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 |
2021-03-03 |
46.30 |
46.98 |
45.71 |
46.86 |
267304手 |
123831万 |
0.82 |
1.78% |
2021-02-26 |
47.00 |
52.98 |
45.62 |
46.04 |
2920599手 |
1419335万 |
-0.95 |
-2.02% |
2021-01-29 |
46.94 |
54.98 |
45.55 |
46.99 |
4888110手 |
2464169万 |
0.05 |
0.11% |
2020-12-31 |
47.48 |
49.95 |
44.20 |
46.94 |
2708031手 |
1279344万 |
0.82 |
1.78% |
2020-11-30 |
49.40 |
52.22 |
45.79 |
46.12 |
2335171手 |
1148798万 |
-3.88 |
-7.76% |
2020-10-30 |
53.55 |
55.88 |
44.44 |
50.00 |
2081425手 |
1064154万 |
-2.93 |
-5.54% |
2020-09-30 |
63.05 |
63.33 |
50.50 |
52.93 |
2810982手 |
1527412万 |
-10.57 |
-16.65% |
2020-08-31 |
54.77 |
65.65 |
50.57 |
63.50 |
3380873手 |
1899698万 |
8.87 |
16.24% |
2020-07-31 |
46.08 |
57.30 |
45.28 |
54.63 |
3650596手 |
1864892万 |
8.54 |
18.53% |
2020-06-30 |
39.98 |
47.17 |
38.00 |
46.09 |
2649682手 |
1085363万 |
6.53 |
16.51% |
2020-05-29 |
39.88 |
44.09 |
38.88 |
39.56 |
2536594手 |
1045155万 |
-0.85 |
-2.10% |
2020-04-30 |
39.10 |
44.10 |
38.07 |
40.41 |
2989841手 |
1220072万 |
1.11 |
2.82% |
2020-03-31 |
34.01 |
39.77 |
33.17 |
39.30 |
4660075手 |
1675514万 |
5.30 |
15.59% |
2020-02-28 |
26.33 |
36.13 |
26.33 |
34.00 |
3784682手 |
1238218万 |
4.74 |
16.20% |
2020-01-23 |
29.36 |
31.80 |
28.84 |
29.26 |
2438438手 |
742715万 |
0.23 |
0.79% |
2019-12-31 |
30.92 |
31.25 |
28.15 |
29.03 |
3885276手 |
1135882万 |
-1.96 |
-6.33% |
2019-11-29 |
29.69 |
35.20 |
29.06 |
30.99 |
4349047手 |
1383786万 |
1.14 |
3.82% |
2019-10-31 |
24.61 |
30.90 |
23.69 |
29.85 |
3141430手 |
847207万 |
5.15 |
20.85% |
2019-09-30 |
22.20 |
24.97 |
21.72 |
24.70 |
3738568手 |
883100万 |
2.34 |
10.46% |
2019-08-30 |
23.97 |
24.12 |
21.17 |
22.36 |
2292398手 |
513770万 |
-1.65 |
-6.87% |
2019-07-31 |
25.19 |
26.60 |
23.95 |
24.01 |
3148059手 |
786499万 |
-0.88 |
-3.54% |
2019-06-28 |
25.20 |
25.35 |
23.74 |
24.89 |
2286722手 |
560563万 |
-0.18 |
-0.72% |
2019-05-31 |
26.80 |
27.80 |
24.27 |
25.07 |
3600350手 |
925401万 |
-2.76 |
-9.92% |
2019-04-30 |
25.95 |
28.05 |
25.45 |
27.83 |
4859355手 |
1297290万 |
1.98 |
7.66% |
2019-03-29 |
24.23 |
26.78 |
23.60 |
25.85 |
5689580手 |
1433472万 |
1.70 |
7.04% |
2019-02-28 |
25.08 |
25.99 |
23.80 |
24.15 |
3072774手 |
756871万 |
-0.85 |
-3.40% |
2019-01-31 |
23.85 |
25.33 |
22.96 |
25.00 |
1705302手 |
415417万 |
1.41 |
5.98% |
2018-12-28 |
23.35 |
24.22 |
22.20 |
23.59 |
1747311手 |
408287万 |
0.69 |
3.01% |
2018-11-30 |
21.61 |
24.14 |
21.18 |
22.90 |
2584559手 |
584933万 |
0.36 |
1.60% |
2018-10-31 |
25.60 |
26.25 |
21.15 |
22.54 |
