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 |
2021-02-26 |
37.16 |
45.30 |
35.80 |
43.36 |
4186661手 |
1713925万 |
6.21 |
16.72% |
2021-01-29 |
33.60 |
42.11 |
33.21 |
37.15 |
5394705手 |
2063050万 |
3.47 |
10.30% |
2020-12-31 |
32.99 |
34.45 |
31.20 |
33.68 |
3160948手 |
1035560万 |
1.88 |
5.91% |
2020-11-30 |
28.96 |
33.92 |
27.88 |
31.80 |
5174471手 |
1619843万 |
2.75 |
9.47% |
2020-10-30 |
30.06 |
30.93 |
27.68 |
29.05 |
3402427手 |
998620万 |
-0.74 |
-2.48% |
2020-09-30 |
32.75 |
35.67 |
29.21 |
29.79 |
5373494手 |
1722066万 |
-2.98 |
-9.09% |
2020-08-31 |
29.51 |
33.40 |
28.84 |
32.77 |
8131206手 |
2509884万 |
3.33 |
11.31% |
2020-07-31 |
29.01 |
32.40 |
27.87 |
29.44 |
10176801手 |
3042165万 |
0.34 |
1.17% |
2020-06-30 |
25.51 |
29.40 |
25.37 |
29.10 |
5577660手 |
1535588万 |
3.80 |
15.02% |
2020-05-29 |
26.98 |
27.62 |
24.56 |
25.30 |
4464114手 |
1169038万 |
-1.99 |
-7.29% |
2020-04-30 |
27.08 |
28.98 |
25.77 |
27.29 |
8638019手 |
2386619万 |
-0.01 |
-0.04% |
2020-03-31 |
24.64 |
28.37 |
24.10 |
27.30 |
7985878手 |
2120309万 |
3.20 |
13.28% |
2020-02-28 |
21.21 |
27.64 |
21.00 |
24.10 |
5198171手 |
1281944万 |
0.53 |
2.25% |
2020-01-23 |
23.35 |
25.18 |
22.76 |
23.57 |
3581559手 |
861677万 |
0.31 |
1.33% |
2019-12-31 |
21.33 |
23.28 |
21.31 |
23.26 |
4386897手 |
976162万 |
1.96 |
9.20% |
2019-11-29 |
20.26 |
23.45 |
20.26 |
21.30 |
5295878手 |
1151402万 |
1.04 |
5.13% |
2019-10-31 |
21.41 |
22.41 |
19.42 |
20.26 |
3131290手 |
651728万 |
-1.13 |
-5.28% |
2019-09-30 |
23.77 |
24.18 |
21.10 |
21.39 |
3904823手 |
880628万 |
-2.20 |
-9.33% |
2019-08-30 |
21.00 |
24.20 |
19.20 |
23.59 |
4478149手 |
957576万 |
2.55 |
12.12% |
2019-07-31 |
19.58 |
21.83 |
19.40 |
21.04 |
5061816手 |
1046667万 |
1.75 |
9.07% |
2019-06-28 |
19.52 |
20.75 |
18.20 |
19.29 |
2935106手 |
575676万 |
-0.11 |
-0.57% |
2019-05-31 |
18.19 |
20.67 |
17.31 |
19.40 |
4479731手 |
860898万 |
0.39 |
2.05% |
2019-04-30 |
18.59 |
22.68 |
18.59 |
19.01 |
7049854手 |
1459876万 |
0.53 |
2.87% |
2019-03-29 |
17.83 |
20.53 |
17.17 |
18.48 |
7847863手 |
1469324万 |
0.79 |
4.47% |
2019-02-28 |
15.15 |
18.35 |
15.08 |
17.69 |
4250679手 |
712509万 |
2.63 |
17.46% |
2019-01-31 |
15.01 |
15.45 |
13.70 |
15.06 |
2707012手 |
403358万 |
0.05 |
0.33% |
2018-12-28 |
16.70 |
17.35 |
14.20 |
15.01 |
4378224手 |
702642万 |
-1.21 |
-7.46% |
2018-11-30 |
14.19 |
16.86 |
14.08 |
16.22 |
6576115手 |
1032205万 |
2.12 |
15.04% |
2018-10-31 |
15.29 |
15.32 |
13.12 |
14.10 |
2700977手 |
382906万 |
-1.47 |
-9.44% |
2018-09-28 |
15.25 |
15.57 |
14.06 |
15.57 |
2868083手 |
