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 |
24.10 |
25.58 |
20.67 |
20.95 |
8806198手 |
2041777万 |
-3.43 |
-14.07% |
2021-01-29 |
19.95 |
27.26 |
19.64 |
24.38 |
16479448手 |
3959229万 |
4.49 |
22.57% |
2020-12-31 |
21.35 |
21.55 |
18.08 |
19.89 |
6602146手 |
1317134万 |
-1.00 |
-4.79% |
2020-11-30 |
22.81 |
24.51 |
20.73 |
20.89 |
7764513手 |
1746512万 |
-1.72 |
-7.61% |
2020-10-30 |
20.95 |
23.47 |
20.16 |
22.61 |
6766275手 |
1463886万 |
2.11 |
10.29% |
2020-09-30 |
22.86 |
24.35 |
20.15 |
20.50 |
8888707手 |
1948024万 |
-2.36 |
-10.32% |
2020-08-31 |
21.46 |
24.35 |
20.07 |
22.86 |
15487804手 |
3509381万 |
1.57 |
7.37% |
2020-07-31 |
19.23 |
23.10 |
18.84 |
21.29 |
17511774手 |
3657112万 |
2.08 |
10.83% |
2020-06-30 |
14.98 |
19.36 |
14.98 |
19.21 |
12860031手 |
2296145万 |
4.33 |
29.10% |
2020-05-29 |
16.65 |
17.65 |
14.61 |
14.88 |
6653154手 |
1094654万 |
-1.99 |
-11.80% |
2020-04-30 |
16.10 |
17.24 |
16.01 |
16.87 |
8439729手 |
1405627万 |
0.70 |
4.33% |
2020-03-31 |
19.64 |
20.70 |
15.66 |
16.17 |
12322476手 |
2246760万 |
-3.21 |
-16.56% |
2020-02-28 |
18.11 |
22.51 |
18.11 |
19.38 |
15957352手 |
3277141万 |
-0.74 |
-3.68% |
2020-01-23 |
20.11 |
22.78 |
19.78 |
20.12 |
9729662手 |
2072709万 |
0.24 |
1.21% |
2019-12-31 |
17.04 |
20.18 |
16.67 |
19.88 |
9221184手 |
1709468万 |
2.94 |
17.36% |
2019-11-29 |
16.12 |
18.77 |
16.05 |
16.94 |
9596818手 |
1674627万 |
0.82 |
5.09% |
2019-10-31 |
16.55 |
16.89 |
15.51 |
16.12 |
8400562手 |
1345176万 |
-1.15 |
-6.66% |
2019-09-30 |
16.11 |
18.55 |
16.10 |
17.27 |
8587794手 |
1507039万 |
1.21 |
7.53% |
2019-08-30 |
16.03 |
17.65 |
14.01 |
16.06 |
10887359手 |
1745222万 |
-0.09 |
-0.56% |
2019-07-31 |
15.27 |
16.99 |
13.83 |
16.15 |
8624680手 |
1310254万 |
1.63 |
11.23% |
2019-06-28 |
12.54 |
14.72 |
12.13 |
14.52 |
7802281手 |
1049213万 |
2.00 |
15.97% |
2019-05-31 |
14.95 |
15.60 |
12.10 |
12.52 |
10321147手 |
1384067万 |
-4.00 |
-24.21% |
2019-04-30 |
16.52 |
17.68 |
16.04 |
16.52 |
10605705手 |
1794444万 |
0.10 |
0.61% |
2019-03-29 |
16.00 |
18.50 |
15.31 |
16.42 |
15017074手 |
2541608万 |
0.59 |
3.73% |
2019-02-28 |
12.41 |
17.42 |
12.41 |
15.83 |
14683342手 |
2223915万 |
3.47 |
28.07% |
2019-01-31 |
11.55 |
12.73 |
11.00 |
12.36 |
10329488手 |
1253434万 |
0.90 |
7.85% |
2018-12-28 |
14.30 |
14.46 |
11.33 |
11.46 |
7473877手 |
958939万 |
-1.88 |
-14.09% |
2018-11-30 |
11.90 |
14.89 |
11.80 |
13.34 |
13437099手 |
1766342万 |
1.83 |
15.90% |
2018-10-31 |
14.15 |
14.19 |
10.84 |
11.51 |
7798698手 |
955340万 |
-3.26 |
-22.07% |
2018-09-28 |
15.59 |
17.15 |
12.94 |