1863636手 |
441258万 |
-3.61 |
-13.80% |
2018-09-28 |
23.11 |
26.67 |
22.64 |
26.15 |
1206266手 |
296527万 |
2.85 |
12.23% |
2018-08-31 |
25.41 |
26.60 |
21.00 |
23.30 |
2978293手 |
700485万 |
-1.93 |
-7.65% |
2018-07-31 |
26.28 |
27.30 |
24.00 |
25.23 |
1487286手 |
384350万 |
-1.18 |
-4.47% |
2018-06-29 |
28.95 |
29.54 |
25.05 |
26.41 |
2442780手 |
678363万 |
-2.89 |
-9.86% |
2018-05-31 |
24.60 |
29.89 |
23.85 |
29.30 |
2445598手 |
656521万 |
4.29 |
17.15% |
2018-04-27 |
25.60 |
26.55 |
23.93 |
25.01 |
1517632手 |
387018万 |
-0.59 |
-2.31% |
2018-03-30 |
26.95 |
28.85 |
24.33 |
25.60 |
2442075手 |
655150万 |
-1.51 |
-5.57% |
2018-02-28 |
28.12 |
29.24 |
24.30 |
27.11 |
2306544手 |
614853万 |
-0.78 |
-2.80% |
2018-01-31 |
26.73 |
30.19 |
26.73 |
27.89 |
3777922手 |
1072900万 |
1.39 |
5.25% |
2017-12-29 |
24.97 |
27.84 |
24.67 |
26.50 |
2217436手 |
581776万 |
1.45 |
5.79% |
2017-11-30 |
26.20 |
28.57 |
24.51 |
25.05 |
5050477手 |
1359377万 |
-1.26 |
-4.79% |
2017-10-31 |
25.16 |
26.35 |
24.18 |
26.31 |
2829198手 |
714104万 |
1.41 |
5.66% |
2017-09-29 |
22.43 |
25.52 |
22.31 |
24.90 |
2781718手 |
653801万 |
2.46 |
10.96% |
2017-08-31 |
21.25 |
23.03 |
20.79 |
22.44 |
3012017手 |
660346万 |
1.25 |
5.90% |
2017-07-31 |
23.88 |
24.28 |
20.78 |
21.19 |
2810496手 |
620450万 |
-2.56 |
-10.78% |
2017-06-30 |
21.57 |
23.90 |
21.22 |
23.75 |
2705571手 |
614060万 |
2.04 |
9.40% |
2017-05-31 |
21.55 |
21.88 |
19.55 |
21.71 |
2313361手 |
483759万 |
-0.02 |
-0.09% |
2017-04-28 |
22.55 |
23.56 |
21.34 |
21.73 |
2351335手 |
531236万 |
-0.82 |
-3.64% |
2017-03-31 |
21.47 |
23.58 |
21.13 |
22.55 |
2869154手 |
638005万 |
1.08 |
5.03% |
2017-02-28 |
21.39 |
22.18 |
21.12 |
21.47 |
1214283手 |
262649万 |
0.07 |
0.33% |
2017-01-26 |
20.98 |
21.80 |
20.00 |
21.40 |
1213900手 |
254185万 |
0.47 |
2.25% |
2016-12-30 |
22.72 |
22.95 |
20.30 |
20.93 |
1804681手 |
386739万 |
-1.69 |
-7.47% |
2016-11-30 |
22.60 |
23.50 |
21.60 |
22.62 |
2742538手 |
613898万 |
0.13 |
0.58% |
2016-10-28 |
23.71 |
24.50 |
22.46 |
22.49 |
1293460手 |
304411万 |
-1.10 |
-4.66% |
2016-09-30 |
24.12 |
24.35 |
22.84 |
23.59 |
1401462手 |
332203万 |
-0.50 |
-2.08% |
2016-08-31 |
24.50 |
25.74 |
23.54 |
24.09 |
2757647手 |
671283万 |
-0.46 |
-1.87% |
2016-07-29 |
20.89 |
25.40 |
20.82 |
24.55 |
3305973手 |
765155万 |
3.67 |
17.58% |
2016-06-30 |
21.38 |
22.55 |
20.49 |
20.88 |
1729222手 |
370738万 |
-0.57 |
-2.66% |
2016-05-31 |
20.51 |
22.22 |
19.90 |
21.45 |
1943464手 |
410663万 |
0.86 |
4.18% |
2016-04-29 |
21.15 |
22.70 |
19.90 |
20.59 |
2978292手 |
622962万 |
-0.52 |
-2.46% |
