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 |
2021-03-04 |
141.88 |
145.50 |
133.38 |
134.88 |
476790手 |
658513万 |
-3.32 |
-2.40% |
2021-02-26 |
177.18 |
194.92 |
131.99 |
138.20 |
2242444手 |
3786348万 |
-38.98 |
-22.00% |
2021-01-29 |
156.51 |
232.18 |
155.80 |
177.18 |
3585609手 |
6697876万 |
20.68 |
13.21% |
2020-12-31 |
105.00 |
158.80 |
104.88 |
156.50 |
2675943手 |
3408215万 |
49.88 |
46.78% |
2020-11-30 |
99.80 |
120.35 |
98.78 |
106.62 |
2732490手 |
3010022万 |
6.49 |
6.48% |
2020-10-30 |
84.11 |
107.58 |
83.60 |
100.13 |
2402793手 |
2381476万 |
17.78 |
21.59% |
2020-09-30 |
91.79 |
97.30 |
80.08 |
82.35 |
3040141手 |
2637220万 |
-10.45 |
-11.26% |
2020-08-31 |
68.94 |
93.53 |
63.30 |
92.80 |
4270439手 |
3155303万 |
24.11 |
35.10% |
2020-07-31 |
76.60 |
86.99 |
65.10 |
68.69 |
5887480手 |
4405997万 |
-7.82 |
-10.22% |
2020-06-30 |
44.70 |
77.59 |
44.24 |
76.51 |
3981762手 |
2263071万 |
32.51 |
73.89% |
2020-05-29 |
32.00 |
45.20 |
31.80 |
44.00 |
2490304手 |
967955万 |
11.95 |
37.28% |
2020-04-30 |
28.39 |
33.87 |
27.61 |
32.05 |
1928130手 |
600024万 |
3.60 |
12.65% |
2020-03-31 |
32.04 |
35.58 |
25.53 |
28.45 |
2046304手 |
615775万 |
-3.59 |
-11.21% |
2020-02-28 |
33.32 |
36.36 |
30.26 |
32.04 |
2132342手 |
708699万 |
-4.98 |
-13.45% |
2020-01-23 |
36.00 |
41.11 |
35.52 |
37.02 |
1947933手 |
738954万 |
1.17 |
3.26% |
2019-12-31 |
37.86 |
40.10 |
33.21 |
35.85 |
2874681手 |
1058722万 |
-2.02 |
-5.33% |
2019-11-29 |
32.91 |
39.60 |
32.75 |
37.87 |
2681940手 |
984469万 |
4.77 |
14.41% |
2019-10-31 |
39.99 |
42.30 |
32.46 |
33.10 |
3408821手 |
1257736万 |
-6.45 |
-16.31% |
2019-09-30 |
28.92 |
42.87 |
28.56 |
39.55 |
4549868手 |
1619580万 |
10.63 |
36.76% |
2019-08-30 |
28.52 |
30.10 |
25.66 |
28.92 |
2885159手 |
804616万 |
0.20 |
0.70% |
2019-07-31 |
25.70 |
29.68 |
24.83 |
28.72 |
4293168手 |
1178277万 |
3.47 |
13.74% |
2019-06-28 |
23.62 |
26.35 |
21.68 |
25.25 |
1798338手 |
435546万 |
1.64 |
6.95% |
2019-05-31 |
23.40 |
24.79 |
20.96 |
23.61 |
2023422手 |
467352万 |
-0.71 |
-2.92% |
2019-04-30 |
26.10 |
29.93 |
23.10 |
24.32 |
3568290手 |
932024万 |
-1.50 |
-5.81% |
2019-03-29 |
19.61 |
26.35 |
19.21 |
25.82 |
4344577手 |
973029万 |
6.31 |
32.34% |
2019-02-28 |
17.77 |
20.16 |
17.18 |
19.51 |
2285504手 |
423166万 |
1.83 |
10.35% |
2019-01-31 |
16.14 |
17.96 |
15.35 |
17.68 |
1948040手 |
332309万 |
1.70 |
10.64% |
2018-12-28 |
17.14 |
18.49 |
15.50 |
15.98 |
1693942手 |
294285万 |
-0.78 |
-4.65% |
2018-11-30 |
15.16 |
16.97 |
15.14 |
16.76 |