14.77 |
8490727手 |
1252628万 |
-0.78 |
-5.02% |
2018-08-31 |
18.90 |
19.10 |
14.30 |
15.55 |
9885529手 |
1575171万 |
-3.24 |
-17.24% |
2018-07-31 |
22.65 |
23.13 |
17.60 |
18.79 |
7701288手 |
1516794万 |
-3.76 |
-16.67% |
2018-06-29 |
24.15 |
24.85 |
20.50 |
22.55 |
3548761手 |
820481万 |
-1.70 |
-7.01% |
2018-05-31 |
22.66 |
26.38 |
22.18 |
24.25 |
4834612手 |
1183814万 |
1.75 |
7.78% |
2018-04-27 |
24.97 |
25.69 |
21.83 |
22.50 |
6042546手 |
1437672万 |
-3.12 |
-12.18% |
2018-03-30 |
28.61 |
30.55 |
24.50 |
25.62 |
7644035手 |
2119756万 |
-3.28 |
-11.35% |
2018-02-28 |
26.15 |
29.80 |
23.60 |
28.90 |
5820904手 |
1572335万 |
2.63 |
10.01% |
2018-01-31 |
23.25 |
27.25 |
22.32 |
26.27 |
7286776手 |
1798561万 |
3.18 |
13.77% |
2017-12-29 |
24.15 |
26.25 |
21.09 |
23.09 |
6677415手 |
1577580万 |
-1.25 |
-5.14% |
2017-11-30 |
27.76 |
30.69 |
24.00 |
24.34 |
6052567手 |
1680533万 |
-3.41 |
-12.29% |
2017-10-31 |
24.31 |
28.02 |
23.97 |
27.75 |
4426401手 |
1149496万 |
3.68 |
15.29% |
2017-09-29 |
24.66 |
26.88 |
23.04 |
24.07 |
4791577手 |
1189130万 |
-0.56 |
-2.27% |
2017-08-31 |
23.95 |
26.60 |
22.10 |
24.63 |
6169055手 |
1514281万 |
0.55 |
2.28% |
2017-07-31 |
22.82 |
25.54 |
21.33 |
24.08 |
6280241手 |
1493062万 |
1.27 |
5.57% |
2017-06-30 |
18.63 |
23.94 |
18.55 |
22.81 |
6309458手 |
1368378万 |
4.11 |
21.98% |
2017-05-31 |
18.16 |
19.34 |
16.76 |
18.70 |
5898574手 |
1061838万 |
0.30 |
1.63% |
2017-04-28 |
16.03 |
18.87 |
15.37 |
18.40 |
4453849手 |
753447万 |
2.43 |
15.22% |
2017-03-31 |
15.27 |
17.75 |
14.78 |
15.97 |
7448340手 |
1197861万 |
0.65 |
4.24% |
2017-02-28 |
13.68 |
15.36 |
13.51 |
15.32 |
3501169手 |
509992万 |
1.62 |
11.82% |
2017-01-26 |
13.70 |
13.89 |
13.00 |
13.70 |
2506703手 |
338985万 |
0.02 |
0.15% |
2016-12-30 |
14.38 |
14.45 |
12.99 |
13.68 |
2461909手 |
336300万 |
-0.63 |
-4.40% |
2016-11-30 |
14.41 |
14.60 |
13.87 |
14.31 |
3751085手 |
533206万 |
-0.46 |
-3.11% |
2016-10-28 |
15.66 |
16.25 |
14.01 |
14.77 |
4837730手 |
716600万 |
-0.74 |
-4.77% |
2016-09-30 |
15.14 |
15.80 |
14.60 |
15.51 |
3465327手 |
525504万 |
0.37 |
2.44% |
2016-08-31 |
14.88 |
16.28 |
14.42 |
15.14 |
5686024手 |
883109万 |
0.26 |
1.75% |
2016-07-29 |
13.14 |
15.09 |
13.09 |
14.88 |
6010758手 |
862476万 |
1.78 |
13.59% |
2016-06-30 |
13.30 |
13.64 |
12.49 |
13.10 |
3155578手 |
411344万 |
-0.19 |
-1.43% |
2016-05-31 |
13.86 |
14.66 |
12.51 |
13.29 |
3769566手 |
513407万 |
-0.58 |
-4.18% |
2016-04-29 |
35.70 |
37.60 |
13.10 |
13.87 |
3287841手 |
957199万 |
-22.17 |
-61.52% |
2016-03-31 |
30.90 |
36.54 |
29.52 |
36.04 |
2555177手 |
