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 |
38.99 |
43.48 |
36.19 |
40.44 |
456242手 |
181784万 |
1.00 |
2.54% |
2020-12-31 |
44.34 |
46.30 |
37.68 |
39.44 |
625221手 |
261795万 |
-5.63 |
-12.49% |
2020-11-30 |
35.11 |
53.00 |
34.24 |
45.07 |
994429手 |
423923万 |
9.55 |
26.89% |
2020-10-30 |
38.00 |
41.16 |
34.60 |
35.52 |
546547手 |
208728万 |
-2.53 |
-6.65% |
2020-09-30 |
37.88 |
40.86 |
28.52 |
38.05 |
918088手 |
317420万 |
0.21 |
0.56% |
2020-08-31 |
22.02 |
37.84 |
22.02 |
37.84 |
1273799手 |
381876万 |
15.82 |
71.84% |
2020-07-31 |
22.35 |
24.08 |
21.00 |
22.02 |
817826手 |
186700万 |
-0.32 |
-1.43% |
2020-06-30 |
21.71 |
23.45 |
20.71 |
22.34 |
462521手 |
102249万 |
0.67 |
3.09% |
2020-05-29 |
19.20 |
22.05 |
19.13 |
21.67 |
344231手 |
71461万 |
2.21 |
11.36% |
2020-04-30 |
19.47 |
21.54 |
17.62 |
19.46 |
283307手 |
55327万 |
0.16 |
0.83% |
2020-03-31 |
18.80 |
21.86 |
17.80 |
19.30 |
505733手 |
101708万 |
0.49 |
2.60% |
2020-02-28 |
16.61 |
20.38 |
14.95 |
18.81 |
579817手 |
109912万 |
0.35 |
1.90% |
2020-01-23 |
17.95 |
19.20 |
17.84 |
18.46 |
117127手 |
21484万 |
0.56 |
3.13% |
2019-12-31 |
16.32 |
18.30 |
16.27 |
17.90 |
143295手 |
24784万 |
1.58 |
9.68% |
2019-11-29 |
16.93 |
17.36 |
15.86 |
16.32 |
81742手 |
13481万 |
-0.51 |
-3.03% |
2019-10-31 |
16.66 |
17.77 |
16.41 |
16.83 |
123835手 |
21443万 |
0.13 |
0.78% |
2019-09-30 |
15.87 |
17.70 |
15.83 |
16.70 |
170898手 |
28845万 |
0.93 |
5.90% |
2019-08-30 |
16.65 |
17.10 |
15.38 |
15.77 |
135772手 |
21886万 |
-1.03 |
-6.13% |
2019-07-31 |
17.54 |
18.17 |
16.30 |
16.80 |
132236手 |
22977万 |
-0.56 |
-3.23% |
2019-06-28 |
17.19 |
17.82 |
16.52 |
17.36 |
123236手 |
21137万 |
0.08 |
0.46% |
2019-05-31 |
17.06 |
17.95 |
15.82 |
17.28 |
139140手 |
23540万 |
-0.15 |
-0.86% |
2019-04-30 |
23.49 |
25.47 |
16.98 |
17.43 |
295638手 |
64266万 |
-6.35 |
-26.70% |
2019-03-29 |
23.30 |
25.20 |
22.90 |
23.78 |
328224手 |
78646万 |
0.55 |
2.37% |
2019-02-28 |
20.04 |
26.10 |
20.04 |
23.23 |
191498手 |
44547万 |
3.13 |
15.57% |
2019-01-31 |
20.24 |
22.20 |
19.84 |
20.10 |
135059手 |
28268万 |
-0.14 |
-0.69% |
2018-12-28 |
21.02 |
21.44 |
19.72 |
20.24 |
143359手 |
29499万 |
-0.49 |
-2.36% |
2018-11-30 |
21.08 |
23.43 |
19.09 |
20.73 |
394889手 |
85315万 |
-1.62 |
-7.25% |
2018-10-31 |
22.50 |
23.25 |
17.80 |
22.35 |
193940手 |
40442万 |
-0.41 |
-1.80% |
2018-09-28 |
23.48 |
23.60 |
22.29 |
22.76 |
45884手 |
10562万 |
-0.79 |
-3.35% |
2018-08-31 |
25.03 |
26.24 |
23.00 |
23.55 |
106409手 |
25914万 |
-1.48 |
-5.91% |
2018-07-31 |
25.06 |
25.90 |
23.70 |
25.03 |
100314手 |
25059万 |
-0.21 |
-0.83% |
2018-06-29 |
27.80 |
28.38 |
23.88 |
25.24 |
103563手 |
27296万 |
-2.75 |
-9.82% |
2018-05-31 |
27.78 |
30.72 |
27.40 |
27.99 |
201326手 |
58424万 |
0.05 |
0.18% |
2018-04-27 |
29.90 |
31.50 |
27.35 |
27.94 |
205526手 |
61397万 |
-2.15 |
-7.14% |
2018-03-30 |
29.50 |
31.35 |
26.77 |
30.09 |
181910手 |
53864万 |
0.38 |
1.28% |
2018-02-28 |
30.35 |
31.36 |
26.21 |
29.71 |
123182手 |
35119万 |
-0.86 |
-2.81% |
2018-01-31 |
29.84 |
33.88 |
28.24 |
30.57 |
247903手 |
76880万 |
0.81 |
2.72% |
2017-12-29 |
30.12 |
31.00 |
27.80 |
29.76 |
151670手 |
44589万 |
-1.05 |
-3.41% |
2017-11-30 |
41.56 |
41.56 |
28.51 |
30.81 |
456214手 |
169553万 |
-10.61 |
-25.62% |
2017-10-31 |
39.45 |
43.00 |
36.00 |
41.42 |
274764手 |
109705万 |
2.40 |
6.15% |
2017-09-29 |
38.40 |
39.50 |
36.55 |
39.02 |
211383手 |
80132万 |
0.78 |
2.04% |
2017-08-31 |
37.15 |
38.44 |
35.00 |
38.24 |
239214手 |
87436万 |
0.81 |
2.16% |
2017-07-31 |
42.59 |
45.30 |
36.68 |
37.43 |
433635手 |
180967万 |
-5.32 |
-12.44% |
2017-06-30 |
36.85 |
46.65 |
33.54 |
42.75 |
511201手 |
218014万 |
5.67 |
15.29% |
2017-05-31 |
41.87 |
43.48 |
35.81 |
37.08 |
171640手 |
69541万 |
-4.54 |
-10.91% |
2017-04-28 |
50.18 |
52.35 |
38.60 |
41.62 |
215262手 |
96697万 |
-8.57 |
-17.07% |
2017-03-31 |
49.06 |
57.49 |
48.32 |
50.19 |
574211手 |
304469万 |
1.07 |
2.18% |
2017-02-28 |
52.00 |
61.84 |
46.21 |
49.12 |
800012手 |
417530万 |
-2.78 |
-5.36% |
2017-01-26 |
55.45 |
63.50 |
42.51 |
51.90 |
947578手 |
506317万 |
-4.60 |
-8.14% |
2016-12-30 |
16.57 |
62.48 |
16.57 |
56.50 |
567039手 |
317641万 |
41.44 |
275.17% |
2016-11-30 |
15.06 |
15.06 |
15.06 |
15.06 |
74手 |
11万 |
4.60 |
43.98% |