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 |
2021-03-03 |
201.00 |
215.80 |
197.50 |
209.75 |
1095283手 |
2269856万 |
12.48 |
6.33% |
2021-02-26 |
245.00 |
273.37 |
194.00 |
197.27 |
6384687手 |
15481149万 |
-49.73 |
-20.13% |
2021-01-29 |
189.00 |
262.95 |
187.09 |
247.00 |
8764331手 |
20214273万 |
52.70 |
27.12% |
2020-12-31 |
169.75 |
195.83 |
162.80 |
194.30 |
7983375手 |
14317620万 |
22.15 |
12.87% |
2020-11-30 |
160.91 |
198.85 |
159.52 |
172.15 |
11994562手 |
20992922万 |
12.34 |
7.72% |
2020-10-30 |
123.10 |
170.30 |
119.20 |
159.81 |
7087142手 |
9812776万 |
43.57 |
37.48% |
2020-09-30 |
86.99 |
119.32 |
84.85 |
116.24 |
7939299手 |
8116252万 |
31.24 |
36.75% |
2020-08-31 |
85.41 |
91.00 |
78.10 |
85.00 |
4339207手 |
3644261万 |
-0.39 |
-0.46% |
2020-07-31 |
73.21 |
97.91 |
71.03 |
85.39 |
8301853手 |
7139804万 |
13.59 |
18.93% |
2020-06-30 |
57.75 |
73.06 |
57.44 |
71.80 |
3952619手 |
2553533万 |
14.39 |
25.07% |
2020-05-29 |
59.40 |
62.50 |
55.31 |
57.41 |
2258486手 |
1328498万 |
-2.55 |
-4.25% |
2020-04-30 |
59.90 |
62.39 |
54.15 |
59.96 |
3595829手 |
2081028万 |
-0.01 |
-0.02% |
2020-03-31 |
65.60 |
70.20 |
47.39 |
59.97 |
5103501手 |
2927740万 |
-5.40 |
-8.26% |
2020-02-28 |
53.85 |
75.80 |
53.85 |
65.37 |
6610801手 |
4185829万 |
5.54 |
9.26% |
2020-01-23 |
47.69 |
61.88 |
46.61 |
59.83 |
4285063手 |
2311411万 |
12.16 |
25.51% |
2019-12-31 |
43.39 |
48.14 |
42.99 |
47.67 |
2551944手 |
1158276万 |
4.28 |
9.86% |
2019-11-29 |
42.80 |
45.95 |
42.30 |
43.39 |
1369759手 |
602136万 |
0.54 |
1.26% |
2019-10-31 |
48.80 |
49.38 |
42.60 |
42.85 |
1158761手 |
542382万 |
-5.93 |
-12.16% |
2019-09-30 |
49.98 |
51.87 |
48.38 |
48.78 |
1970243手 |
987600万 |
-0.67 |
-1.35% |
2019-08-30 |
55.70 |
56.28 |
47.74 |
49.45 |
2491002手 |
1261094万 |
-6.50 |
-11.62% |
2019-07-31 |
51.60 |
57.95 |
51.08 |
55.95 |
2303859手 |
1256466万 |
5.23 |
10.31% |
2019-06-28 |
48.71 |
51.91 |
47.70 |
50.72 |
1517689手 |
760374万 |
2.47 |
5.12% |
2019-05-31 |
54.88 |
55.28 |
47.00 |
48.25 |
1565355手 |
788296万 |
-8.65 |
-15.20% |
2019-04-30 |
53.54 |
62.40 |
52.90 |
56.90 |
3302602手 |
1884594万 |
3.41 |
6.38% |
2019-03-29 |
54.88 |
57.97 |
51.05 |
53.49 |
3616852手 |
1960700万 |
-1.02 |
-1.87% |
2019-02-28 |
46.75 |
58.67 |
46.51 |
54.51 |
2325086手 |
1232234万 |
8.09 |
17.43% |
2019-01-31 |
51.02 |
53.64 |
46.04 |
46.42 |
2362723手 |
1158758万 |
-4.58 |
-8.98% |
2018-12-28 |
58.35 |
58.99 |
50.11 |
51.00 |
2293054手 |
1266166万 |
-6.00 |
-10.53% |
2018-11-30 |
47.23 |
59.10 |
44.98 |
