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 |
2021-03-01 |
59.05 |
60.95 |
59.02 |
60.43 |
490324手 |
294548万 |
1.43 |
2.42% |
2021-02-26 |
56.51 |
61.80 |
55.75 |
59.00 |
7366781手 |
4347616万 |
2.70 |
4.80% |
2021-01-29 |
61.80 |
66.78 |
55.88 |
56.30 |
10129495手 |
6290734万 |
-5.64 |
-9.11% |
2020-12-31 |
68.94 |
69.60 |
58.69 |
61.94 |
9498984手 |
5942876万 |
-4.70 |
-7.05% |
2020-11-30 |
58.10 |
69.50 |
58.10 |
66.64 |
11798767手 |
7727816万 |
8.21 |
14.05% |
2020-10-30 |
54.47 |
59.56 |
54.11 |
58.43 |
7532938手 |
4338424万 |
5.13 |
9.62% |
2020-09-30 |
54.30 |
56.95 |
53.00 |
53.30 |
8044967手 |
4418775万 |
-1.20 |
-2.20% |
2020-08-31 |
57.16 |
57.63 |
52.37 |
54.50 |
12244376手 |
6799703万 |
-2.41 |
-4.24% |
2020-07-31 |
56.60 |
63.00 |
55.48 |
56.91 |
23687692手 |
13908075万 |
0.34 |
0.60% |
2020-06-30 |
57.51 |
63.00 |
56.18 |
56.57 |
10095435手 |
5912164万 |
-0.37 |
-0.65% |
2020-05-29 |
53.82 |
59.36 |
53.82 |
56.94 |
8774844手 |
4999629万 |
2.17 |
3.96% |
2020-04-30 |
51.55 |
57.60 |
50.88 |
54.77 |
9976935手 |
5404620万 |
2.57 |
4.92% |
2020-03-31 |
59.10 |
63.00 |
48.40 |
52.20 |
12407644手 |
6892428万 |
-7.00 |
-11.82% |
2020-02-28 |
58.00 |
64.45 |
57.55 |
59.20 |
10487183手 |
6459107万 |
-4.74 |
-7.41% |
2020-01-23 |
65.99 |
70.56 |
63.52 |
63.94 |
5824123手 |
3932444万 |
-1.64 |
-2.50% |
2019-12-31 |
60.00 |
66.10 |
59.20 |
65.58 |
7194121手 |
4537998万 |
7.87 |
13.64% |
2019-11-29 |
59.00 |
65.16 |
56.20 |
57.71 |
8809091手 |
5329519万 |
-0.99 |
-1.69% |
2019-10-31 |
57.50 |
60.39 |
56.04 |
58.70 |
4937313手 |
2880120万 |
1.40 |
2.44% |
2019-09-30 |
56.95 |
60.56 |
56.36 |
57.30 |
6372262手 |
3723280万 |
1.80 |
3.24% |
2019-08-30 |
55.00 |
55.99 |
49.05 |
55.50 |
8114414手 |
4293975万 |
0.41 |
0.74% |
2019-07-31 |
56.24 |
59.00 |
53.53 |
55.09 |
7956888手 |
4459971万 |
0.09 |
0.16% |
2019-06-28 |
52.71 |
55.50 |
50.41 |
55.00 |
8514650手 |
4507725万 |
2.69 |
5.14% |
2019-05-31 |
53.38 |
56.58 |
50.52 |
52.31 |
11186470手 |
6009630万 |
-3.27 |
-5.88% |
2019-04-30 |
51.93 |
65.40 |
51.93 |
55.58 |
17571426手 |
10157710万 |
8.37 |
17.73% |
2019-03-29 |
45.16 |
48.43 |
44.26 |
47.21 |
11837350手 |
5457494万 |
2.41 |
5.38% |
2019-02-28 |
42.35 |
46.10 |
41.65 |
44.80 |
7341846手 |
3247408万 |
3.05 |
7.30% |
2019-01-31 |
36.45 |
41.75 |
35.56 |
41.75 |
10333883手 |
3990115万 |
6.06 |
16.98% |
2018-12-28 |
37.92 |
38.18 |
35.35 |
35.69 |
7908974手 |
2909742万 |
-1.16 |
-3.15% |
2018-11-30 |