426188万 |
0.32 |
2.10% |
2018-08-31 |
16.81 |
17.17 |
15.01 |
15.25 |
4173020手 |
669212万 |
-1.50 |
-8.96% |
2018-07-31 |
18.81 |
19.04 |
16.39 |
16.75 |
5570391手 |
977891万 |
-2.21 |
-11.66% |
2018-06-29 |
19.55 |
19.93 |
15.92 |
18.96 |
6186842手 |
1124680万 |
-0.55 |
-2.82% |
2018-05-31 |
32.30 |
38.67 |
19.37 |
19.51 |
5581521手 |
1947132万 |
-13.25 |
-40.45% |
2018-04-27 |
33.23 |
34.84 |
31.05 |
32.76 |
2800447手 |
926496万 |
-0.64 |
-1.92% |
2018-03-30 |
37.44 |
41.05 |
31.70 |
33.40 |
4269856手 |
1560258万 |
-4.33 |
-11.48% |
2018-02-28 |
38.88 |
42.00 |
34.01 |
37.73 |
2719790手 |
1035492万 |
-1.62 |
-4.12% |
2018-01-31 |
37.80 |
45.33 |
37.08 |
39.35 |
5354230手 |
2221029万 |
1.29 |
3.39% |
2017-12-29 |
38.45 |
41.40 |
33.50 |
38.06 |
5968551手 |
2237839万 |
-0.39 |
-1.01% |
2017-11-30 |
25.38 |
39.14 |
24.94 |
38.45 |
5982329手 |
1932707万 |
12.99 |
51.02% |
2017-10-31 |
25.85 |
26.14 |
23.70 |
25.46 |
1846118手 |
461572万 |
-0.11 |
-0.43% |
2017-09-29 |
22.22 |
25.65 |
21.87 |
25.57 |
2924083手 |
689813万 |
3.52 |
15.96% |
2017-08-31 |
20.48 |
22.59 |
19.73 |
22.05 |
4184187手 |
886259万 |
1.59 |
7.77% |
2017-07-31 |
19.43 |
20.54 |
18.20 |
20.46 |
1837453手 |
357715万 |
1.05 |
5.41% |
2017-06-30 |
17.73 |
19.69 |
17.36 |
19.41 |
1435846手 |
266952万 |
1.67 |
9.41% |
2017-05-31 |
18.35 |
18.61 |
17.36 |
17.74 |
738817手 |
132860万 |
-0.80 |
-4.32% |
2017-04-28 |
19.74 |
20.06 |
18.20 |
18.54 |
993351手 |
190460万 |
-1.29 |
-6.50% |
2017-03-31 |
19.87 |
20.58 |
19.26 |
19.83 |
2214686手 |
441121万 |
-0.04 |
-0.20% |
2017-02-28 |
18.82 |
19.89 |
18.71 |
19.87 |
1458450手 |
280930万 |
1.05 |
5.58% |
2017-01-26 |
19.60 |
20.01 |
17.70 |
18.82 |
1018490手 |
195907万 |
-0.78 |
-3.98% |
2016-12-30 |
20.92 |
21.19 |
18.08 |
19.60 |
1340647手 |
263017万 |
-1.40 |
-6.67% |
2016-11-30 |
21.64 |
22.10 |
20.83 |
21.00 |
1668122手 |
358956万 |
-1.23 |
-5.53% |
2016-10-28 |
22.56 |
24.15 |
22.19 |
22.23 |
2146612手 |
498482万 |
-0.19 |
-0.85% |
2016-09-30 |
23.27 |
23.39 |
21.77 |
22.42 |
2622503手 |
592639万 |
-0.68 |
-2.94% |
2016-08-31 |
22.88 |
24.30 |
22.15 |
23.10 |
4915414手 |
1137031万 |
0.24 |
1.05% |
2016-07-29 |
21.25 |
23.66 |
20.83 |
22.86 |
4458223手 |
991613万 |
1.73 |
8.19% |
2016-06-30 |
20.16 |
21.45 |
18.73 |
21.13 |
4529415手 |
917776万 |
1.04 |
5.18% |
2016-05-31 |
20.60 |
21.10 |
17.89 |
20.09 |
4138461手 |
812887万 |
-0.52 |
-2.52% |
2016-04-29 |
20.82 |
22.66 |
19.42 |
20.61 |
5508434手 |
1159063万 |
-0.59 |
-2.78% |
2016-03-31 |
19.00 |
22.10 |
17.10 |
21.20 |
9008227手 |
1768693万 |
2.20 |
