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 |
2021-01-15 |
42.70 |
49.86 |
42.46 |
47.11 |
3778920手 |
1755213万 |
4.36 |
10.20% |
2020-12-31 |
39.90 |
43.15 |
36.40 |
42.75 |
4363336手 |
1732324万 |
3.21 |
8.12% |
2020-11-30 |
40.40 |
45.10 |
39.19 |
39.54 |
5316197手 |
2222077万 |
-0.66 |
-1.64% |
2020-10-30 |
33.52 |
41.50 |
33.52 |
40.20 |
4320056手 |
1611792万 |
7.30 |
22.19% |
2020-09-30 |
37.11 |
37.38 |
32.47 |
32.90 |
3410078手 |
1188764万 |
-4.26 |
-11.46% |
2020-08-31 |
41.00 |
44.15 |
36.32 |
37.16 |
4684276手 |
1853146万 |
-2.80 |
-7.01% |
2020-07-31 |
35.91 |
43.01 |
35.41 |
39.96 |
8231146手 |
3231634万 |
4.01 |
11.15% |
2020-06-30 |
30.68 |
36.59 |
30.66 |
35.95 |
5711073手 |
1911611万 |
5.53 |
18.18% |
2020-05-29 |
30.29 |
33.88 |
28.98 |
30.42 |
3417466手 |
1081450万 |
0.12 |
0.40% |
2020-04-30 |
28.19 |
31.40 |
27.43 |
30.30 |
3434328手 |
1016531万 |
2.11 |
7.49% |
2020-03-31 |
38.14 |
40.20 |
26.95 |
28.19 |
5276312手 |
1730461万 |
-9.90 |
-25.99% |
2020-02-28 |
39.11 |
44.87 |
37.30 |
38.09 |
4564822手 |
1852351万 |
-5.37 |
-12.36% |
2020-01-23 |
40.37 |
45.92 |
40.01 |
43.46 |
2238838手 |
966806万 |
3.46 |
8.65% |
2019-12-31 |
34.97 |
40.39 |
34.26 |
40.00 |
3097932手 |
1178236万 |
5.01 |
14.32% |
2019-11-29 |
38.26 |
39.00 |
32.85 |
34.99 |
2955166手 |
1059670万 |
-3.01 |
-7.92% |
2019-10-31 |
35.78 |
41.00 |
33.54 |
38.00 |
3003712手 |
1129212万 |
2.45 |
6.89% |
2019-09-30 |
30.99 |
40.15 |
30.60 |
35.55 |
5264119手 |
1881714万 |
4.55 |
14.68% |
2019-08-30 |
28.25 |
33.49 |
23.61 |
31.00 |
7685683手 |
2195473万 |
1.75 |
5.98% |
2019-07-31 |
35.40 |
37.88 |
26.52 |
29.25 |
7451930手 |
2252232万 |
-5.13 |
-14.92% |
2019-06-28 |
33.17 |
36.16 |
32.67 |
34.38 |
2569169手 |
885109万 |
1.25 |
3.77% |
2019-05-31 |
37.00 |
38.98 |
31.52 |
33.13 |
3330539手 |
1155866万 |
-5.97 |
-15.27% |
2019-04-30 |
41.18 |
46.89 |
36.46 |
39.10 |
4387937手 |
1840370万 |
-3.10 |
-7.35% |
2019-03-29 |
40.30 |
45.98 |
38.99 |
42.20 |
5460887手 |
2319434万 |
2.43 |
6.11% |
2019-02-28 |
31.81 |
42.90 |
31.80 |
39.77 |
4090834手 |
1545995万 |
8.20 |
25.97% |
2019-01-31 |
30.54 |
32.30 |
26.72 |
31.57 |
3633104手 |
1075762万 |
1.21 |
3.99% |
2018-12-28 |
35.09 |
35.79 |
29.37 |
30.36 |
2421222手 |
771332万 |
-3.26 |
-9.70% |
2018-11-30 |
31.83 |
35.77 |
31.83 |
33.62 |
3917355手 |
1315265万 |
2.26 |
7.21% |
2018-10-31 |
41.64 |
41.64 |
29.44 |
31.36 |
3688912手 |
1244846万 |
-11.01 |
-25.98% |
2018-09-28 |
43.50 |
43.50 |
39.20 |
42.37 |
1562911手 |
647185万 |
-1.31 |
-3.00% |
2018-08-31 |
47.99 |
48.15 |
39.40 |
