |
21.65 |
24.38 |
21.08 |
24.30 |
2341496手 |
532327万 |
0.46 |
2.05% |
2015-01-29 |
18.79 |
23.19 |
18.16 |
22.44 |
3609754手 |
734646万 |
3.68 |
19.62% |
2014-12-31 |
18.79 |
19.37 |
17.30 |
18.76 |
2659216手 |
491543万 |
-0.19 |
-1.00% |
2014-11-28 |
17.36 |
19.40 |
17.18 |
18.95 |
1361161手 |
246499万 |
1.79 |
10.43% |
2014-10-30 |
18.73 |
18.73 |
16.50 |
17.16 |
971362手 |
171363万 |
-0.68 |
-3.60% |
2014-09-30 |
18.80 |
20.32 |
17.90 |
18.88 |
1298366手 |
250800万 |
-0.64 |
-3.28% |
2014-08-22 |
16.60 |
20.21 |
16.39 |
19.52 |
2974723手 |
548481万 |
2.88 |
17.31% |
2014-07-31 |
15.63 |
17.55 |
15.23 |
16.64 |
1684574手 |
276534万 |
1.06 |
6.80% |
2014-06-30 |
15.87 |
16.52 |
14.68 |
15.58 |
1067201手 |
166126万 |
-0.21 |
-1.33% |
2014-05-30 |
16.54 |
17.13 |
15.32 |
15.79 |
914951手 |
148224万 |
-0.78 |
-4.71% |
2014-04-30 |
19.05 |
20.20 |
16.07 |
16.57 |
1018631手 |
189993万 |
-2.67 |
-13.88% |
2014-03-31 |
20.30 |
21.08 |
17.85 |
19.24 |
1740235手 |
344017万 |
-0.95 |
-4.71% |
2014-02-28 |
21.40 |
25.00 |
18.74 |
20.19 |
1869989手 |
406804万 |
-1.06 |
-4.99% |
2014-01-30 |
17.40 |
22.97 |
14.60 |
21.25 |
1850050手 |
353780万 |
3.60 |
20.40% |
2013-12-31 |
16.39 |
17.88 |
15.23 |
17.65 |
974798手 |
161571万 |
0.60 |
3.52% |
2013-11-29 |
15.90 |
17.35 |
14.55 |
17.05 |
967957手 |
155726万 |
1.13 |
7.10% |
2013-10-31 |
15.88 |
18.39 |
14.70 |
15.92 |
1329579手 |
217552万 |
0.07 |
0.44% |
2013-09-30 |
12.25 |
16.32 |
11.55 |
15.85 |
1848938手 |
254832万 |
3.71 |
30.56% |
2013-08-30 |
12.23 |
14.15 |
11.86 |
12.14 |
1810504手 |
233824万 |
-0.15 |
-1.22% |
2013-07-31 |
11.01 |
13.63 |
10.20 |
12.29 |
2823516手 |
343500万 |
1.30 |
11.83% |
2013-06-28 |
8.01 |
11.07 |
7.70 |
10.99 |
2083964手 |
194841万 |
2.95 |
36.69% |
2013-05-31 |
6.50 |
8.20 |
6.40 |
8.04 |
1098734手 |
80697万 |
1.53 |
23.50% |
2013-04-26 |
7.46 |
7.72 |
6.48 |
6.51 |
596430手 |
42836万 |
-0.97 |
-12.97% |
2013-03-29 |
8.21 |
8.27 |
7.38 |
7.48 |
645532手 |
50318万 |
-0.73 |
-8.89% |
2013-02-28 |
8.27 |
8.86 |
8.02 |
8.21 |
777826手 |
65786万 |
-0.11 |
-1.32% |
2013-01-31 |
8.08 |
8.48 |
7.76 |
8.32 |
1017342手 |
83028万 |
0.26 |
3.23% |
2012-12-31 |
7.20 |
8.13 |
6.83 |
8.06 |
705043手 |
54392万 |
0.91 |
12.73% |
2012-11-30 |
8.09 |
8.29 |
7.01 |
7.15 |
375198手 |
29478万 |
-0.94 |
-11.62% |
2012-10-31 |
8.36 |
8.76 |
7.94 |
8.09 |
495554手 |
41866万 |
-0.27 |
-3.23% |
2012-09-28 |
8.60 |
8.98 |
8.00 |
8.36 |
726045手 |
62428万 |
-0.19 |
-2.22% |
2012-08-31 |
8.00 |
8.86 |
7.98 |
8.55 |
781889手 |
66451万 |
0.55 |
6.88% |
2012-07-31 |
8.75 |
8.83 |
7.92 |
8.00 |
559032手 |
46437万 |
-0.73 |
-8.36% |
2012-06-29 |
9.46 |
9.61 |
8.41 |
8.73 |
765458手 |
69467万 |
-0.71 |
-7.52% |
2012-05-31 |
9.47 |
9.99 |
8.90 |
9.44 |
1643436手 |
156681万 |
0.13 |
1.40% |
2012-04-27 |
8.20 |
9.76 |
8.09 |
9.31 |
1726477手 |
156683万 |
1.11 |
13.54% |
2012-03-30 |
9.38 |
10.25 |
8.08 |
8.20 |
1555082手 |
145232万 |
-1.21 |
-12.86% |
2012-02-29 |
8.40 |
9.86 |
8.19 |
9.41 |
1516697手 |
138729万 |
0.97 |
11.49% |
2012-01-31 |
8.00 |
8.62 |
7.48 |
8.44 |
930466手 |
76428万 |
0.51 |
6.43% |
2011-12-30 |
10.10 |
10.21 |
7.58 |
7.93 |
949359手 |
81104万 |
-1.92 |
-19.49% |
2011-11-30 |
11.06 |
11.62 |
9.65 |
9.85 |
779625手 |
85011万 |
-1.32 |
-11.82% |
2011-10-31 |
11.30 |
11.52 |
10.10 |
11.17 |
549956手 |
59724万 |
-0.07 |
-0.62% |
2011-09-30 |
13.29 |
13.35 |
10.95 |
11.24 |
582162手 |
68720万 |
-2.04 |
-15.36% |
2011-08-31 |
13.77 |
13.85 |
12.00 |
13.28 |
1122770手 |
145026万 |
-0.54 |
-3.91% |
2011-07-29 |
11.88 |
14.57 |
11.80 |
13.82 |
1901897手 |
255656万 |
1.99 |
16.82% |
2011-06-30 |
11.71 |
12.01 |
10.89 |
11.83 |
798631手 |
92777万 |
0.12 |
1.02% |
2011-05-31 |
13.35 |
13.95 |
11.32 |
11.71 |
2104210手 |
275487万 |
-1.63 |
-12.22% |
2011-04-29 |
13.54 |
14.43 |
12.71 |
13.34 |
1386765手 |
187987万 |
-0.13 |
-0.96% |
2011-03-31 |
15.12 |
15.85 |
13.36 |
13.47 |
2258829手 |
330855万 |
-1.70 |
-11.21% |
2011-02-28 |
13.81 |
15.38 |
13.50 |
15.17 |
2119335手 |
306211万 |
1.19 |
8.51% |
2011-01-31 |
10.70 |
13.99 |
10.53 |
13.98 |
2776501手 |
344976万 |
3.39 |
32.01% |