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 |
2021-03-05 |
25.86 |
27.67 |
25.70 |
26.64 |
1265895手 |
337856万 |
1.23 |
4.84% |
2021-02-26 |
20.89 |
26.79 |
19.66 |
25.41 |
4424625手 |
1024623万 |
4.51 |
21.58% |
2021-01-29 |
20.06 |
23.18 |
18.79 |
20.90 |
6122905手 |
1289539万 |
0.84 |
4.19% |
2020-12-31 |
23.19 |
23.25 |
19.37 |
20.06 |
2356340手 |
495396万 |
-2.65 |
-11.67% |
2020-11-30 |
21.30 |
23.48 |
20.00 |
22.71 |
3556459手 |
784236万 |
1.36 |
6.37% |
2020-10-30 |
24.50 |
26.38 |
21.10 |
21.35 |
3325907手 |
786308万 |
-2.45 |
-10.29% |
2020-09-30 |
25.70 |
26.40 |
23.08 |
23.80 |
2973698手 |
735577万 |
-1.85 |
-7.21% |
2020-08-31 |
28.65 |
30.66 |
24.88 |
25.65 |
5568630手 |
1533755万 |
-2.65 |
-9.36% |
2020-07-31 |
20.44 |
28.66 |
20.05 |
28.30 |
10003482手 |
2450522万 |
7.84 |
38.32% |
2020-06-30 |
17.78 |
20.64 |
17.77 |
20.46 |
4944272手 |
935717万 |
2.85 |
16.18% |
2020-05-29 |
19.46 |
21.57 |
17.30 |
17.61 |
6544081手 |
1289308万 |
-2.15 |
-10.88% |
2020-04-30 |
18.10 |
20.67 |
17.52 |
19.76 |
8186374手 |
1569571万 |
1.75 |
9.72% |
2020-03-31 |
17.50 |
19.79 |
15.69 |
18.01 |
8992165手 |
1611720万 |
0.64 |
3.69% |
2020-02-28 |
13.34 |
22.48 |
12.60 |
17.37 |
5873045手 |
1028890万 |
2.55 |
17.21% |
2020-01-23 |
13.85 |
16.26 |
13.77 |
14.82 |
2087527手 |
312112万 |
1.05 |
7.62% |
2019-12-31 |
14.20 |
14.46 |
13.23 |
13.77 |
2028508手 |
279541万 |
-0.34 |
-2.41% |
2019-11-29 |
12.32 |
14.34 |
12.32 |
14.11 |
2228300手 |
295194万 |
1.72 |
13.88% |
2019-10-31 |
11.17 |
12.64 |
11.01 |
12.39 |
2280714手 |
268375万 |
1.31 |
11.82% |
2019-09-30 |
10.21 |
12.54 |
10.21 |
11.08 |
2854713手 |
326223万 |
0.84 |
8.20% |
2019-08-30 |
10.56 |
10.58 |
9.25 |
10.24 |
1829914手 |
185238万 |
-0.35 |
-3.31% |
2019-07-31 |
10.11 |
11.16 |
9.95 |
10.59 |
1923008手 |
201335万 |
0.63 |
6.33% |
2019-06-28 |
10.30 |
10.37 |
9.80 |
9.96 |
1016940手 |
102784万 |
-0.31 |
-3.02% |
2019-05-31 |
11.64 |
11.64 |
10.10 |
10.27 |
1839419手 |
194778万 |
-1.75 |
-14.56% |
2019-04-30 |
12.45 |
13.43 |
11.91 |
12.02 |
3459825手 |
445381万 |
-0.41 |
-3.30% |
2019-03-29 |
11.80 |
15.18 |
11.39 |
12.43 |
6587479手 |
863169万 |
0.75 |
6.42% |
2019-02-28 |
10.10 |
11.98 |
9.99 |
11.68 |
1969008手 |
222592万 |
1.70 |
17.03% |
2019-01-31 |
9.87 |
11.11 |
9.83 |
9.98 |
1859305手 |
197972万 |
0.11 |
1.11% |
2018-12-28 |
10.42 |
11.04 |
9.85 |
9.87 |
1364791手 |
142499万 |
-0.36 |
-3.52% |
2018-11-30 |
10.77 |
11.86 |
9.75 |
10.23 |
3067066手 |
336136万 |
-0.54 |
-5.01% |
2018-10-31 |
11.88 |
12.49 |
9.69 |
10.77 |