43.68 |
3601124手 |
1566557万 |
-4.51 |
-9.36% |
2018-07-31 |
53.47 |
53.47 |
45.65 |
48.19 |
3835567手 |
1889669万 |
-5.00 |
-9.40% |
2018-06-29 |
54.60 |
60.28 |
49.68 |
53.19 |
3036596手 |
1683159万 |
-1.81 |
-3.29% |
2018-05-31 |
47.01 |
56.59 |
46.50 |
55.00 |
2494816手 |
1303292万 |
8.30 |
17.77% |
2018-04-27 |
54.52 |
55.99 |
46.00 |
46.70 |
2825545手 |
1437099万 |
-8.00 |
-14.62% |
2018-03-30 |
56.50 |
60.45 |
50.40 |
54.70 |
3236552手 |
1816122万 |
-2.22 |
-3.90% |
2018-02-28 |
49.30 |
58.57 |
44.50 |
56.92 |
2613929手 |
1317147万 |
7.58 |
15.36% |
2018-01-31 |
49.54 |
56.83 |
47.82 |
49.34 |
5171055手 |
2718733万 |
-0.06 |
-0.12% |
2017-12-29 |
48.76 |
55.48 |
48.44 |
49.40 |
4297605手 |
2231953万 |
0.89 |
1.83% |
2017-11-30 |
47.60 |
60.00 |
46.42 |
48.51 |
5972907手 |
3197657万 |
0.67 |
1.40% |
2017-10-31 |
44.37 |
49.85 |
41.60 |
47.84 |
3559420手 |
1647557万 |
4.24 |
9.72% |
2017-09-29 |
39.35 |
43.86 |
38.16 |
43.60 |
3967511手 |
1591919万 |
4.41 |
11.25% |
2017-08-31 |
35.70 |
39.39 |
33.48 |
39.19 |
5153888手 |
1856626万 |
3.39 |
9.47% |
2017-07-31 |
34.62 |
38.48 |
33.50 |
35.80 |
5003092手 |
1822858万 |
1.16 |
3.35% |
2017-06-30 |
31.11 |
35.28 |
30.61 |
34.64 |
3655262手 |
1200879万 |
3.44 |
11.03% |
2017-05-31 |
29.50 |
34.66 |
28.98 |
31.20 |
4199502手 |
1320217万 |
1.79 |
6.09% |
2017-04-28 |
26.20 |
30.30 |
25.00 |
29.41 |
3011382手 |
835030万 |
3.14 |
11.95% |
2017-03-31 |
24.12 |
27.87 |
23.82 |
26.27 |
4021214手 |
1044329万 |
2.22 |
9.23% |
2017-02-28 |
22.50 |
24.49 |
22.22 |
24.05 |
1618752手 |
381231万 |
1.64 |
7.32% |
2017-01-26 |
22.60 |
22.93 |
21.00 |
22.41 |
1108336手 |
245061万 |
-0.19 |
-0.84% |
2016-12-30 |
23.10 |
23.50 |
21.10 |
22.60 |
2029658手 |
452376万 |
-0.54 |
-2.33% |
2016-11-30 |
23.10 |
24.15 |
22.59 |
23.14 |
2292391手 |
535125万 |
0.40 |
1.76% |
2016-10-28 |
21.50 |
24.19 |
21.40 |
22.74 |
2704737手 |
622410万 |
1.40 |
6.56% |
2016-09-30 |
22.64 |
23.07 |
21.13 |
21.34 |
2093579手 |
465331万 |
-1.36 |
-5.99% |
2016-08-31 |
22.70 |
24.50 |
22.10 |
22.70 |
3962095手 |
922104万 |
-0.08 |
-0.35% |
2016-07-29 |
22.84 |
24.62 |
22.22 |
22.78 |
4975326手 |
1162663万 |
-0.06 |
-0.26% |
2016-06-30 |
22.99 |
23.55 |
21.51 |
22.84 |
3336410手 |
759861万 |
-0.16 |
-0.70% |
2016-05-31 |
21.85 |
23.17 |
20.03 |
23.00 |
2886075手 |
626783万 |
1.25 |
5.75% |
2016-04-29 |
22.18 |
23.91 |
21.60 |
21.75 |
3759513手 |
858423万 |
-0.50 |
-2.25% |
2016-03-31 |
18.28 |
22.49 |
17.95 |
22.25 |
3718019手 |
761912万 |
4.04 |
22.19% |
2016-02-29 |
20.38 |
22.96 |
18.12 |
18.21 |
2910667手 |