2016-03-31 |
17.41 |
21.65 |
17.40 |
21.11 |
2189839手 |
437673万 |
3.70 |
21.25% |
2016-02-29 |
17.48 |
19.00 |
17.01 |
17.41 |
813946手 |
147647万 |
-0.22 |
-1.25% |
2016-01-29 |
20.33 |
20.43 |
16.25 |
17.63 |
1423549手 |
258870万 |
-2.78 |
-13.62% |
2015-12-31 |
19.24 |
22.80 |
18.53 |
20.41 |
2695678手 |
550490万 |
1.18 |
6.14% |
2015-11-30 |
18.65 |
20.64 |
18.65 |
19.23 |
2043298手 |
406219万 |
0.36 |
1.91% |
2015-10-30 |
17.84 |
19.77 |
17.76 |
18.87 |
2205996手 |
414802万 |
1.27 |
7.22% |
2015-09-30 |
17.75 |
19.24 |
16.79 |
17.60 |
2690876手 |
482960万 |
-0.39 |
-2.17% |
2015-08-31 |
19.18 |
21.04 |
15.39 |
17.99 |
4808075手 |
911526万 |
-1.48 |
-7.60% |
2015-07-31 |
21.10 |
23.29 |
18.07 |
19.47 |
11314755手 |
2335215万 |
-1.86 |
-8.72% |
2015-06-30 |
25.07 |
27.50 |
18.70 |
21.33 |
9145786手 |
2252699万 |
-3.74 |
-14.92% |
2015-05-29 |
38.68 |
40.36 |
24.30 |
25.07 |
3933100手 |
1217891万 |
-12.63 |
-33.07% |
2015-04-30 |
36.91 |
41.17 |
36.71 |
38.19 |
3300486手 |
1293056万 |
1.29 |
3.50% |
2015-03-31 |
32.57 |
38.15 |
32.16 |
36.90 |
3957577手 |
1372482万 |
4.10 |
12.61% |
2015-02-27 |
32.15 |
33.01 |
31.10 |
32.51 |
1104970手 |
355956万 |
-0.16 |
-0.49% |
2015-01-29 |
31.58 |
35.65 |
31.00 |
32.59 |
2865199手 |
947344万 |
1.04 |
3.30% |
2014-12-31 |
29.76 |
32.45 |
28.66 |
31.55 |
4245204手 |
1299774万 |
1.91 |
6.44% |
2014-11-28 |
28.58 |
29.92 |
28.03 |
29.64 |
1596292手 |
458780万 |
-0.52 |
-1.81% |
2014-10-30 |
33.56 |
34.37 |
28.01 |
28.70 |
1253133手 |
381764万 |
0.24 |
0.71% |
2014-09-30 |
35.10 |
36.64 |
33.03 |
33.56 |
759721手 |
263951万 |
-3.23 |
-8.78% |
2014-08-22 |
37.90 |
39.14 |
34.80 |
36.79 |
1180479手 |
426302万 |
-1.12 |
-2.95% |
2014-07-31 |
34.75 |
37.95 |
31.33 |
37.91 |
918930手 |
314904万 |
2.12 |
5.92% |
2014-06-30 |
34.27 |
36.05 |
33.19 |
35.79 |
386767手 |
134420万 |
0.82 |
2.39% |
2014-05-30 |
35.68 |
37.27 |
33.48 |
34.27 |
552416手 |
195795万 |
-1.70 |
-4.73% |
2014-04-30 |
39.24 |
43.20 |
35.11 |
35.97 |
1210883手 |
475502万 |
-3.32 |
-8.45% |
2014-03-31 |
41.71 |
43.89 |
37.70 |
39.29 |
1035009手 |
422580万 |
-2.88 |
-6.83% |
2014-02-28 |
44.55 |
46.44 |
40.01 |
42.17 |
996844手 |
432750万 |
-2.68 |
-5.97% |
2014-01-30 |
46.94 |
50.70 |
43.40 |
44.85 |
783845手 |
365985万 |
-2.23 |
-4.74% |
2013-12-31 |
44.38 |
47.96 |
42.60 |
47.08 |
741726手 |
336649万 |
1.98 |
4.39% |
2013-11-29 |
45.34 |
46.99 |
41.91 |
45.10 |
815927手 |
360115万 |
-0.05 |
-0.11% |
2013-10-31 |
46.45 |
51.90 |
44.10 |
45.15 |
978356手 |
463730万 |
-1.30 |
-2.80% |
2013-09-30 |
37.24 |
47.70 |
