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 |
2021-03-01 |
48.88 |
49.49 |
47.80 |
49.30 |
435341手 |
212526万 |
1.09 |
2.26% |
2021-02-26 |
46.85 |
57.73 |
43.30 |
48.21 |
11255567手 |
5620409万 |
1.46 |
3.12% |
2021-01-29 |
41.40 |
54.43 |
40.55 |
46.75 |
14746448手 |
6898432万 |
5.88 |
14.39% |
2020-12-31 |
38.93 |
41.48 |
36.63 |
40.87 |
6951563手 |
2695434万 |
2.65 |
6.93% |
2020-11-30 |
38.40 |
44.67 |
37.66 |
38.22 |
11967452手 |
4894781万 |
0.18 |
0.47% |
2020-10-30 |
34.82 |
39.06 |
34.48 |
38.04 |
4596074手 |
1694008万 |
3.77 |
11.00% |
2020-09-30 |
37.69 |
38.63 |
34.04 |
34.27 |
4177130手 |
1503826万 |
-3.42 |
-9.07% |
2020-08-31 |
36.80 |
39.52 |
35.60 |
37.69 |
8411248手 |
3196209万 |
1.07 |
2.92% |
2020-07-31 |
37.63 |
42.96 |
35.41 |
36.62 |
12531188手 |
4878267万 |
-0.81 |
-2.16% |
2020-06-30 |
32.20 |
37.74 |
32.13 |
37.43 |
7866654手 |
2760666万 |
5.48 |
17.15% |
2020-05-29 |
32.89 |
34.93 |
31.33 |
31.95 |
4901324手 |
1639223万 |
-1.33 |
-4.00% |
2020-04-30 |
34.46 |
37.15 |
30.87 |
33.28 |
6998551手 |
2425135万 |
-1.18 |
-3.42% |
2020-03-31 |
39.85 |
44.86 |
34.03 |
34.46 |
14879097手 |
5870716万 |
-4.13 |
-10.70% |
2020-02-28 |
31.67 |
43.19 |
31.67 |
38.59 |
19977302手 |
7776121万 |
3.40 |
9.66% |
2020-01-23 |
34.61 |
37.63 |
34.21 |
35.19 |
7782773手 |
2819480万 |
0.71 |
2.06% |
2019-12-31 |
32.96 |
35.85 |
31.87 |
34.48 |
7665696手 |
2572504万 |
1.52 |
4.61% |
2019-11-29 |
33.09 |
35.21 |
32.50 |
32.96 |
5964128手 |
2009137万 |
-0.13 |
-0.39% |
2019-10-31 |
30.99 |
36.08 |
30.59 |
33.09 |
6934003手 |
2347902万 |
1.23 |
3.86% |
2019-09-30 |
32.94 |
36.07 |
31.86 |
31.86 |
7283381手 |
2493689万 |
-1.04 |
-3.16% |
2019-08-30 |
32.84 |
34.34 |
29.41 |
32.90 |
6745574手 |
2174176万 |
0.05 |
0.15% |
2019-07-31 |
34.35 |
35.35 |
31.34 |
32.85 |
6555551手 |
2199846万 |
-0.39 |
-1.17% |
2019-06-28 |
29.49 |
33.98 |
27.92 |
33.24 |
6273611手 |
1948272万 |
4.16 |
14.30% |
2019-05-31 |
30.99 |
31.97 |
28.50 |
29.08 |
5937593手 |
1779937万 |
-3.23 |
-10.00% |
2019-04-30 |
36.80 |
38.80 |
31.84 |
32.31 |
7571293手 |
2699242万 |
-3.98 |
-10.97% |
2019-03-29 |
36.00 |
40.77 |
34.21 |
36.29 |
14960995手 |
5580182万 |
0.58 |
1.62% |
2019-02-28 |
27.81 |
39.13 |
27.38 |
35.71 |
9142210手 |
2984264万 |
8.42 |
30.85% |
2019-01-31 |
24.63 |
30.28 |
24.61 |
27.29 |
9409981手 |
2655982万 |
2.65 |
10.76% |
2018-12-28 |
25.79 |
25.80 |
22.98 |
24.64 |
4476329手 |
1099943万 |
0.02 |
0.08% |
2018-11-30 |
24.41 |
26.14 |
23.38 |
24.62 |
9399028手 |
2332587万 |
2.05 |
9.08% |
2018-10-31 |
27.88 |
28.06 |
19.80 |