624931万 |
-2.17 |
-10.65% |
2016-01-29 |
25.90 |
25.98 |
18.61 |
20.38 |
5036155手 |
1075060万 |
-5.51 |
-21.28% |
2015-12-31 |
23.84 |
28.18 |
23.21 |
25.89 |
6290024手 |
1633753万 |
2.05 |
8.60% |
2015-11-30 |
24.70 |
27.30 |
22.77 |
23.84 |
6375126手 |
1644428万 |
-1.34 |
-5.32% |
2015-10-30 |
19.45 |
27.30 |
19.40 |
25.18 |
6020969手 |
1451187万 |
5.70 |
29.26% |
2015-09-30 |
20.63 |
22.22 |
17.41 |
19.48 |
4906751手 |
978043万 |
-1.72 |
-8.11% |
2015-08-31 |
25.23 |
28.90 |
17.01 |
21.20 |
8631924手 |
2118678万 |
-4.45 |
-17.35% |
2015-07-31 |
28.50 |
30.49 |
20.09 |
25.65 |
13462035手 |
3544428万 |
-3.07 |
-10.69% |
2015-06-30 |
31.79 |
39.61 |
23.62 |
28.72 |
9132016手 |
3085328万 |
-2.15 |
-6.96% |
2015-05-29 |
26.53 |
32.77 |
25.56 |
30.87 |
8606632手 |
2472916万 |
2.70 |
9.98% |
2015-04-30 |
21.40 |
29.57 |
21.30 |
27.05 |
12176703手 |
3050937万 |
6.30 |
30.36% |
2015-03-31 |
18.45 |
21.24 |
18.20 |
20.75 |
9846674手 |
1906263万 |
1.90 |
10.45% |
2015-02-27 |
17.10 |
18.48 |
16.57 |
18.19 |
4463004手 |
792183万 |
1.19 |
7.00% |
2015-01-29 |
15.98 |
17.76 |
15.60 |
17.01 |
4148209手 |
698237万 |
1.04 |
6.51% |
2014-12-31 |
17.36 |
18.27 |
15.31 |
15.97 |
5360187手 |
912316万 |
-1.38 |
-7.95% |
2014-11-28 |
17.64 |
18.50 |
16.52 |
17.35 |
3376739手 |
587309万 |
-1.08 |
-6.04% |
2014-10-15 |
19.55 |
20.00 |
17.70 |
17.88 |
637304手 |
116006万 |
-1.11 |
-5.68% |
2014-09-30 |
19.64 |
20.65 |
19.00 |
19.55 |
1508642手 |
300624万 |
1.10 |
5.96% |
2014-08-22 |
17.03 |
18.96 |
16.32 |
18.45 |
4130401手 |
732442万 |
1.25 |
7.27% |
2014-07-31 |
17.35 |
17.83 |
16.03 |
17.20 |
2516056手 |
422157万 |
-0.14 |
-0.81% |
2014-06-30 |
17.39 |
17.55 |
15.67 |
17.34 |
1891156手 |
318926万 |
-0.98 |
-5.61% |
2014-05-30 |
14.88 |
17.49 |
14.83 |
17.47 |
2854792手 |
460623万 |
2.57 |
17.25% |
2014-04-30 |
13.32 |
16.50 |
13.04 |
14.90 |
5040549手 |
765417万 |
1.66 |
12.54% |
2014-03-31 |
15.05 |
16.24 |
13.07 |
13.24 |
3862409手 |
562983万 |
-1.96 |
-12.89% |
2014-02-28 |
15.23 |
17.57 |
14.48 |
15.20 |
4241909手 |
692053万 |
-0.20 |
-1.30% |
2014-01-30 |
13.51 |
16.30 |
12.62 |
15.40 |
7344362手 |
1073014万 |
1.91 |
14.16% |
2013-12-31 |
12.60 |
13.70 |
11.66 |
13.49 |
7258606手 |
938747万 |
0.68 |
5.31% |
2013-11-29 |
10.40 |
13.19 |
10.18 |
12.81 |
5961669手 |
688863万 |
2.35 |
22.47% |
2013-10-31 |
10.46 |
11.45 |
10.11 |
10.46 |
4186786手 |
454221万 |
0.00 |
0.00% |
2013-09-30 |
10.94 |
11.79 |
10.20 |
10.46 |
3416260手 |
378946万 |
-0.52 |
-4.74% |
2013-08-30 |
11.76 |
12.94 |
10.92 |
10.98 |
5712442手 |
688983万 |
-0.76 |
-6.47% |