1470639手 |
155371万 |
-1.37 |
-11.29% |
2018-09-28 |
14.40 |
17.79 |
11.68 |
12.14 |
3557941手 |
531179万 |
-2.45 |
-16.79% |
2018-08-31 |
15.98 |
16.05 |
14.25 |
14.59 |
578080手 |
86349万 |
-1.34 |
-8.41% |
2018-07-31 |
16.75 |
16.75 |
15.19 |
15.93 |
745540手 |
120558万 |
-0.86 |
-5.12% |
2018-06-29 |
18.65 |
18.65 |
14.37 |
16.79 |
962174手 |
158538万 |
-1.65 |
-8.95% |
2018-05-31 |
18.00 |
19.99 |
17.41 |
18.44 |
1502200手 |
283425万 |
0.48 |
2.67% |
2018-04-27 |
16.27 |
17.99 |
16.18 |
17.96 |
806250手 |
137189万 |
1.71 |
10.52% |
2018-03-30 |
16.63 |
17.85 |
15.21 |
16.25 |
944397手 |
157628万 |
-0.40 |
-2.40% |
2018-02-28 |
14.88 |
17.50 |
14.30 |
16.65 |
715814手 |
111592万 |
1.77 |
11.89% |
2018-01-31 |
16.00 |
16.66 |
14.30 |
14.88 |
684282手 |
104700万 |
-0.97 |
-6.12% |
2017-12-29 |
16.23 |
16.80 |
15.41 |
15.85 |
384503手 |
62066万 |
-0.37 |
-2.28% |
2017-11-30 |
17.92 |
18.80 |
15.31 |
16.22 |
1298355手 |
224442万 |
-1.78 |
-9.89% |
2017-10-31 |
17.14 |
18.96 |
16.93 |
18.00 |
1404802手 |
253490万 |
1.10 |
6.51% |
2017-09-29 |
14.15 |
16.97 |
13.83 |
16.90 |
1738365手 |
272079万 |
2.76 |
19.52% |
2017-08-31 |
15.72 |
16.85 |
13.91 |
14.14 |
1418748手 |
211206万 |
-1.59 |
-10.11% |
2017-07-31 |
15.94 |
16.74 |
14.52 |
15.73 |
728293手 |
115546万 |
-0.21 |
-1.32% |
2017-06-30 |
16.83 |
17.58 |
15.70 |
15.94 |
690863手 |
114398万 |
-0.87 |
-5.17% |
2017-05-31 |
17.29 |
17.66 |
15.20 |
16.81 |
955560手 |
156272万 |
-0.42 |
-2.44% |
2017-04-28 |
15.65 |
17.65 |
15.36 |
17.23 |
1409970手 |
232721万 |
1.57 |
10.03% |
2017-03-31 |
14.85 |
16.89 |
14.00 |
15.66 |
1989360手 |
315759万 |
0.86 |
5.81% |
2017-02-28 |
13.77 |
14.83 |
13.40 |
14.80 |
1509695手 |
211349万 |
1.04 |
7.56% |
2017-01-26 |
13.23 |
13.95 |
12.61 |
13.76 |
1457427手 |
196221万 |
0.58 |
4.40% |
2016-12-30 |
12.05 |
13.57 |
11.73 |
13.18 |
3043855手 |
385930万 |
1.17 |
9.74% |
2016-11-30 |
11.25 |
12.27 |
11.20 |
12.01 |
2368073手 |
278321万 |
0.80 |
7.14% |
2016-10-28 |
10.95 |
11.41 |
10.93 |
11.21 |
1272008手 |
143274万 |
0.32 |
2.94% |
2016-09-30 |
11.22 |
11.62 |
10.76 |
10.89 |
1595407手 |
179007万 |
-0.34 |
-3.03% |
2016-08-31 |
10.80 |
11.36 |
10.70 |
11.23 |
1538630手 |
169987万 |
0.50 |
4.66% |
2016-07-29 |
10.96 |
11.55 |
10.67 |
10.73 |
2284208手 |
254430万 |
-0.22 |
-2.01% |
2016-06-30 |
10.43 |
11.20 |
9.87 |
10.95 |
2177858手 |
232129万 |
0.53 |
5.09% |
2016-05-31 |
10.93 |
11.38 |
9.72 |
10.42 |
1605794手 |
167261万 |
-0.46 |
-4.23% |
2016-04-29 |
12.90 |
14.55 |
10.55 |
10.88 |
2753768手 |
364677万 |
-2.02 |
-15.66% |