38.55 |
40.52 |
36.67 |
36.85 |
7745916手 |
2993651万 |
-1.21 |
-3.18% |
2018-10-31 |
38.75 |
40.76 |
36.00 |
38.06 |
9951261手 |
3812882万 |
-2.14 |
-5.32% |
2018-09-28 |
38.77 |
40.43 |
35.60 |
40.20 |
10256924手 |
3886312万 |
1.25 |
3.21% |
2018-08-31 |
44.45 |
44.51 |
37.36 |
38.95 |
11221670手 |
4480500万 |
-5.22 |
-11.82% |
2018-07-31 |
47.00 |
47.20 |
42.90 |
44.17 |
10047553手 |
4515202万 |
-2.98 |
-6.32% |
2018-06-29 |
47.30 |
50.76 |
44.71 |
47.15 |
13010269手 |
6257854万 |
-0.35 |
-0.74% |
2018-05-31 |
44.23 |
48.75 |
44.22 |
47.50 |
13906602手 |
6517813万 |
3.42 |
7.76% |
2018-04-27 |
46.63 |
51.06 |
44.08 |
44.08 |
14500582手 |
6772306万 |
-2.82 |
-6.01% |
2018-03-30 |
51.35 |
53.95 |
44.53 |
46.90 |
12683283手 |
6410602万 |
-4.79 |
-9.27% |
2018-02-28 |
56.28 |
59.66 |
48.18 |
51.69 |
11116830手 |
5861754万 |
-4.25 |
-7.60% |
2018-01-31 |
44.20 |
58.70 |
44.18 |
55.94 |
17127422手 |
8942660万 |
12.24 |
28.01% |
2017-12-29 |
42.52 |
46.00 |
40.70 |
43.70 |
11345865手 |
4916216万 |
1.25 |
2.94% |
2017-11-30 |
42.60 |
48.19 |
41.35 |
42.45 |
17066040手 |
7602685万 |
-0.10 |
-0.23% |
2017-10-31 |
38.50 |
44.30 |
38.02 |
42.55 |
13198292手 |
5391116万 |
4.65 |
12.27% |
2017-09-29 |
38.67 |
39.63 |
36.42 |
37.90 |
12083729手 |
4581290万 |
-0.75 |
-1.94% |
2017-08-31 |
39.18 |
40.50 |
36.83 |
38.65 |
11763510手 |
4569529万 |
-0.59 |
-1.50% |
2017-07-31 |
41.30 |
41.79 |
37.20 |
39.24 |
15695439手 |
6289785万 |
-1.93 |
-4.69% |
2017-06-30 |
33.92 |
41.56 |
33.20 |
41.17 |
18750830手 |
7030840万 |
7.09 |
20.80% |
2017-05-31 |
32.70 |
34.30 |
30.56 |
34.08 |
14110572手 |
4638899万 |
1.08 |
3.27% |
2017-04-28 |
31.75 |
34.99 |
29.72 |
33.00 |
15794815手 |
5108754万 |
1.30 |
4.10% |
2017-03-31 |
27.50 |
32.68 |
27.05 |
31.70 |
17159362手 |
5093458万 |
4.26 |
15.53% |
2017-02-28 |
25.70 |
28.66 |
24.99 |
27.44 |
12896698手 |
3493922万 |
1.66 |
6.44% |
2017-01-26 |
24.70 |
25.94 |
23.31 |
25.78 |
9454195手 |
2355619万 |
1.16 |
4.71% |
2016-12-30 |
30.00 |
31.32 |
23.68 |
24.62 |
35760720手 |
9509984万 |
-3.85 |
-13.52% |
2016-11-28 |
22.00 |
29.39 |
22.00 |
28.47 |
21016022手 |
5311452万 |
6.07 |
27.10% |
2016-10-28 |
22.26 |
23.20 |
21.68 |
22.40 |
7882732手 |
1757782万 |
0.18 |
0.81% |
2016-09-30 |
19.49 |
23.58 |
19.49 |
22.22 |
20220740手 |
4535617万 |
3.00 |
15.61% |
2016-02-19 |
18.76 |
19.38 |
18.30 |
19.22 |
3489088手 |
662692万 |
0.49 |
2.62% |
2016-01-29 |
22.36 |
22.47 |
17.93 |
18.73 |
10742844手 |
2111836万 |