2013-07-31 |
11.25 |
12.65 |
10.00 |
11.74 |
7562349手 |
873295万 |
0.55 |
4.92% |
2013-06-28 |
13.38 |
13.77 |
9.80 |
11.19 |
5492500手 |
675430万 |
-2.27 |
-16.86% |
2013-05-31 |
10.81 |
15.23 |
10.81 |
13.46 |
11547320手 |
1513536万 |
1.70 |
14.46% |
2013-04-26 |
12.95 |
14.46 |
11.76 |
11.76 |
6004017手 |
808995万 |
-1.21 |
-9.33% |
2013-03-29 |
11.74 |
13.40 |
10.92 |
12.97 |
7391236手 |
907213万 |
1.20 |
10.20% |
2013-02-28 |
10.57 |
12.16 |
10.23 |
11.77 |
6485915手 |
735184万 |
1.22 |
11.56% |
2013-01-31 |
8.28 |
11.35 |
8.04 |
10.55 |
10729180手 |
1088839万 |
2.37 |
28.97% |
2012-12-31 |
6.93 |
8.43 |
6.63 |
8.18 |
4526441手 |
358794万 |
1.24 |
17.87% |
2012-11-30 |
8.12 |
8.24 |
6.82 |
6.94 |
3427814手 |
263855万 |
-1.17 |
-14.43% |
2012-10-31 |
7.46 |
9.15 |
7.37 |
8.11 |
9563960手 |
803451万 |
0.67 |
9.01% |
2012-09-28 |
7.65 |
8.55 |
7.06 |
7.44 |
10693310手 |
849352万 |
-0.17 |
-2.23% |
2012-08-31 |
5.74 |
8.10 |
5.73 |
7.61 |
5086799手 |
361298万 |
1.87 |
32.58% |
2012-07-31 |
6.33 |
6.53 |
5.65 |
5.74 |
1312344手 |
79995万 |
-0.54 |
-8.60% |
2012-06-29 |
7.16 |
7.24 |
6.11 |
6.28 |
1465629手 |
97522万 |
-0.91 |
-12.66% |
2012-05-31 |
7.47 |
7.64 |
6.81 |
7.19 |
3122302手 |
228917万 |
-0.14 |
-1.91% |
2012-04-27 |
7.01 |
7.82 |
6.89 |
7.33 |
3122991手 |
231853万 |
0.32 |
4.57% |
2012-03-30 |
8.17 |
8.93 |
6.80 |
7.01 |
5614349手 |
462962万 |
-1.25 |
-15.13% |
2012-02-29 |
7.07 |
8.57 |
6.95 |
8.26 |
6832779手 |
528832万 |
1.17 |
16.50% |
2012-01-31 |
6.72 |
7.34 |
6.10 |
7.09 |
3813028手 |
263486万 |
0.53 |
8.08% |
2011-12-30 |
9.33 |
9.47 |
6.01 |
6.56 |
4235074手 |
308730万 |
-2.43 |
-27.03% |
2011-11-30 |
8.10 |
10.12 |
8.06 |
8.99 |
7159949手 |
667859万 |
0.80 |
9.77% |
2011-10-31 |
8.81 |
9.02 |
7.15 |
8.19 |
2283660手 |
185765万 |
-0.56 |
-6.40% |
2011-09-30 |
9.86 |
10.30 |
8.73 |
8.75 |
2420138手 |
231423万 |
-1.08 |
-10.99% |
2011-08-31 |
12.30 |
12.38 |
9.70 |
9.83 |
2644321手 |
281903万 |
-2.51 |
-20.34% |
2011-07-29 |
12.50 |
13.70 |
12.13 |
12.34 |
2276204手 |
296017万 |
-0.14 |
-1.12% |
2011-06-30 |
17.54 |
18.58 |
10.97 |
12.48 |
1400889手 |
201285万 |
-5.14 |
-29.17% |
2011-05-31 |
18.93 |
20.39 |
16.75 |
17.62 |
1332140手 |
254558万 |
-1.18 |
-6.28% |
2011-04-29 |
21.55 |
22.49 |
18.28 |
18.80 |
2283491手 |
479683万 |
-2.71 |
-12.60% |
2011-03-31 |
24.29 |
25.96 |
21.20 |
21.51 |
4655585手 |
1096008万 |
-2.68 |
-11.08% |
2011-02-28 |
20.20 |
25.98 |
18.94 |
24.19 |
4648038手 |
1041073万 |
3.90 |
19.22% |
2011-01-31 |
22.44 |
24.36 |
18.00 |
20.29 |
5210761手 |
1120839万 |
-2.11 |
-9.42% |