1699713手 |
269608万 |
1.66 |
10.99% |
2018-10-31 |
19.80 |
19.92 |
14.46 |
15.10 |
1333569手 |
224777万 |
-5.22 |
-25.69% |
2018-09-28 |
19.31 |
20.72 |
17.58 |
20.32 |
1418100手 |
274114万 |
0.90 |
4.63% |
2018-08-31 |
23.34 |
23.64 |
19.00 |
19.42 |
1255508手 |
260854万 |
-3.88 |
-16.65% |
2018-07-31 |
27.60 |
28.69 |
22.71 |
23.30 |
2074879手 |
512314万 |
-4.45 |
-16.04% |
2018-06-29 |
27.94 |
29.65 |
24.99 |
27.75 |
2570664手 |
719913万 |
-0.47 |
-1.67% |
2018-05-31 |
23.40 |
28.82 |
23.00 |
28.22 |
2044631手 |
523598万 |
4.85 |
20.75% |
2018-04-27 |
23.08 |
25.20 |
22.15 |
23.37 |
1080037手 |
255837万 |
0.27 |
1.17% |
2018-03-30 |
21.30 |
25.30 |
21.20 |
23.10 |
1609836手 |
378685万 |
1.71 |
7.99% |
2018-02-28 |
24.57 |
24.64 |
19.95 |
21.39 |
908693手 |
195828万 |
-3.29 |
-13.33% |
2018-01-31 |
27.30 |
28.43 |
24.30 |
24.68 |
2130554手 |
571440万 |
-2.74 |
-9.99% |
2017-12-29 |
27.16 |
29.30 |
26.61 |
27.42 |
1767696手 |
490933万 |
0.42 |
1.56% |
2017-11-30 |
28.02 |
32.25 |
26.50 |
27.00 |
4206696手 |
1237313万 |
-1.00 |
-3.57% |
2017-10-31 |
28.38 |
31.49 |
26.51 |
28.00 |
2949776手 |
836169万 |
-0.36 |
-1.27% |
2017-09-29 |
25.61 |
30.10 |
24.10 |
28.36 |
4171001手 |
1158465万 |
2.58 |
10.01% |
2017-08-31 |
26.05 |
30.15 |
23.90 |
25.78 |
4664077手 |
1237114万 |
0.15 |
0.58% |
2017-07-31 |
18.45 |
25.63 |
17.46 |
25.63 |
2900007手 |
616921万 |
7.25 |
39.45% |
2017-06-30 |
17.73 |
19.50 |
16.24 |
18.38 |
1054608手 |
192740万 |
0.62 |
3.49% |
2017-05-31 |
19.97 |
20.18 |
17.26 |
17.76 |
1056872手 |
202775万 |
-2.23 |
-11.16% |
2017-04-28 |
22.00 |
23.93 |
19.71 |
19.99 |
1607141手 |
353029万 |
-2.13 |
-9.63% |
2017-03-31 |
21.26 |
23.97 |
21.16 |
22.12 |
2574622手 |
584186万 |
0.98 |
4.64% |
2017-02-28 |
19.41 |
22.33 |
19.01 |
21.14 |
1567877手 |
326450万 |
1.78 |
9.19% |
2017-01-26 |
20.60 |
21.46 |
18.30 |
19.36 |
1123562手 |
229711万 |
-1.16 |
-5.65% |
2016-12-30 |
20.16 |
21.86 |
19.52 |
20.52 |
2145142手 |
447060万 |
0.33 |
1.63% |
2016-11-30 |
21.45 |
22.80 |
20.11 |
20.19 |
2316538手 |
498971万 |
-1.42 |
-6.57% |
2016-10-28 |
19.61 |
22.44 |
19.35 |
21.61 |
1647348手 |
344260万 |
2.02 |
10.31% |
2016-09-30 |
21.56 |
21.85 |
18.89 |
19.59 |
1322420手 |
270542万 |
-2.11 |
-9.72% |
2016-08-31 |
21.89 |
22.29 |
20.15 |
21.70 |
2119130手 |
447277万 |
-0.30 |
-1.36% |
2016-07-29 |
23.56 |
26.29 |
21.35 |
22.00 |
3463453手 |
826959万 |
-1.80 |
-7.56% |
2016-06-30 |
18.77 |
25.30 |
18.76 |
23.80 |
4369929手 |
981544万 |
4.96 |
26.33% |
2016-05-31 |
16.16 |