22.57 |
7327589手 |
1658296万 |
-6.00 |
-21.00% |
2018-09-28 |
31.00 |
32.34 |
28.11 |
28.57 |
5629651手 |
1698193万 |
-2.68 |
-8.58% |
2018-08-31 |
31.42 |
32.35 |
26.93 |
31.25 |
8143282手 |
2429365万 |
-0.16 |
-0.51% |
2018-07-31 |
32.28 |
33.55 |
30.50 |
31.41 |
6202480手 |
1991346万 |
-0.66 |
-2.06% |
2018-06-29 |
36.01 |
39.28 |
29.50 |
32.07 |
6310589手 |
2168813万 |
-4.14 |
-11.43% |
2018-05-31 |
53.00 |
56.45 |
34.77 |
36.21 |
5790501手 |
2440605万 |
-16.57 |
-31.39% |
2018-04-27 |
62.00 |
62.20 |
51.76 |
52.78 |
5707506手 |
3267543万 |
-8.05 |
-13.23% |
2018-03-30 |
54.70 |
63.68 |
53.30 |
60.83 |
8995772手 |
5333575万 |
5.64 |
10.22% |
2018-02-28 |
54.98 |
56.20 |
44.96 |
55.19 |
4774912手 |
2451958万 |
0.23 |
0.42% |
2018-01-31 |
60.00 |
67.40 |
54.60 |
54.96 |
8526001手 |
5303680万 |
-4.18 |
-7.07% |
2017-12-29 |
65.98 |
69.80 |
58.50 |
59.14 |
9097395手 |
5683806万 |
-6.72 |
-10.20% |
2017-11-30 |
53.60 |
74.76 |
53.07 |
65.86 |
17719956手 |
11355427万 |
12.26 |
22.87% |
2017-10-31 |
54.50 |
56.98 |
48.30 |
53.60 |
6957740手 |
3641552万 |
-0.05 |
-0.09% |
2017-09-29 |
56.91 |
60.35 |
51.18 |
53.65 |
12522304手 |
7001110万 |
-3.36 |
-5.89% |
2017-08-31 |
46.89 |
64.77 |
44.79 |
57.01 |
21929778手 |
12109272万 |
9.59 |
20.22% |
2017-07-31 |
40.30 |
49.29 |
37.16 |
47.42 |
20885984手 |
9046151万 |
7.52 |
18.85% |
2017-06-30 |
29.79 |
41.58 |
28.62 |
39.90 |
7983520手 |
2799195万 |
10.08 |
33.80% |
2017-05-31 |
31.63 |
32.09 |
27.05 |
29.82 |
4094924手 |
1211161万 |
-1.88 |
-5.93% |
2017-04-28 |
34.90 |
36.20 |
29.81 |
31.70 |
4607390手 |
1507337万 |
-3.40 |
-9.69% |
2017-03-31 |
30.76 |
36.78 |
30.11 |
35.10 |
10552503手 |
3623200万 |
4.34 |
14.11% |
2017-02-28 |
27.21 |
31.56 |
27.06 |
30.76 |
4158922手 |
1248028万 |
3.73 |
13.80% |
2017-01-26 |
27.29 |
28.83 |
25.30 |
27.03 |
1347593手 |
369599万 |
-0.06 |
-0.22% |
2016-12-30 |
29.68 |
29.83 |
26.22 |
27.09 |
1790616手 |
501302万 |
-2.59 |
-8.73% |
2016-11-30 |
30.02 |
30.95 |
29.01 |
29.68 |
2553503手 |
767128万 |
-0.23 |
-0.77% |
2016-10-28 |
28.69 |
31.48 |
28.65 |
29.91 |
2841779手 |
858262万 |
1.48 |
5.21% |
2016-09-30 |
30.35 |
30.82 |
28.10 |
28.43 |
1856944手 |
547660万 |
-1.94 |
-6.39% |
2016-08-31 |
28.85 |
31.46 |
28.01 |
30.37 |
3673047手 |
1102763万 |
1.37 |
4.72% |
2016-07-29 |
32.85 |
33.12 |
28.68 |
29.00 |
3918611手 |
1237920万 |
-3.85 |
-11.72% |
2016-06-30 |
29.06 |
34.57 |
29.00 |
32.85 |
8143595手 |
2615880万 |
3.82 |
13.16% |
2016-05-31 |
28.00 |
30.03 |
26.66 |
29.03 |
3183408手 |
900354万 |
1.10 |
3.94% |
2016-03-15 |
25.48 |