-3.62 |
-16.20% |
2015-12-31 |
18.30 |
24.50 |
18.05 |
22.35 |
28574484手 |
6184725万 |
4.02 |
21.93% |
2015-11-30 |
17.47 |
19.98 |
17.35 |
18.33 |
15970656手 |
3000312万 |
0.98 |
5.65% |
2015-10-30 |
16.16 |
18.49 |
16.07 |
17.35 |
12688654手 |
2215174万 |
1.17 |
7.23% |
2015-09-30 |
17.90 |
18.36 |
15.72 |
16.18 |
14407194手 |
2457748万 |
-2.27 |
-12.30% |
2015-08-31 |
22.00 |
23.90 |
16.06 |
18.45 |
23819698手 |
4828837万 |
-3.86 |
-17.30% |
2015-07-31 |
63.90 |
64.87 |
19.64 |
22.31 |
36937928手 |
9569381万 |
-41.59 |
-65.09% |
2015-06-30 |
62.33 |
66.10 |
53.00 |
63.90 |
15670384手 |
9481448万 |
1.69 |
2.72% |
2015-05-29 |
56.00 |
62.60 |
51.10 |
62.21 |
10513374手 |
5860995万 |
0.89 |
1.56% |
2015-04-30 |
43.78 |
61.45 |
43.21 |
57.00 |
11735076手 |
5925052万 |
13.22 |
30.20% |
2015-03-31 |
40.57 |
46.50 |
38.41 |
43.78 |
9126635手 |
3816215万 |
2.57 |
6.34% |
2015-02-27 |
39.77 |
41.70 |
38.06 |
40.53 |
3225864手 |
1285752万 |
0.29 |
0.71% |
2015-01-29 |
37.90 |
44.20 |
37.90 |
40.63 |
6227796手 |
2595249万 |
3.51 |
9.46% |
2014-12-31 |
30.68 |
39.34 |
30.68 |
37.12 |
6208452手 |
2264795万 |
6.83 |
22.55% |
2014-11-28 |
28.46 |
30.74 |
27.96 |
30.29 |
2044260手 |
591663万 |
1.61 |
5.95% |
2014-10-30 |
27.73 |
28.26 |
26.41 |
27.07 |
1622254手 |
444099万 |
0.27 |
0.97% |
2014-09-30 |
28.50 |
29.95 |
27.55 |
27.73 |
1867506手 |
537052万 |
-1.91 |
-6.44% |
2014-08-22 |
30.16 |
30.89 |
29.00 |
29.64 |
2120430手 |
630571万 |
-0.60 |
-1.98% |
2014-07-31 |
28.32 |
30.68 |
27.24 |
30.24 |
2386711手 |
690915万 |
0.79 |
2.68% |
2014-06-30 |
30.98 |
31.15 |
28.68 |
29.45 |
1249637手 |
372516万 |
-1.78 |
-5.75% |
2014-05-30 |
30.01 |
31.26 |
28.88 |
30.96 |
1462802手 |
436616万 |
0.85 |
2.82% |
2014-04-30 |
27.90 |
31.39 |
27.73 |
30.11 |
4365035手 |
1300650万 |
2.11 |
7.54% |
2014-03-31 |
27.60 |
28.87 |
26.09 |
28.00 |
4115248手 |
1132877万 |
0.25 |
0.90% |
2014-02-28 |
28.00 |
33.30 |
25.90 |
27.75 |
5815580手 |
1729174万 |
-0.61 |
-2.15% |
2014-01-30 |
32.55 |
32.88 |
27.88 |
28.36 |
3619434手 |
1070706万 |
-4.30 |
-13.17% |
2013-12-31 |
30.80 |
34.34 |
30.09 |
32.66 |
3329766手 |
1079227万 |
1.46 |
4.68% |
2013-11-29 |
31.04 |
31.88 |
28.40 |
31.20 |
3823242手 |
1151267万 |
0.40 |
1.30% |
2013-10-31 |
27.30 |
32.10 |
26.05 |
30.80 |
4231949手 |
1197336万 |
4.24 |
15.96% |
2013-09-30 |
26.00 |
28.51 |
25.28 |
26.56 |
3736193手 |
991866万 |
0.49 |
1.88% |
2013-08-30 |
26.38 |
28.53 |
25.30 |
26.07 |
3533627手 |