20.20 |
16.16 |
18.84 |
5295550手 |
997469万 |
2.59 |
15.94% |
2016-04-29 |
15.43 |
17.45 |
14.94 |
16.25 |
1947940手 |
312969万 |
0.75 |
4.84% |
2016-03-31 |
12.70 |
15.86 |
12.51 |
15.50 |
1759940手 |
252173万 |
2.62 |
20.34% |
2016-02-29 |
12.95 |
15.38 |
12.55 |
12.88 |
1261787手 |
180155万 |
0.02 |
0.16% |
2016-01-29 |
17.91 |
18.09 |
12.12 |
12.86 |
1400854手 |
208252万 |
-5.04 |
-28.16% |
2015-12-31 |
15.84 |
18.59 |
15.63 |
17.90 |
1901069手 |
330652万 |
2.02 |
12.72% |
2015-11-30 |
15.63 |
17.30 |
15.39 |
15.88 |
2864356手 |
471134万 |
0.06 |
0.38% |
2015-10-30 |
19.73 |
19.73 |
15.75 |
15.82 |
833080手 |
133818万 |
-4.95 |
-23.83% |
2015-06-05 |
19.55 |
20.77 |
19.25 |
20.77 |
855816手 |
173559万 |
1.33 |
6.84% |
2015-05-29 |
18.75 |
21.88 |
17.11 |
19.44 |
2127148手 |
406323万 |
1.39 |
7.49% |
2015-04-30 |
16.80 |
21.00 |
16.70 |
18.56 |
3324914手 |
632834万 |
1.76 |
10.48% |
2015-03-31 |
15.13 |
17.79 |
14.85 |
16.80 |
2737258手 |
445940万 |
2.24 |
14.82% |
2015-02-27 |
15.70 |
15.77 |
14.20 |
15.11 |
828193手 |
124260万 |
-1.00 |
-6.23% |
2015-01-29 |
14.64 |
17.98 |
14.45 |
16.04 |
2542694手 |
413022万 |
1.38 |
9.41% |
2014-12-31 |
14.40 |
15.60 |
13.95 |
14.66 |
2760122手 |
410777万 |
0.61 |
4.34% |
2014-11-28 |
13.03 |
14.93 |
12.68 |
14.05 |
1077987手 |
148297万 |
0.53 |
4.11% |
2014-10-30 |
14.37 |
15.39 |
12.08 |
12.90 |
525524手 |
71385万 |
0.09 |
0.64% |
2014-09-30 |
14.40 |
15.15 |
13.33 |
13.99 |
970831手 |
140560万 |
-1.49 |
-9.62% |
2014-08-22 |
12.02 |
16.29 |
11.72 |
15.48 |
3204239手 |
448798万 |
3.38 |
27.93% |
2014-07-31 |
11.02 |
12.27 |
10.71 |
12.10 |
1193339手 |
138266万 |
1.19 |
10.91% |
2014-06-30 |
10.83 |
11.16 |
10.33 |
10.91 |
435209手 |
47086万 |
-0.02 |
-0.18% |
2014-05-30 |
10.51 |
11.45 |
10.37 |
10.85 |
617561手 |
66913万 |
0.29 |
2.75% |
2014-04-30 |
11.13 |
12.32 |
10.31 |
10.56 |
1041503手 |
121678万 |
-0.56 |
-5.04% |
2014-03-31 |
11.15 |
12.55 |
10.91 |
11.12 |
1647574手 |
192067万 |
-0.11 |
-0.98% |
2014-02-28 |
11.27 |
12.72 |
10.80 |
11.23 |
1138131手 |
135082万 |
-0.07 |
-0.62% |
2014-01-30 |
14.00 |
14.08 |
11.28 |
11.30 |
1223652手 |
152506万 |
-2.82 |
-19.97% |
2013-12-31 |
14.78 |
15.32 |
13.50 |
14.12 |
1083492手 |
158276万 |
-0.89 |
-5.93% |
2013-11-29 |
14.92 |
15.98 |
14.50 |
15.01 |
1334617手 |
202143万 |
-0.02 |
-0.13% |
2013-10-31 |
16.33 |
16.89 |
14.56 |
15.03 |
1150972手 |
183422万 |
-1.30 |
-7.96% |
2013-09-30 |
16.63 |
17.91 |
15.86 |
16.33 |
1545970手 |
261684万 |
-0.34 |
-2.04% |
2013-08-30 |
17.36 |