2016-03-31 |
11.32 |
13.14 |
11.10 |
12.90 |
2386250手 |
293889万 |
1.70 |
15.18% |
2016-02-29 |
12.04 |
13.38 |
11.00 |
11.20 |
2166439手 |
270992万 |
-0.80 |
-6.67% |
2016-01-29 |
15.85 |
15.88 |
11.33 |
12.00 |
3927297手 |
533454万 |
-3.89 |
-24.48% |
2015-12-31 |
14.76 |
17.50 |
14.60 |
15.89 |
4294713手 |
690840万 |
1.06 |
7.15% |
2015-11-30 |
14.08 |
17.40 |
13.60 |
14.83 |
4993482手 |
783693万 |
0.45 |
3.13% |
2015-10-30 |
11.55 |
15.75 |
11.50 |
14.38 |
4219065手 |
599701万 |
2.82 |
24.39% |
2015-09-30 |
12.97 |
13.34 |
10.25 |
11.56 |
2412354手 |
284213万 |
-1.44 |
-11.08% |
2015-08-31 |
14.95 |
18.12 |
11.70 |
13.00 |
3614896手 |
563420万 |
-2.03 |
-13.51% |
2015-07-31 |
17.98 |
19.35 |
13.25 |
15.03 |
5141616手 |
849121万 |
-3.37 |
-18.32% |
2015-06-30 |
20.19 |
26.64 |
15.39 |
18.40 |
5658007手 |
1297973万 |
-1.54 |
-7.72% |
2015-05-29 |
19.26 |
22.59 |
17.50 |
19.94 |
3645754手 |
727309万 |
0.63 |
3.32% |
2015-04-30 |
16.71 |
20.30 |
16.71 |
19.00 |
4839363手 |
916568万 |
2.39 |
14.39% |
2015-03-31 |
14.70 |
17.20 |
14.33 |
16.61 |
4433997手 |
690769万 |
1.77 |
12.07% |
2015-02-27 |
13.90 |
14.92 |
13.33 |
14.66 |
1493829手 |
211349万 |
0.22 |
1.56% |
2015-01-29 |
12.48 |
14.93 |
12.40 |
14.13 |
3728847手 |
518951万 |
1.68 |
13.49% |
2014-12-31 |
12.28 |
13.79 |
11.90 |
12.45 |
3257963手 |
418803万 |
0.17 |
1.38% |
2014-11-28 |
11.98 |
12.65 |
11.30 |
12.28 |
1408820手 |
169749万 |
-0.55 |
-4.59% |
2014-10-30 |
12.29 |
12.29 |
11.37 |
11.99 |
772092手 |
92048万 |
0.27 |
2.28% |
2014-09-30 |
11.38 |
12.07 |
11.14 |
11.83 |
1120448手 |
130163万 |
1.05 |
9.74% |
2014-08-22 |
10.80 |
11.05 |
10.46 |
10.78 |
1409258手 |
151425万 |
-0.05 |
-0.46% |
2014-07-31 |
9.41 |
10.88 |
9.34 |
10.83 |
1417050手 |
145204万 |
1.43 |
15.21% |
2014-06-30 |
9.90 |
9.96 |
9.18 |
9.40 |
428631手 |
41208万 |
-0.56 |
-5.68% |
2014-05-30 |
13.90 |
14.35 |
9.70 |
9.85 |
340662手 |
41968万 |
-4.13 |
-29.54% |
2014-04-30 |
14.80 |
15.44 |
13.65 |
13.98 |
650640手 |
96930万 |
-0.73 |
-4.96% |
2014-03-31 |
17.41 |
17.94 |
14.58 |
14.71 |
1279441手 |
205727万 |
-2.56 |
-14.82% |
2014-02-28 |
16.30 |
18.23 |
15.98 |
17.27 |
1169905手 |
201559万 |
0.74 |
4.48% |
2014-01-30 |
15.05 |
17.49 |
14.80 |
16.53 |
1562800手 |
253852万 |
1.63 |
10.94% |
2013-12-31 |
14.25 |
15.27 |
13.60 |
14.90 |
803657手 |
115745万 |
0.36 |
2.48% |
2013-11-29 |
14.17 |
14.64 |
13.33 |
14.54 |
670692手 |
94562万 |
0.37 |
2.61% |
2013-10-31 |
15.54 |
16.30 |
13.78 |
14.17 |
842453手 |
129620万 |
-1.28 |
-8.29% |
2013-09-30 |
15.01 |
17.19 |