57.00 |
2481200手 |
1302604万 |
10.21 |
21.82% |
2018-10-31 |
47.00 |
50.20 |
42.67 |
46.79 |
1767867手 |
831718万 |
-2.31 |
-4.71% |
2018-09-28 |
44.39 |
49.28 |
40.71 |
49.10 |
1488551手 |
677422万 |
4.64 |
10.44% |
2018-08-31 |
42.82 |
46.82 |
36.73 |
44.46 |
2003266手 |
854003万 |
2.22 |
5.26% |
2018-07-31 |
47.67 |
47.67 |
41.85 |
42.24 |
1339762手 |
597987万 |
-5.44 |
-11.41% |
2018-06-29 |
51.36 |
51.80 |
43.45 |
47.68 |
1204841手 |
578633万 |
-3.47 |
-6.78% |
2018-05-31 |
50.80 |
55.79 |
48.58 |
51.15 |
1508257手 |
788466万 |
-1.81 |
-3.42% |
2018-04-27 |
56.50 |
57.75 |
51.98 |
52.96 |
1261115手 |
689869万 |
-3.34 |
-5.93% |
2018-03-30 |
62.95 |
67.50 |
54.51 |
56.30 |
2317001手 |
1439407万 |
-7.21 |
-11.35% |
2018-02-28 |
63.05 |
66.55 |
56.33 |
63.51 |
1245932手 |
764308万 |
0.47 |
0.75% |
2018-01-31 |
65.28 |
68.10 |
62.51 |
63.04 |
2342721手 |
1531044万 |
-2.01 |
-3.09% |
2017-12-29 |
62.20 |
69.51 |
58.02 |
65.05 |
2474389手 |
1555839万 |
2.83 |
4.55% |
2017-11-30 |
64.05 |
73.80 |
61.71 |
62.22 |
4254558手 |
2871327万 |
-0.78 |
-1.24% |
2017-10-31 |
72.60 |
73.50 |
61.70 |
63.00 |
3182558手 |
2147374万 |
-5.30 |
-7.76% |
2017-09-29 |
48.49 |
70.93 |
48.11 |
68.30 |
5149162手 |
3099290万 |
19.81 |
40.85% |
2017-08-31 |
49.00 |
49.58 |
47.60 |
48.49 |
898485手 |
436329万 |
-0.51 |
-1.04% |
2017-07-31 |
49.75 |
51.53 |
48.62 |
49.00 |
880290手 |
439881万 |
-0.95 |
-1.90% |
2017-06-30 |
49.85 |
52.83 |
48.80 |
49.95 |
1075656手 |
546973万 |
0.10 |
0.20% |
2017-05-31 |
51.15 |
51.35 |
46.57 |
49.85 |
809788手 |
395286万 |
-2.03 |
-3.91% |
2017-04-28 |
48.63 |
54.43 |
48.63 |
51.88 |
1341326手 |
693543万 |
3.86 |
8.04% |
2017-03-31 |
50.09 |
51.59 |
47.68 |
48.02 |
1243461手 |
618990万 |
-2.09 |
-4.17% |
2017-02-28 |
48.70 |
51.52 |
48.31 |
50.11 |
1018390手 |
506367万 |
1.43 |
2.94% |
2017-01-26 |
49.60 |
50.98 |
46.50 |
48.68 |
604635手 |
298385万 |
-1.00 |
-2.01% |
2016-12-30 |
55.32 |
55.73 |
48.91 |
49.68 |
1026159手 |
529284万 |
-5.65 |
-10.21% |
2016-11-30 |
56.46 |
56.99 |
54.50 |
55.33 |
978235手 |
544185万 |
-0.93 |
-1.65% |
2016-10-28 |
55.91 |
58.35 |
55.91 |
56.26 |
639669手 |
365111万 |
0.67 |
1.21% |
2016-09-30 |
58.65 |
60.28 |
54.99 |
55.59 |
873292手 |
501649万 |
-2.96 |
-5.06% |
2016-08-31 |
59.36 |
61.20 |
57.63 |
58.55 |
1125413手 |
666570万 |
-0.80 |
-1.35% |
2016-07-29 |
60.98 |
64.18 |
58.53 |
59.35 |
1707101手 |
1050533万 |
-1.66 |
-2.72% |
2016-06-30 |
59.89 |
61.98 |
56.52 |
61.01 |
1540020手 |
920983万 |
1.21 |
2.02% |
2016-05-31 |
63.80 |