29.20 |
25.12 |
27.93 |
3039702手 |
833320万 |
2.62 |
10.35% |
2016-02-29 |
25.31 |
32.20 |
24.60 |
25.31 |
4797586手 |
1385891万 |
0.01 |
0.04% |
2016-01-29 |
36.96 |
36.96 |
23.36 |
25.30 |
5246517手 |
1466156万 |
-11.75 |
-31.71% |
2015-12-31 |
35.03 |
39.50 |
33.67 |
37.05 |
5735169手 |
2123880万 |
2.03 |
5.80% |
2015-11-30 |
36.00 |
41.70 |
32.90 |
35.02 |
9083510手 |
3459712万 |
-2.33 |
-6.24% |
2015-10-30 |
26.99 |
41.80 |
26.92 |
37.35 |
8545052手 |
3094043万 |
10.55 |
39.37% |
2015-09-30 |
27.10 |
31.00 |
23.96 |
26.80 |
5530681手 |
1519500万 |
-0.83 |
-3.00% |
2015-08-31 |
36.50 |
41.28 |
23.38 |
27.63 |
8664801手 |
3028174万 |
-9.64 |
-25.86% |
2015-07-31 |
34.60 |
44.22 |
32.20 |
37.27 |
11022658手 |
4194271万 |
2.33 |
6.67% |
2015-06-30 |
51.80 |
59.75 |
28.58 |
34.94 |
8378280手 |
3926063万 |
-16.36 |
-31.89% |
2015-05-29 |
46.80 |
59.97 |
43.88 |
51.30 |
6581642手 |
3422690万 |
2.06 |
4.21% |
2015-04-30 |
52.11 |
68.84 |
45.52 |
48.90 |
4393527手 |
2401980万 |
-3.10 |
-5.96% |
2015-03-31 |
39.80 |
52.50 |
38.70 |
52.00 |
6421904手 |
2924648万 |
10.48 |
26.27% |
2015-02-27 |
31.50 |
41.90 |
31.25 |
39.90 |
3258455手 |
1198386万 |
6.79 |
20.12% |
2015-01-29 |
26.68 |
36.26 |
26.02 |
33.75 |
4255916手 |
1340397万 |
7.10 |
26.64% |
2014-12-31 |
30.70 |
32.32 |
25.89 |
26.65 |
2922231手 |
862460万 |
-4.10 |
-13.33% |
2014-11-28 |
29.42 |
32.30 |
28.30 |
30.75 |
1357903手 |
408161万 |
-0.31 |
-1.01% |
2014-10-30 |
31.31 |
32.18 |
29.31 |
30.57 |
995518手 |
305824万 |
-0.65 |
-2.08% |
2014-09-30 |
26.55 |
32.64 |
26.43 |
31.30 |
1826565手 |
523102万 |
3.85 |
14.03% |
2014-08-22 |
25.02 |
28.26 |
24.58 |
27.45 |
2262744手 |
598365万 |
2.30 |
9.14% |
2014-07-31 |
28.05 |
28.70 |
22.30 |
25.15 |
1466207手 |
375930万 |
-1.45 |
-5.45% |
2014-06-30 |
23.71 |
28.00 |
22.69 |
26.60 |
1858240手 |
481562万 |
3.48 |
14.68% |
2014-05-30 |
25.06 |
25.85 |
21.51 |
23.70 |
762466手 |
184947万 |
-1.29 |
-5.16% |
2014-04-30 |
44.90 |
48.44 |
24.05 |
24.99 |
1032865手 |
330116万 |
-20.01 |
-44.47% |
2014-03-31 |
50.48 |
52.36 |
43.00 |
45.00 |
1041728手 |
493328万 |
-5.49 |
-10.87% |
2014-02-28 |
53.90 |
57.18 |
49.25 |
50.49 |
1414119手 |
759965万 |
-3.81 |
-7.02% |
2014-01-30 |
47.69 |
55.80 |
44.50 |
54.30 |
1526353手 |
752312万 |
6.45 |
13.48% |
2013-12-31 |
46.67 |
49.80 |
43.89 |
47.85 |
1324022手 |
626475万 |
1.07 |
2.29% |
2013-11-29 |
43.51 |
48.00 |
41.44 |
46.78 |
988388手 |
441668万 |
3.18 |
7.29% |
2013-10-31 |
48.00 |
53.90 |
41.60 |
43.60 |
2046085手 |
981945万 |
-4.02 |
-8.44% |
2013-09-30 |
46.00 |
50.89 |
43.59 |