11.58% |
2016-02-29 |
13.91 |
19.96 |
13.46 |
19.00 |
4739636手 |
805451万 |
4.99 |
35.62% |
2016-01-29 |
17.30 |
17.47 |
12.72 |
14.01 |
4542407手 |
694418万 |
-3.43 |
-19.67% |
2015-12-31 |
15.67 |
19.48 |
15.41 |
17.44 |
2949173手 |
508716万 |
1.74 |
11.08% |
2015-11-30 |
14.91 |
17.22 |
14.44 |
15.70 |
2724982手 |
435046万 |
0.48 |
3.15% |
2015-10-30 |
13.58 |
15.70 |
13.50 |
15.22 |
2496698手 |
373699万 |
1.81 |
13.50% |
2015-09-30 |
15.00 |
16.28 |
12.50 |
13.41 |
1931699手 |
273926万 |
-1.82 |
-11.95% |
2015-08-31 |
15.71 |
19.32 |
12.63 |
15.23 |
4593104手 |
765795万 |
-0.93 |
-5.75% |
2015-07-31 |
18.49 |
20.35 |
14.89 |
16.16 |
5154120手 |
908477万 |
-0.93 |
-5.44% |
2015-06-29 |
24.55 |
29.00 |
17.09 |
17.09 |
5473713手 |
1369517万 |
-6.52 |
-27.61% |
2015-05-29 |
19.45 |
23.61 |
18.11 |
23.61 |
4430331手 |
917801万 |
2.15 |
11.13% |
2015-04-30 |
17.23 |
21.46 |
17.00 |
19.31 |
6496065手 |
1221262万 |
2.11 |
12.27% |
2015-03-31 |
15.25 |
18.10 |
15.21 |
17.20 |
5508386手 |
919967万 |
2.36 |
15.47% |
2015-02-27 |
15.30 |
15.53 |
14.42 |
15.25 |
1283985手 |
192646万 |
-0.11 |
-0.71% |
2015-01-29 |
15.20 |
16.81 |
14.90 |
15.40 |
4006114手 |
630279万 |
0.23 |
1.52% |
2014-12-31 |
14.95 |
16.39 |
14.86 |
15.17 |
3145744手 |
488112万 |
0.18 |
1.20% |
2014-11-28 |
15.02 |
15.33 |
14.18 |
14.99 |
1234522手 |
183917万 |
-0.69 |
-4.60% |
2014-10-30 |
15.08 |
16.39 |
13.57 |
15.00 |
1312279手 |
202542万 |
0.19 |
1.26% |
2014-09-30 |
14.45 |
15.46 |
14.35 |
15.08 |
1015040手 |
150588万 |
-0.23 |
-1.50% |
2014-08-22 |
14.50 |
15.31 |
14.10 |
15.31 |
1910874手 |
281175万 |
0.74 |
5.08% |
2014-07-31 |
12.69 |
15.06 |
12.26 |
14.57 |
1475404手 |
203579万 |
2.18 |
17.59% |
2014-06-30 |
12.76 |
12.95 |
11.70 |
12.39 |
622286手 |
77364万 |
-0.51 |
-3.99% |
2014-05-30 |
19.61 |
20.83 |
12.60 |
12.78 |
775530手 |
134684万 |
-6.82 |
-34.80% |
2014-04-30 |
19.36 |
22.53 |
19.12 |
19.60 |
1674230手 |
346799万 |
0.34 |
1.76% |
2014-03-31 |
17.91 |
20.60 |
16.21 |
19.26 |
2028998手 |
385305万 |
1.28 |
7.12% |
2014-02-28 |
17.44 |
19.88 |
17.37 |
17.98 |
991851手 |
185496万 |
0.54 |
3.10% |
2014-01-30 |
19.30 |
19.37 |
16.99 |
17.44 |
680395手 |
122152万 |
-1.86 |
-9.64% |
2013-12-31 |
19.94 |
20.85 |
18.80 |
19.30 |
845150手 |
167436万 |
-0.95 |
-4.69% |
2013-11-29 |
19.40 |
20.99 |
18.72 |
20.25 |
938758手 |
188291万 |
0.99 |
5.14% |
2013-10-31 |
21.93 |
22.50 |
18.79 |
19.26 |
1083562手 |
216526万 |
-2.56 |
-11.73% |
2013-09-30 |
18.87 |
23.23 |
18.87 |
21.82 |
1415665手 |
297952万 |
2.95 |
15.63% |
2013-08-30 |
16.00 |
