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 |
2021-03-02 |
28.36 |
29.58 |
28.11 |
29.24 |
57602手 |
16756万 |
0.94 |
3.32% |
2021-02-26 |
34.49 |
34.49 |
26.75 |
28.30 |
811763手 |
247118万 |
-6.81 |
-19.40% |
2021-01-29 |
31.38 |
36.74 |
27.82 |
35.11 |
1010471手 |
313832万 |
3.64 |
11.57% |
2020-12-31 |
33.82 |
35.20 |
28.59 |
31.47 |
548594手 |
174351万 |
-0.85 |
-2.63% |
2020-11-30 |
39.57 |
39.70 |
31.43 |
32.32 |
641992手 |
223243万 |
-7.30 |
-18.43% |
2020-10-30 |
39.50 |
44.16 |
39.10 |
39.62 |
617373手 |
256486万 |
0.52 |
1.33% |
2020-09-30 |
47.98 |
48.00 |
37.98 |
39.10 |
822406手 |
348532万 |
-8.78 |
-18.34% |
2020-08-31 |
53.50 |
53.60 |
44.20 |
47.88 |
1126690手 |
541002万 |
-4.75 |
-9.03% |
2020-07-31 |
55.89 |
64.80 |
51.45 |
52.63 |
1668643手 |
960370万 |
-2.93 |
-5.27% |
2020-06-30 |
39.27 |
55.56 |
38.03 |
55.56 |
1487649手 |
685677万 |
16.60 |
42.61% |
2020-05-29 |
32.93 |
40.82 |
32.60 |
38.96 |
1040470手 |
385261万 |
5.83 |
17.60% |
2020-04-30 |
28.57 |
37.50 |
28.20 |
33.13 |
1043257手 |
342875万 |
4.52 |
15.80% |
2020-03-31 |
34.81 |
37.31 |
26.60 |
28.61 |
1107232手 |
351937万 |
-6.05 |
-17.45% |
2020-02-28 |
29.30 |
39.55 |
28.19 |
34.66 |
2609591手 |
861011万 |
5.70 |
19.68% |
2020-01-23 |
23.68 |
28.96 |
23.68 |
28.96 |
1207303手 |
319150万 |
5.48 |
23.34% |
2019-12-31 |
21.30 |
26.23 |
20.81 |
23.48 |
1330928手 |
316806万 |
2.18 |
10.23% |
2019-11-29 |
21.00 |
26.40 |
20.45 |
21.30 |
1161746手 |
266324万 |
-0.01 |
-0.05% |
2019-10-31 |
21.89 |
23.99 |
20.94 |
21.31 |
527425手 |
117553万 |
-0.59 |
-2.69% |
2019-09-30 |
22.73 |
27.01 |
21.80 |
21.90 |
1299942手 |
320675万 |
-0.80 |
-3.52% |
2019-08-30 |
23.96 |
27.80 |
21.19 |
22.70 |
2143791手 |
513182万 |
-1.49 |
-6.16% |
2019-07-31 |
27.11 |
27.76 |
21.70 |
24.19 |
2121254手 |
512530万 |
-2.52 |
-9.44% |
2019-06-28 |
16.79 |
35.87 |
15.85 |
26.71 |
1939934手 |
564934万 |
9.87 |
58.61% |
2019-05-31 |
17.25 |
18.16 |
16.03 |
16.84 |
188435手 |
32507万 |
-1.05 |
-5.87% |
2019-04-30 |
18.84 |
20.26 |
17.26 |
17.89 |
371884手 |
70697万 |
-0.81 |
-4.33% |
2019-03-29 |
17.99 |
20.79 |
17.64 |
18.70 |
472201手 |
88679万 |
0.71 |
3.95% |
2019-02-28 |
14.05 |
18.26 |
14.04 |
17.99 |
265851手 |
44365万 |
3.99 |
28.50% |
2019-01-31 |
17.03 |
17.10 |
13.70 |
14.00 |