64.69 |
57.38 |
59.80 |
1429869手 |
862509万 |
-3.91 |
-6.14% |
2016-04-29 |
58.79 |
65.50 |
56.57 |
63.71 |
2142531手 |
1294096万 |
4.90 |
8.33% |
2016-03-31 |
50.54 |
59.86 |
50.08 |
58.81 |
2369416手 |
1314056万 |
8.30 |
16.43% |
2016-02-29 |
47.85 |
56.65 |
47.30 |
50.51 |
1583215手 |
831784万 |
2.92 |
6.14% |
2016-01-29 |
64.40 |
64.40 |
45.01 |
47.59 |
2552923手 |
1444960万 |
-16.81 |
-26.10% |
2015-12-31 |
62.65 |
67.00 |
59.58 |
64.40 |
3011416手 |
1903426万 |
1.72 |
2.74% |
2015-11-30 |
66.00 |
74.83 |
58.28 |
62.68 |
4956209手 |
3339004万 |
-4.42 |
-6.59% |
2015-10-30 |
63.07 |
71.70 |
57.69 |
67.10 |
4781142手 |
3064028万 |
7.09 |
11.81% |
2015-09-30 |
49.00 |
64.00 |
45.32 |
60.01 |
3144233手 |
1715359万 |
10.16 |
20.38% |
2015-08-31 |
54.60 |
68.58 |
39.85 |
49.85 |
4242525手 |
2421827万 |
-5.75 |
-10.34% |
2015-07-31 |
55.10 |
61.02 |
42.29 |
55.60 |
5274012手 |
2748119万 |
0.37 |
0.67% |
2015-06-30 |
85.90 |
87.60 |
45.58 |
55.23 |
3389078手 |
2326217万 |
-10.96 |
-16.56% |
2015-05-20 |
61.00 |
68.68 |
57.70 |
66.19 |
1742927手 |
1092616万 |
6.19 |
10.32% |
2015-04-30 |
54.00 |
66.50 |
53.36 |
60.00 |
3442027手 |
2040348万 |
7.60 |
14.50% |
2015-03-31 |
52.10 |
59.60 |
48.30 |
52.40 |
5081344手 |
2681473万 |
2.27 |
4.49% |
2015-02-27 |
38.00 |
52.88 |
35.91 |
50.58 |
1920163手 |
876215万 |
9.52 |
23.94% |
2015-01-29 |
38.30 |
41.45 |
37.75 |
39.76 |
1553532手 |
614784万 |
1.61 |
4.22% |
2014-12-31 |
43.30 |
44.73 |
34.54 |
38.15 |
1960002手 |
772035万 |
-5.15 |
-11.89% |
2014-11-28 |
46.96 |
46.96 |
42.88 |
43.30 |
354286手 |
160033万 |
-0.99 |
-2.09% |
2014-10-30 |
48.83 |
50.32 |
47.20 |
47.33 |
282121手 |
136088万 |
0.67 |
1.37% |
2014-09-30 |
51.00 |
54.29 |
48.10 |
48.83 |
363196手 |
184695万 |
-1.15 |
-2.30% |
2014-08-22 |
50.88 |
53.66 |
49.69 |
49.98 |
675328手 |
346742万 |
-0.73 |
-1.44% |
2014-07-31 |
47.47 |
52.70 |
44.50 |
50.71 |
808389手 |
395612万 |
3.22 |
6.78% |
2014-06-30 |
46.68 |
48.60 |
44.12 |
47.49 |
445673手 |
209584万 |
1.78 |
3.81% |
2014-05-30 |
46.10 |
48.90 |
39.87 |
46.68 |
476797手 |
211472万 |
0.46 |
0.99% |
2014-04-30 |
48.10 |
51.63 |
45.00 |
46.22 |
601389手 |
290854万 |
-1.89 |
-3.93% |
2014-03-31 |
56.91 |
59.29 |
47.71 |
48.11 |
1620567手 |
861909万 |
-8.80 |
-15.46% |
2014-02-28 |
38.46 |
57.88 |
38.31 |
56.91 |
2348111手 |
1161323万 |
18.26 |
47.24% |
2014-01-30 |
37.68 |
40.68 |
36.70 |
38.65 |
1032301手 |
398798万 |
0.97 |
2.57% |
2013-12-31 |
36.80 |
39.58 |
35.01 |
37.68 |
1172763手 |
440032万 |
-0.18 |
-0.47% |