47.62 |
2110119手 |
1001377万 |
0.84 |
1.80% |
2013-08-30 |
54.50 |
59.45 |
44.80 |
46.78 |
3294815手 |
1669553万 |
-7.32 |
-13.53% |
2013-07-31 |
46.00 |
63.30 |
45.50 |
54.10 |
2406225手 |
1303816万 |
7.90 |
17.10% |
2013-06-28 |
45.84 |
49.34 |
39.59 |
46.20 |
2128760手 |
966522万 |
0.36 |
0.79% |
2013-05-31 |
37.45 |
46.85 |
37.20 |
45.84 |
1928733手 |
789041万 |
8.39 |
22.40% |
2013-04-26 |
36.00 |
39.19 |
34.13 |
37.45 |
1057089手 |
390235万 |
1.38 |
3.83% |
2013-03-29 |
33.74 |
37.05 |
31.33 |
36.07 |
1104771手 |
379524万 |
2.31 |
6.84% |
2013-02-28 |
28.41 |
35.50 |
28.25 |
33.76 |
1246458手 |
407403万 |
5.42 |
19.12% |
2013-01-31 |
30.40 |
31.63 |
27.80 |
28.34 |
962438手 |
286281万 |
-1.96 |
-6.47% |
2012-12-31 |
24.55 |
30.60 |
23.81 |
30.30 |
873964手 |
237114万 |
5.94 |
24.38% |
2012-11-30 |
28.00 |
30.96 |
23.51 |
24.36 |
892920手 |
249562万 |
-3.62 |
-12.94% |
2012-10-31 |
28.80 |
30.90 |
27.31 |
27.98 |
627209手 |
183536万 |
-0.44 |
-1.55% |
2012-09-28 |
29.00 |
30.50 |
26.60 |
28.42 |
1331407手 |
382008万 |
-0.33 |
-1.15% |
2012-08-31 |
19.70 |
29.43 |
19.60 |
28.75 |
1132503手 |
297420万 |
9.00 |
45.57% |
2012-07-31 |
19.48 |
23.60 |
19.39 |
19.75 |
876871手 |
190004万 |
0.05 |
0.25% |
2012-06-29 |
23.47 |
25.87 |
18.78 |
19.70 |
704689手 |
162967万 |
-3.82 |
-16.24% |
2012-05-31 |
35.62 |
36.98 |
21.60 |
23.52 |
354001手 |
103106万 |
-11.51 |
-32.86% |
2012-04-26 |
36.04 |
39.29 |
33.90 |
35.03 |
377751手 |
140045万 |
-0.89 |
-2.48% |
2012-03-30 |
39.18 |
43.27 |
35.34 |
35.92 |
753598手 |
299527万 |
-3.34 |
-8.51% |
2012-02-29 |
29.82 |
40.48 |
28.28 |
39.26 |
531226手 |
191346万 |
9.44 |
31.66% |
2012-01-31 |
35.00 |
35.20 |
27.14 |
29.82 |
332048手 |
98303万 |
-5.18 |
-14.80% |
2011-12-30 |
38.38 |
39.00 |
32.60 |
35.00 |
332877手 |
117055万 |
-2.50 |
-6.67% |
2011-11-30 |
37.03 |
40.95 |
36.01 |
37.50 |
708121手 |
272717万 |
0.12 |
0.32% |
2011-10-31 |
31.24 |
38.00 |
29.68 |
37.38 |
561510手 |
198782万 |
7.58 |
25.44% |
2011-09-30 |
36.48 |
36.80 |
29.50 |
29.80 |
157926手 |
53251万 |
-6.20 |
-17.22% |
2011-08-31 |
38.60 |
40.88 |
33.80 |
36.00 |
367174手 |
137436万 |
-2.82 |
-7.26% |
2011-07-29 |
40.50 |
45.18 |
37.62 |
38.82 |
351454手 |
146368万 |
-1.68 |
-4.15% |
2011-06-30 |
37.16 |
40.56 |
35.55 |
40.50 |
245088手 |
93130万 |
3.23 |
8.67% |
2011-05-31 |
43.50 |
46.30 |
35.30 |
37.27 |
315325手 |
131837万 |
-6.03 |
-13.93% |
2011-04-29 |
44.27 |
46.28 |
40.88 |
43.30 |
390422手 |
169942万 |
-0.97 |
-2.19% |
2011-03-31 |
68.40 |
68.94 |
42.10 |
44.27 |
688457手 |
338811万 |
-24.11 |
-35.26% |