14.76 |
15.45 |
1061861手 |
169465万 |
0.52 |
3.48% |
2013-08-30 |
14.70 |
16.32 |
14.57 |
14.93 |
1245174手 |
193858万 |
0.43 |
2.97% |
2013-07-31 |
15.79 |
17.40 |
14.10 |
14.50 |
1204827手 |
189112万 |
-1.23 |
-7.82% |
2013-06-28 |
18.50 |
18.69 |
14.03 |
15.73 |
772856手 |
129121万 |
-2.93 |
-15.70% |
2013-05-31 |
15.42 |
20.40 |
15.33 |
18.66 |
1569357手 |
284918万 |
3.26 |
21.17% |
2013-04-26 |
14.63 |
16.48 |
13.82 |
15.40 |
976570手 |
148829万 |
0.76 |
5.19% |
2013-03-29 |
14.48 |
14.93 |
12.73 |
14.64 |
864647手 |
121170万 |
0.15 |
1.03% |
2013-02-28 |
14.72 |
15.41 |
13.96 |
14.49 |
695644手 |
101418万 |
-0.37 |
-2.49% |
2013-01-31 |
14.13 |
15.47 |
13.66 |
14.86 |
1075086手 |
157469万 |
0.91 |
6.52% |
2012-12-31 |
12.83 |
14.14 |
11.82 |
13.95 |
564152手 |
75502万 |
1.03 |
7.97% |
2012-11-30 |
13.74 |
14.20 |
12.40 |
12.92 |
345120手 |
46213万 |
-0.81 |
-5.90% |
2012-10-31 |
13.25 |
13.86 |
12.61 |
13.73 |
305795手 |
41016万 |
0.47 |
3.54% |
2012-09-28 |
13.29 |
13.96 |
12.67 |
13.26 |
320493手 |
42978万 |
-0.07 |
-0.53% |
2012-08-31 |
12.16 |
13.67 |
11.88 |
13.33 |
534690手 |
68594万 |
1.07 |
8.73% |
2012-07-31 |
11.21 |
12.74 |
10.81 |
12.26 |
520770手 |
62104万 |
1.17 |
10.55% |
2012-06-29 |
12.46 |
12.51 |
10.80 |
11.09 |
289185手 |
33407万 |
-1.37 |
-10.99% |
2012-05-31 |
13.40 |
13.48 |
11.98 |
12.46 |
390686手 |
49718万 |
-0.72 |
-5.46% |
2012-04-27 |
13.51 |
14.29 |
13.06 |
13.18 |
342961手 |
47021万 |
-0.34 |
-2.52% |
2012-03-30 |
13.69 |
15.23 |
12.88 |
13.52 |
709847手 |
101019万 |
-0.30 |
-2.17% |
2012-02-29 |
11.65 |
14.35 |
11.46 |
13.82 |
699850手 |
90679万 |
2.14 |
18.32% |
2012-01-31 |
12.46 |
12.48 |
10.53 |
11.68 |
458080手 |
52136万 |
-0.72 |
-5.81% |
2011-12-30 |
15.60 |
15.70 |
12.00 |
12.40 |
588816手 |
79295万 |
-2.69 |
-17.83% |
2011-11-30 |
14.85 |
16.79 |
14.51 |
15.09 |
1003033手 |
159048万 |
0.09 |
0.60% |
2011-10-31 |
14.28 |
15.33 |
12.90 |
15.00 |
517848手 |
75114万 |
0.68 |
4.75% |
2011-09-30 |
14.50 |
14.74 |
13.52 |
14.32 |
332649手 |
46861万 |
-0.28 |
-1.92% |
2011-08-31 |
15.50 |
16.55 |
13.90 |
14.60 |
955739手 |
142996万 |
-1.08 |
-6.89% |
2011-07-29 |
13.81 |
17.02 |
13.64 |
15.68 |
2158829手 |
336185万 |
1.99 |
14.54% |
2011-06-30 |
14.56 |
14.65 |
12.51 |
13.69 |
1336020手 |
182662万 |
-0.86 |
-5.91% |
2011-05-31 |
18.09 |
18.68 |
13.80 |
14.55 |
1142419手 |
184287万 |
-3.54 |
-19.57% |
2011-04-29 |
22.93 |
23.48 |
17.56 |
18.09 |
1417794手 |
284565万 |
-4.84 |
-21.11% |
2011-03-31 |
23.60 |
24.50 |
22.68 |
22.93 |
1423929手 |
338162万 |
-0.67 |
-2.84% |