853445万 |
5.14 |
16.63% |
2016-02-29 |
29.40 |
35.38 |
28.30 |
30.90 |
1525213手 |
497318万 |
1.26 |
4.25% |
2016-01-29 |
37.22 |
37.22 |
27.52 |
29.64 |
2262592手 |
750542万 |
-7.26 |
-19.68% |
2015-12-31 |
38.20 |
41.22 |
36.11 |
36.90 |
2711675手 |
1036647万 |
-1.81 |
-4.68% |
2015-11-30 |
34.72 |
39.25 |
34.50 |
38.71 |
3690503手 |
1342163万 |
3.79 |
10.85% |
2015-10-30 |
33.71 |
36.20 |
31.65 |
34.92 |
2106001手 |
720584万 |
1.11 |
3.28% |
2015-09-30 |
35.60 |
36.98 |
29.88 |
33.81 |
1717890手 |
571978万 |
-1.91 |
-5.35% |
2015-08-31 |
40.00 |
42.20 |
30.01 |
35.72 |
3522339手 |
1342421万 |
-4.76 |
-11.76% |
2015-07-31 |
33.00 |
42.15 |
30.00 |
40.48 |
4969786手 |
1827102万 |
8.56 |
26.82% |
2015-06-30 |
42.16 |
45.90 |
28.67 |
31.92 |
4981788手 |
1962144万 |
-10.13 |
-24.09% |
2015-05-29 |
36.13 |
48.10 |
33.83 |
42.05 |
4475945手 |
1873231万 |
5.37 |
14.54% |
2015-04-30 |
36.28 |
43.88 |
34.69 |
36.93 |
4896781手 |
1867802万 |
0.38 |
1.04% |
2015-03-31 |
27.40 |
37.60 |
26.02 |
36.55 |
8243234手 |
2579845万 |
6.18 |
22.29% |
2015-02-27 |
25.50 |
28.50 |
25.00 |
27.72 |
2212427手 |
592919万 |
0.95 |
3.54% |
2015-01-29 |
22.15 |
28.87 |
21.70 |
26.86 |
4841719手 |
1262008万 |
4.91 |
22.37% |
2014-12-31 |
24.30 |
25.58 |
21.20 |
21.95 |
3086250手 |
730532万 |
-2.29 |
-9.45% |
2014-11-28 |
25.85 |
26.25 |
23.60 |
24.24 |
1504708手 |
373174万 |
-2.53 |
-9.56% |
2014-10-30 |
28.50 |
28.50 |
26.05 |
26.46 |
867534手 |
231869万 |
-0.46 |
-1.67% |
2014-09-30 |
23.36 |
28.09 |
23.30 |
27.57 |
2088763手 |
556718万 |
1.64 |
6.33% |
2014-08-22 |
24.57 |
26.06 |
23.81 |
25.93 |
3089423手 |
769178万 |
1.23 |
4.98% |
2014-07-31 |
26.68 |
26.73 |
21.13 |
24.70 |
2905391手 |
676830万 |
-2.25 |
-8.35% |
2014-06-30 |
26.82 |
27.39 |
23.80 |
26.95 |
1417881手 |
356569万 |
-1.56 |
-5.82% |
2014-05-30 |
28.63 |
29.80 |
25.46 |
26.81 |
777053手 |
214011万 |
-1.82 |
-6.36% |
2014-04-30 |
28.47 |
31.18 |
27.47 |
28.63 |
1511978手 |
446602万 |
0.04 |
0.14% |
2014-03-31 |
31.59 |
32.50 |
27.32 |
28.59 |
3021573手 |
892371万 |
-1.61 |
-5.33% |
2014-02-28 |
36.60 |
39.17 |
29.42 |
30.20 |
2079096手 |
724778万 |
-6.46 |
-17.62% |
2014-01-30 |
40.80 |
43.56 |
35.99 |
36.66 |
1389507手 |
544256万 |
-4.22 |
-10.32% |
2013-12-31 |
41.50 |
43.39 |
39.10 |
40.88 |
938336手 |
387567万 |
-1.07 |
-2.55% |
2013-11-29 |
40.22 |
43.07 |
39.63 |
41.95 |
769143手 |
322012万 |
1.93 |
4.82% |
2013-10-31 |
45.78 |
47.50 |
39.36 |
40.02 |
1021782手 |
446226万 |
-5.56 |
-12.20% |
2013-09-30 |
43.02 |
46.46 |
41.69 |
45.58 |
950194手 |
420917万 |
2.18 |
5.02% |
2013-08-30 |