284512手 |
45491万 |
-3.01 |
-17.70% |
2018-12-28 |
16.00 |
17.30 |
14.82 |
17.01 |
309352手 |
49706万 |
1.50 |
9.67% |
2018-11-30 |
13.78 |
17.00 |
13.78 |
15.51 |
376325手 |
58056万 |
1.76 |
12.80% |
2018-10-31 |
16.10 |
16.10 |
12.55 |
13.75 |
138288手 |
19059万 |
-2.38 |
-14.76% |
2018-09-28 |
17.20 |
17.45 |
15.71 |
16.13 |
76035手 |
12564万 |
-1.12 |
-6.49% |
2018-08-31 |
18.96 |
19.18 |
17.25 |
17.25 |
123708手 |
22316万 |
-1.76 |
-9.26% |
2018-07-31 |
19.82 |
20.80 |
18.03 |
19.01 |
204278手 |
39373万 |
-0.94 |
-4.71% |
2018-06-29 |
23.92 |
24.10 |
18.52 |
19.95 |
144045手 |
30910万 |
-4.15 |
-17.22% |
2018-05-31 |
24.52 |
27.00 |
23.20 |
24.10 |
284743手 |
72401万 |
-0.44 |
-1.79% |
2018-04-27 |
28.70 |
29.49 |
24.27 |
24.54 |
252115手 |
68692万 |
-4.38 |
-15.14% |
2018-03-30 |
25.51 |
30.97 |
25.48 |
28.92 |
431259手 |
122293万 |
3.10 |
12.01% |
2018-02-28 |
27.15 |
27.25 |
23.12 |
25.82 |
130231手 |
32368万 |
-1.23 |
-4.55% |
2018-01-31 |
32.50 |
34.23 |
27.04 |
27.05 |
244508手 |
76547万 |
-5.44 |
-16.74% |
2017-12-29 |
33.60 |
34.79 |
31.31 |
32.49 |
181502手 |
59918万 |
-1.13 |
-3.36% |
2017-11-30 |
36.46 |
39.68 |
33.11 |
33.62 |
251480手 |
91977万 |
-2.88 |
-7.89% |
2017-10-31 |
39.08 |
41.51 |
35.67 |
36.50 |
279929手 |
108957万 |
-2.21 |
-5.71% |
2017-09-29 |
36.99 |
42.37 |
36.43 |
38.71 |
593558手 |
237082万 |
1.68 |
4.54% |
2017-08-31 |
35.79 |
37.68 |
33.82 |
37.03 |
237998手 |
85333万 |
1.05 |
2.92% |
2017-07-31 |
41.03 |
42.21 |
31.89 |
35.98 |
330785手 |
122991万 |
-5.06 |
-12.33% |
2017-06-30 |
38.02 |
45.44 |
35.81 |
41.04 |
390684手 |
159671万 |
2.66 |
6.93% |
2017-05-31 |
45.80 |
46.40 |
36.52 |
38.38 |
293335手 |
122979万 |
-7.48 |
-16.31% |
2017-04-28 |
53.00 |
54.88 |
43.73 |
45.86 |
302093手 |
147767万 |
-7.47 |
-14.01% |
2017-03-31 |
58.49 |
62.87 |
52.51 |
53.33 |
982856手 |
575253万 |
-5.03 |
-8.62% |
2017-02-28 |
53.80 |
58.54 |
51.78 |
58.36 |
686841手 |
377365万 |
4.12 |
7.60% |
2017-01-26 |
59.61 |
61.61 |
46.27 |
54.24 |
662697手 |
352680万 |
-5.46 |
-9.15% |
2016-12-30 |
77.48 |
79.01 |
57.71 |
59.70 |
811097手 |
548484万 |
-17.35 |
-22.52% |
2016-11-30 |
32.92 |
88.88 |
32.92 |
77.05 |
2064797手 |
1720598万 |
47.12 |
157.43% |
2016-10-31 |
22.49 |
29.93 |
22.49 |
29.93 |
548手 |
135万 |
6.87 |
43.98% |