19.16 |
15.87 |
18.87 |
1405457手 |
250548万 |
3.07 |
19.43% |
2013-07-31 |
14.73 |
16.36 |
13.81 |
15.80 |
900036手 |
136246万 |
1.06 |
7.19% |
2013-06-28 |
17.98 |
18.75 |
14.08 |
14.74 |
792794手 |
134542万 |
-3.24 |
-18.02% |
2013-05-31 |
16.80 |
18.28 |
16.74 |
17.98 |
922618手 |
162078万 |
1.05 |
6.20% |
2013-04-26 |
20.08 |
20.19 |
16.85 |
16.93 |
889312手 |
165199万 |
-2.87 |
-14.49% |
2013-03-29 |
18.05 |
20.33 |
17.57 |
19.80 |
2153786手 |
414616万 |
1.78 |
9.88% |
2013-02-28 |
18.03 |
19.32 |
17.71 |
18.02 |
845488手 |
156536万 |
-0.04 |
-0.22% |
2013-01-31 |
18.80 |
18.97 |
17.98 |
18.06 |
819898手 |
151061万 |
-0.74 |
-3.94% |
2012-12-31 |
17.21 |
18.80 |
16.42 |
18.80 |
550128手 |
96607万 |
1.59 |
9.24% |
2012-11-30 |
18.40 |
18.76 |
17.10 |
17.21 |
234175手 |
42306万 |
-1.20 |
-6.52% |
2012-10-31 |
18.47 |
19.12 |
18.02 |
18.41 |
201049手 |
37503万 |
-0.09 |
-0.49% |
2012-09-28 |
19.02 |
19.47 |
17.68 |
18.50 |
374097手 |
69491万 |
-0.67 |
-3.50% |
2012-08-31 |
18.85 |
20.62 |
18.85 |
19.17 |
480736手 |
94488万 |
0.31 |
1.64% |
2012-07-31 |
21.16 |
21.77 |
18.66 |
18.86 |
516587手 |
102052万 |
-2.27 |
-10.74% |
2012-06-29 |
22.22 |
22.51 |
20.48 |
21.13 |
652235手 |
141589万 |
-1.09 |
-4.91% |
2012-05-31 |
20.20 |
22.61 |
19.85 |
22.22 |
914275手 |
193604万 |
2.32 |
11.66% |
2012-04-27 |
19.89 |
20.60 |
19.22 |
19.90 |
578180手 |
115480万 |
0.10 |
0.51% |
2012-03-30 |
21.97 |
22.78 |
19.46 |
19.80 |
855099手 |
183523万 |
-2.18 |
-9.92% |
2012-02-29 |
19.27 |
23.15 |
19.01 |
21.98 |
921083手 |
197258万 |
2.71 |
14.06% |
2012-01-31 |
19.79 |
19.85 |
17.25 |
19.27 |
365785手 |
68929万 |
-0.39 |
-1.98% |
2011-12-30 |
22.50 |
22.96 |
18.13 |
19.66 |
419222手 |
83770万 |
-2.34 |
-10.64% |
2011-11-30 |
22.05 |
24.18 |
21.50 |
22.00 |
666166手 |
153253万 |
-0.18 |
-0.81% |
2011-10-31 |
22.02 |
22.53 |
20.21 |
22.18 |
556794手 |
119608万 |
0.33 |
1.51% |
2011-09-30 |
25.97 |
26.16 |
21.20 |
21.85 |
869762手 |
206136万 |
-4.12 |
-15.86% |
2011-08-31 |
29.18 |
29.64 |
25.80 |
25.97 |
1015750手 |
274384万 |
-3.23 |
-11.06% |
2011-07-29 |
29.41 |
31.86 |
28.68 |
29.20 |
1096522手 |
326829万 |
-0.25 |
-0.85% |
2011-06-30 |
27.75 |
29.69 |
26.20 |
29.45 |
937673手 |
262468万 |
1.78 |
6.43% |
2011-05-31 |
29.50 |
31.86 |
26.23 |
27.67 |
1073466手 |
320651万 |
-1.98 |
-6.68% |
2011-04-29 |
30.37 |
34.32 |
28.86 |
29.65 |
1370920手 |
431668万 |
-0.78 |
-2.56% |
2011-03-31 |
26.70 |
34.50 |
25.73 |
30.43 |
3412782手 |
1033206万 |
3.94 |
14.87% |
2011-02-28 |
24.71 |
27.50 |
24.05 |
26.49 |
846949手 |
220232万 |
1.80 |
7.29% |