37.62 |
46.27 |
37.08 |
43.40 |
1795306手 |
748305万 |
5.48 |
14.45% |
2013-07-31 |
38.00 |
45.85 |
37.52 |
37.92 |
1932548手 |
803301万 |
-0.31 |
-0.81% |
2013-06-28 |
40.88 |
41.60 |
34.30 |
38.23 |
1404571手 |
541378万 |
-2.82 |
-6.87% |
2013-05-31 |
37.00 |
43.77 |
36.52 |
41.05 |
1397560手 |
561790万 |
3.77 |
10.11% |
2013-04-26 |
69.20 |
69.80 |
32.45 |
37.28 |
1127601手 |
487453万 |
-32.22 |
-46.36% |
2013-03-29 |
55.55 |
70.72 |
55.18 |
69.50 |
529147手 |
332338万 |
13.95 |
25.11% |
2013-02-28 |
48.80 |
56.17 |
46.28 |
55.55 |
317675手 |
162303万 |
6.73 |
13.79% |
2013-01-31 |
46.00 |
52.51 |
40.00 |
48.82 |
722688手 |
335079万 |
2.47 |
5.33% |
2012-12-31 |
38.78 |
47.11 |
38.52 |
46.35 |
634372手 |
272183万 |
7.53 |
19.40% |
2012-11-30 |
43.30 |
43.75 |
36.60 |
38.82 |
413259手 |
164578万 |
-4.48 |
-10.35% |
2012-10-31 |
41.00 |
44.48 |
40.87 |
43.30 |
292934手 |
124654万 |
2.30 |
5.61% |
2012-09-28 |
37.65 |
43.00 |
37.50 |
41.00 |
483930手 |
197235万 |
3.30 |
8.75% |
2012-08-31 |
34.55 |
40.85 |
34.12 |
37.70 |
724281手 |
276137万 |
3.12 |
9.02% |
2012-07-31 |
31.19 |
36.66 |
31.19 |
34.58 |
647804手 |
220331万 |
3.88 |
12.64% |
2012-06-28 |
29.10 |
32.76 |
28.28 |
30.70 |
552627手 |
168541万 |
1.83 |
6.34% |
2012-05-31 |
50.35 |
56.98 |
27.70 |
28.87 |
356058手 |
166743万 |
-20.96 |
-42.06% |
2012-04-27 |
48.08 |
52.20 |
48.00 |
49.83 |
152825手 |
76495万 |
1.75 |
3.64% |
2012-03-30 |
46.29 |
49.28 |
45.70 |
48.08 |
242621手 |
116236万 |
1.57 |
3.38% |
2012-02-29 |
41.98 |
48.51 |
41.98 |
46.51 |
246307手 |
111798万 |
4.32 |
10.24% |
2012-01-31 |
49.62 |
50.30 |
39.55 |
42.19 |
171407手 |
74761万 |
-7.41 |
-14.94% |
2011-12-30 |
44.87 |
49.99 |
44.01 |
49.60 |
308032手 |
145194万 |
4.95 |
11.09% |
2011-11-30 |
42.10 |
46.20 |
40.80 |
44.65 |
197645手 |
86356万 |
2.34 |
5.53% |
2011-10-31 |
42.96 |
44.60 |
37.51 |
42.31 |
223027手 |
91160万 |
-0.27 |
-0.63% |
2011-09-30 |
49.20 |
50.20 |
40.71 |
42.58 |
244865手 |
111321万 |
-7.09 |
-14.27% |
2011-08-31 |
47.61 |
53.53 |
43.98 |
49.67 |
498197手 |
246570万 |
0.98 |
2.01% |
2011-07-29 |
45.68 |
49.15 |
43.82 |
48.69 |
587533手 |
271840万 |
3.40 |
7.51% |
2011-06-30 |
79.17 |
83.63 |
37.92 |
45.29 |
197687手 |
88893万 |
-33.11 |
-42.23% |
2011-05-31 |
84.10 |
85.86 |
75.84 |
78.40 |
79397手 |
64684万 |
-5.60 |
-6.67% |
2011-04-29 |
71.52 |
86.60 |
68.51 |
84.00 |
205639手 |
161252万 |
12.50 |
17.48% |
2011-03-31 |
72.88 |
80.60 |
67.80 |
71.50 |
173249手 |
128944万 |
-1.29 |
-1.77% |
2011-02-28 |
68.09 |
78.42 |
68.06 |
72.79 |
102415手 |
75419万 |
4.13 |
6.01% |