2013-11-29 |
38.29 |
39.21 |
34.53 |
37.86 |
1111594手 |
409597万 |
-0.12 |
-0.32% |
2013-10-31 |
39.36 |
43.66 |
37.28 |
37.98 |
1587745手 |
639022万 |
-1.38 |
-3.51% |
2013-09-30 |
31.77 |
42.96 |
31.60 |
39.36 |
3233978手 |
1247900万 |
7.59 |
23.89% |
2013-08-30 |
33.11 |
37.45 |
30.98 |
31.77 |
2151483手 |
749244万 |
-1.33 |
-4.02% |
2013-07-31 |
30.30 |
39.50 |
30.00 |
33.10 |
3115639手 |
1114069万 |
3.19 |
10.66% |
2013-06-28 |
35.20 |
35.95 |
26.55 |
29.91 |
1787310手 |
577295万 |
-5.38 |
-15.24% |
2013-05-31 |
24.38 |
38.12 |
23.80 |
35.29 |
4265966手 |
1448575万 |
10.74 |
43.75% |
2013-04-26 |
21.96 |
25.16 |
19.96 |
24.55 |
832598手 |
188717万 |
2.48 |
11.24% |
2013-03-29 |
25.02 |
26.00 |
21.90 |
22.07 |
996425手 |
237506万 |
-3.15 |
-12.49% |
2013-02-28 |
23.52 |
27.97 |
22.98 |
25.22 |
850644手 |
214617万 |
1.75 |
7.46% |
2013-01-31 |
20.35 |
24.85 |
19.60 |
23.47 |
1349638手 |
302562万 |
3.12 |
15.33% |
2012-12-31 |
15.37 |
20.48 |
14.98 |
20.35 |
1328277手 |
236955万 |
4.92 |
31.89% |
2012-11-30 |
14.50 |
17.50 |
14.42 |
15.43 |
1218877手 |
195344万 |
1.02 |
7.08% |
2012-10-31 |
14.29 |
15.77 |
14.01 |
14.41 |
641140手 |
96314万 |
0.09 |
0.63% |
2012-09-28 |
15.65 |
17.35 |
13.51 |
14.32 |
1457606手 |
230956万 |
-1.33 |
-8.50% |
2012-08-31 |
13.98 |
15.78 |
13.91 |
15.65 |
1813807手 |
273282万 |
1.45 |
10.21% |
2012-07-31 |
19.69 |
20.38 |
13.58 |
14.20 |
1239412手 |
213956万 |
-5.66 |
-28.50% |
2012-06-29 |
24.64 |
24.66 |
18.65 |
19.86 |
472881手 |
107459万 |
-4.74 |
-19.27% |
2012-05-31 |
25.77 |
27.55 |
21.94 |
24.60 |
930396手 |
232567万 |
-1.16 |
-4.50% |
2012-04-27 |
28.20 |
32.70 |
25.57 |
25.76 |
1214206手 |
352388万 |
-2.54 |
-8.97% |
2012-03-30 |
26.11 |
28.30 |
24.25 |
28.30 |
1235242手 |
328264万 |
2.16 |
8.26% |
2012-02-29 |
23.80 |
28.40 |
23.20 |
26.14 |
982348手 |
255162万 |
2.39 |
10.06% |
2012-01-31 |
23.40 |
25.90 |
20.40 |
23.75 |
642162手 |
153239万 |
0.95 |
4.17% |
2011-12-30 |
24.30 |
24.85 |
20.00 |
22.80 |
837288手 |
187228万 |
-0.55 |
-2.35% |
2011-11-30 |
22.59 |
28.15 |
22.40 |
23.35 |
1984765手 |
502993万 |
0.50 |
2.19% |
2011-10-31 |
19.30 |
23.20 |
17.40 |
22.85 |
1233190手 |
249459万 |
3.55 |
18.39% |
2011-09-30 |
24.78 |
25.08 |
19.01 |
19.30 |
850423手 |
180116万 |
-5.48 |
-22.11% |
2011-08-31 |
28.06 |
32.00 |
24.07 |
24.78 |
1658732手 |
459834万 |
-3.39 |
-12.03% |
2011-07-29 |
25.77 |
35.55 |
25.00 |
28.17 |
3558809手 |
1098646万 |
2.72 |
10.69% |
2011-06-30 |
22.00 |
26.19 |
22.00 |
25.45 |
562925手 |
134934万 |
7.45 |
41.39% |