944991万 |
0.04 |
0.15% |
2013-07-31 |
25.18 |
26.69 |
23.10 |
26.03 |
3906712手 |
977383万 |
0.97 |
3.87% |
2013-06-28 |
27.00 |
27.09 |
22.90 |
25.06 |
3626762手 |
904892万 |
-1.75 |
-6.53% |
2013-05-31 |
26.01 |
28.42 |
25.10 |
26.81 |
3980961手 |
1061632万 |
0.81 |
3.12% |
2013-04-26 |
28.62 |
29.50 |
25.30 |
26.00 |
3735771手 |
1006354万 |
-2.57 |
-8.99% |
2013-03-29 |
29.05 |
29.75 |
26.22 |
28.57 |
3321208手 |
932592万 |
-0.48 |
-1.65% |
2013-02-28 |
28.98 |
29.99 |
27.21 |
29.05 |
2381837手 |
681568万 |
-0.22 |
-0.75% |
2013-01-31 |
25.60 |
29.83 |
24.97 |
29.27 |
3656569手 |
1001523万 |
3.77 |
14.78% |
2012-12-31 |
23.45 |
26.16 |
21.60 |
25.50 |
5061826手 |
1214848万 |
2.03 |
8.65% |
2012-11-30 |
22.99 |
23.79 |
22.35 |
23.47 |
2438966手 |
560988万 |
0.38 |
1.65% |
2012-10-31 |
21.45 |
23.35 |
20.66 |
23.09 |
1514072手 |
329360万 |
1.71 |
8.00% |
2012-09-28 |
20.40 |
21.80 |
19.85 |
21.38 |
1795500手 |
375567万 |
0.91 |
4.45% |
2012-08-31 |
21.80 |
21.91 |
19.50 |
20.47 |
2202582手 |
453349万 |
-1.27 |
-5.84% |
2012-07-31 |
21.00 |
22.53 |
20.66 |
21.74 |
2470283手 |
531739万 |
0.89 |
4.27% |
2012-06-29 |
22.80 |
22.92 |
20.39 |
20.85 |
2606732手 |
563447万 |
-1.95 |
-8.55% |
2012-05-31 |
22.30 |
22.94 |
21.12 |
22.80 |
3682316手 |
809656万 |
0.91 |
4.16% |
2012-04-27 |
20.33 |
21.94 |
20.15 |
21.89 |
1978438手 |
422402万 |
1.56 |
7.67% |
2012-03-30 |
19.83 |
21.75 |
19.46 |
20.33 |
3250739手 |
676501万 |
0.41 |
2.06% |
2012-02-29 |
18.16 |
20.55 |
17.81 |
19.92 |
2902544手 |
553412万 |
1.72 |
9.45% |
2012-01-31 |
17.50 |
18.93 |
17.07 |
18.20 |
3027677手 |
546181万 |
0.91 |
5.26% |
2011-12-30 |
17.90 |
18.12 |
16.16 |
17.29 |
2461737手 |
418971万 |
-0.11 |
-0.63% |
2011-11-30 |
19.63 |
20.43 |
17.21 |
17.40 |
2709970手 |
513618万 |
-2.35 |
-11.90% |
2011-10-31 |
20.09 |
20.27 |
17.86 |
19.75 |
2229852手 |
429822万 |
-0.24 |
-1.20% |
2011-09-30 |
20.97 |
21.26 |
18.76 |
19.99 |
2285477手 |
452483万 |
-0.94 |
-4.49% |
2011-08-31 |
23.17 |
23.33 |
20.05 |
20.93 |
3487630手 |
748585万 |
-2.24 |
-9.67% |
2011-07-29 |
23.76 |
24.61 |
22.63 |
23.17 |
4741264手 |
1114564万 |
-0.33 |
-1.40% |
2011-06-30 |
21.43 |
23.85 |
20.69 |
23.50 |
3588164手 |
797361万 |
2.07 |
9.66% |
2011-05-31 |
21.94 |
24.05 |
20.91 |
21.43 |
3603979手 |
815809万 |
-0.55 |
-2.50% |
2011-04-29 |
22.50 |
24.38 |
21.20 |
21.98 |
3380247手 |
763730万 |
-0.68 |
-3.00% |
2011-03-31 |
21.28 |
24.40 |
20.50 |
22.66 |
6660432手 |
1474670万 |
1.45 |
6.84% |