18.98 |
16.59 |
16.67 |
1691076手 |
302870万 |
-0.70 |
-4.03% |
2013-07-31 |
16.01 |
19.16 |
15.66 |
17.37 |
2552928手 |
448371万 |
1.22 |
7.55% |
2013-06-28 |
20.98 |
21.14 |
15.60 |
16.15 |
1083968手 |
202117万 |
-4.88 |
-23.20% |
2013-05-31 |
20.40 |
22.20 |
19.00 |
21.03 |
2718510手 |
559190万 |
0.39 |
1.89% |
2013-04-26 |
23.15 |
25.20 |
20.50 |
20.64 |
2819818手 |
650382万 |
-2.66 |
-11.42% |
2013-03-29 |
29.08 |
30.49 |
22.82 |
23.30 |
2465778手 |
671818万 |
-5.78 |
-19.88% |
2013-02-28 |
29.38 |
31.26 |
27.62 |
29.08 |
2459382手 |
721644万 |
-0.30 |
-1.02% |
2013-01-31 |
33.02 |
35.95 |
27.78 |
29.38 |
4826642手 |
1585774万 |
-3.42 |
-10.43% |
2012-12-31 |
28.69 |
33.97 |
27.09 |
32.80 |
6513279手 |
2060430万 |
3.65 |
12.52% |
2012-11-30 |
54.90 |
58.65 |
28.00 |
29.15 |
2313078手 |
885226万 |
-25.74 |
-46.89% |
2012-10-31 |
54.78 |
61.45 |
53.00 |
54.89 |
1030400手 |
584628万 |
0.19 |
0.35% |
2012-09-28 |
48.70 |
56.51 |
48.51 |
54.70 |
991430手 |
517098万 |
6.18 |
12.74% |
2012-08-31 |
48.00 |
57.64 |
46.50 |
48.52 |
1993224手 |
1022840万 |
-0.07 |
-0.14% |
2012-07-31 |
53.00 |
58.99 |
47.75 |
48.59 |
2736255手 |
1477794万 |
-3.81 |
-7.27% |
2012-06-29 |
39.39 |
53.00 |
38.39 |
52.40 |
1294313手 |
568686万 |
13.30 |
34.02% |
2012-05-31 |
34.65 |
40.85 |
33.85 |
39.10 |
1660431手 |
617996万 |
4.75 |
13.83% |
2012-04-27 |
28.19 |
34.98 |
28.19 |
34.35 |
1391963手 |
443164万 |
6.28 |
22.37% |
2012-03-30 |
28.02 |
33.87 |
27.09 |
28.07 |
1923762手 |
595316万 |
-0.49 |
-1.72% |
2012-02-29 |
24.58 |
29.45 |
24.01 |
28.56 |
1417155手 |
380920万 |
4.20 |
17.24% |
2012-01-31 |
23.71 |
25.10 |
20.45 |
24.36 |
1023683手 |
234784万 |
0.85 |
3.62% |
2011-12-30 |
29.02 |
29.42 |
21.36 |
23.51 |
1790747手 |
450774万 |
-5.14 |
-17.94% |
2011-11-30 |
21.88 |
29.42 |
21.88 |
28.65 |
1428676手 |
365408万 |
6.67 |
30.35% |
2011-10-31 |
20.66 |
22.15 |
19.31 |
21.98 |
382866手 |
80973万 |
1.19 |
5.72% |
2011-09-30 |
24.23 |
24.56 |
20.55 |
20.79 |
663251手 |
151028万 |
-3.44 |
-14.20% |
2011-08-31 |
19.75 |
25.00 |
19.73 |
24.23 |
1731651手 |
397356万 |
4.25 |
21.27% |
2011-07-29 |
18.60 |
21.30 |
18.48 |
19.98 |
918026手 |
184238万 |
1.38 |
7.42% |
2011-06-30 |
17.50 |
18.73 |
17.00 |
18.60 |
371482手 |
66518万 |
1.14 |
6.53% |
2011-05-31 |
19.21 |
19.77 |
16.65 |
17.46 |
587912手 |
110005万 |
-1.75 |
-9.11% |
2011-04-29 |
20.40 |
21.92 |
18.78 |
19.21 |
957836手 |
196932万 |
-1.19 |
-5.83% |
2011-03-31 |
19.50 |
22.30 |
18.88 |
20.40 |
1595842手 |
330341万 |
0.91 |
4.67% |