37.00 |
46.45 |
1664003手 |
698770万 |
9.47 |
25.61% |
2013-08-30 |
40.54 |
40.60 |
36.85 |
36.98 |
1501636手 |
574498万 |
-3.07 |
-7.67% |
2013-07-31 |
38.50 |
43.27 |
38.46 |
40.05 |
1181883手 |
491034万 |
1.61 |
4.19% |
2013-06-28 |
41.04 |
42.00 |
36.68 |
38.44 |
1055957手 |
422373万 |
-2.59 |
-6.31% |
2013-05-31 |
78.02 |
82.50 |
37.80 |
41.03 |
1454573手 |
598780万 |
-37.55 |
-47.79% |
2013-04-26 |
80.01 |
82.78 |
69.80 |
78.58 |
514657手 |
398882万 |
-2.22 |
-2.75% |
2013-03-29 |
71.01 |
83.40 |
68.00 |
80.80 |
502460手 |
379108万 |
9.30 |
13.01% |
2013-02-28 |
68.30 |
75.58 |
67.10 |
71.50 |
394008手 |
280061万 |
3.50 |
5.15% |
2013-01-31 |
58.01 |
69.05 |
56.65 |
68.00 |
628292手 |
400689万 |
10.10 |
17.44% |
2012-12-31 |
54.80 |
58.20 |
51.55 |
57.90 |
611792手 |
339197万 |
3.19 |
5.83% |
2012-11-30 |
60.02 |
62.67 |
54.10 |
54.71 |
275357手 |
162953万 |
-5.59 |
-9.27% |
2012-10-31 |
60.70 |
61.64 |
57.68 |
60.30 |
265213手 |
157910万 |
-0.20 |
-0.33% |
2012-09-28 |
56.01 |
60.88 |
54.48 |
60.50 |
446842手 |
256190万 |
4.00 |
7.08% |
2012-08-31 |
62.38 |
65.80 |
55.78 |
56.50 |
348955手 |
217661万 |
-5.68 |
-9.13% |
2012-07-31 |
61.91 |
66.81 |
60.00 |
62.18 |
433084手 |
273006万 |
0.30 |
0.48% |
2012-06-29 |
59.01 |
64.35 |
59.00 |
61.88 |
439634手 |
272955万 |
1.85 |
3.08% |
2012-05-31 |
65.33 |
67.80 |
58.02 |
60.03 |
618112手 |
387996万 |
-4.85 |
-7.47% |
2012-04-27 |
70.60 |
73.24 |
64.12 |
64.88 |
370770手 |
252728万 |
-4.02 |
-5.83% |
2012-03-28 |
69.00 |
75.01 |
65.67 |
68.90 |
391628手 |
272996万 |
-0.11 |
-0.16% |
2012-02-29 |
64.90 |
72.00 |
64.24 |
69.01 |
366931手 |
252441万 |
4.03 |
6.20% |
2012-01-31 |
70.50 |
73.45 |
62.57 |
64.98 |
233733手 |
156637万 |
-4.97 |
-7.11% |
2011-12-30 |
79.50 |
81.80 |
64.80 |
69.95 |
378180手 |
274924万 |
-9.55 |
-12.01% |
2011-11-30 |
74.01 |
81.00 |
73.58 |
79.50 |
286842手 |
222470万 |
5.10 |
6.86% |
2011-10-31 |
65.00 |
74.58 |
63.81 |
74.40 |
244527手 |
168241万 |
9.40 |
14.46% |
2011-09-30 |
70.80 |
71.52 |
61.68 |
65.00 |
255912手 |
171795万 |
-5.85 |
-8.26% |
2011-08-31 |
73.53 |
76.06 |
66.28 |
70.85 |
314621手 |
226771万 |
-2.69 |
-3.66% |
2011-07-29 |
66.05 |
74.50 |
66.05 |
73.54 |
438434手 |
308257万 |
7.47 |
11.31% |
2011-06-30 |
61.90 |
67.99 |
59.58 |
66.07 |
600085手 |
379233万 |
4.16 |
6.72% |
2011-05-31 |
58.00 |
64.95 |
55.60 |
61.91 |
891725手 |
534649万 |
3.76 |
6.47% |
2011-04-29 |
70.15 |
70.15 |
56.61 |
58.15 |
1308388手 |
773775万 |
-19.79 |
-25.39% |
2011-03-15 |
85.03 |
87.17 |
77.94 |
77.94 |
253395手 |
211129万 |
-7.16 |
-8.41% |