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 |
2021-01-19 |
29.88 |
33.50 |
27.82 |
32.68 |
690126手 |
209185万 |
3.03 |
10.22% |
2020-12-31 |
25.09 |
29.85 |
24.86 |
29.65 |
912094手 |
244466万 |
5.38 |
22.17% |
2020-11-30 |
24.35 |
26.28 |
23.82 |
24.27 |
741277手 |
185777万 |
-0.27 |
-1.10% |
2020-10-30 |
27.19 |
29.72 |
23.48 |
24.54 |
896060手 |
235041万 |
-2.23 |
-8.33% |
2020-09-30 |
24.88 |
30.20 |
24.87 |
26.77 |
1383035手 |
378282万 |
1.65 |
6.57% |
2020-08-31 |
21.99 |
25.48 |
20.08 |
25.12 |
1039636手 |
232962万 |
3.28 |
15.02% |
2020-07-31 |
19.50 |
22.85 |
19.33 |
21.84 |
919118手 |
193301万 |
2.38 |
12.23% |
2020-06-30 |
18.35 |
19.90 |
18.19 |
19.46 |
654345手 |
124183万 |
1.22 |
6.69% |
2020-05-29 |
18.00 |
18.55 |
17.54 |
18.24 |
459412手 |
82746万 |
0.15 |
0.83% |
2020-04-30 |
16.64 |
18.37 |
16.03 |
18.09 |
500613手 |
85966万 |
1.18 |
6.98% |
2020-03-31 |
21.14 |
22.93 |
16.61 |
16.91 |
551292手 |
106949万 |
-3.98 |
-19.05% |
2020-02-28 |
18.82 |
22.59 |
18.02 |
20.89 |
512023手 |
106915万 |
-0.02 |
-0.10% |
2020-01-23 |
18.91 |
21.49 |
18.88 |
20.91 |
300104手 |
60347万 |
2.01 |
10.63% |
2019-12-31 |
19.00 |
19.18 |
18.15 |
18.90 |
214508手 |
40260万 |
-0.02 |
-0.11% |
2019-11-29 |
19.12 |
19.63 |
17.48 |
18.92 |
249116手 |
46165万 |
-0.20 |
-1.05% |
2019-10-31 |
19.12 |
19.67 |
18.36 |
19.12 |
216296手 |
41536万 |
0.05 |
0.26% |
2019-09-30 |
19.20 |
19.62 |
17.97 |
19.07 |
253362手 |
48457万 |
-0.16 |
-0.83% |
2019-08-30 |
20.34 |
21.30 |
19.09 |
19.23 |
351432手 |
70376万 |
-0.99 |
-4.90% |
2019-07-31 |
21.32 |
21.95 |
18.81 |
20.22 |
331075手 |
67431万 |
-0.79 |
-3.76% |
2019-06-28 |
21.30 |
21.60 |
20.05 |
21.01 |
326747手 |
67738万 |
-0.43 |
-2.01% |
2019-05-31 |
20.03 |
22.18 |
19.72 |
21.44 |
497971手 |
104001万 |
0.77 |
3.73% |
2019-04-30 |
20.99 |
22.99 |
19.11 |
20.67 |
500586手 |
104464万 |
0.02 |
0.10% |
2019-03-29 |
19.05 |
21.87 |
18.90 |
20.65 |
432158手 |
87367万 |
1.65 |
8.68% |
2019-02-28 |
16.53 |
19.25 |
16.53 |
19.00 |
376266手 |
67712万 |
2.46 |
14.87% |
2019-01-31 |
15.74 |
16.78 |
15.06 |
16.54 |
271598手 |
43392万 |
0.54 |
3.38% |
2018-12-28 |
16.27 |
17.24 |
15.22 |
16.00 |
297561手 |
49000万 |
-0.16 |
-0.99% |
2018-11-30 |
13.97 |
16.38 |
13.89 |
16.16 |
309364手 |
47871万 |
2.28 |
16.43% |
2018-10-31 |
12.87 |
14.38 |
12.05 |
13.88 |
213569手 |
27884万 |
0.86 |
6.61% |
2018-09-28 |
13.74 |
13.84 |
12.40 |
13.02 |
316635手 |
41727万 |
-0.71 |
-5.17% |
2018-08-31 |
16.40 |
16.59 |
13.31 |
13.73 |
212418手 |
30911万 |
-2.55 |
-15.66% |
2018-07-31 |
17.38 |
17.85 |
15.90 |
16.28 |
274291手 |
46491万 |
-1.11 |
-6.38% |
2018-06-29 |
15.92 |
18.27 |
15.03 |
17.39 |
419147手 |
68869万 |
1.46 |
9.16% |
2018-05-31 |
14.74 |
16.29 |
14.20 |
15.93 |
234087手 |
36169万 |
1.19 |
8.07% |
2018-04-27 |
16.44 |
16.65 |
14.56 |
14.74 |
257606手 |
41205万 |
-1.70 |
-10.34% |
2018-03-30 |
17.95 |
18.00 |
15.86 |
16.44 |
243255手 |
41489万 |
-1.48 |
-8.26% |
2018-02-28 |
18.01 |
18.93 |
16.68 |
17.92 |
120304手 |
21360万 |
-0.61 |
-3.29% |
2018-01-31 |
19.26 |
19.50 |
17.81 |
18.53 |
265785手 |
49361万 |
-0.73 |
-3.79% |
2017-12-29 |
19.28 |
19.45 |
17.77 |
19.26 |
231269手 |
42868万 |
-0.02 |
-0.10% |
2017-11-30 |
20.30 |
21.68 |
19.08 |
19.28 |
525323手 |
107066万 |
-1.02 |
-5.03% |
2017-10-31 |
20.11 |
20.46 |
19.60 |
20.30 |
352308手 |
70343万 |
0.36 |
1.80% |
2017-09-29 |
19.76 |
20.90 |
19.52 |
19.94 |
432655手 |
87169万 |
0.28 |
1.42% |
2017-08-31 |
20.90 |
21.20 |
19.58 |
19.66 |
364322手 |
73103万 |
-1.33 |
-6.34% |
2017-07-31 |
22.24 |
22.49 |
20.51 |
20.99 |
213949手 |
45629万 |
-1.24 |
-5.58% |
2017-06-30 |
21.38 |
22.37 |
21.25 |
22.23 |
267408手 |
58258万 |
0.90 |
4.22% |
2017-05-31 |
21.58 |
22.50 |
20.70 |
21.33 |
291648手 |
63019万 |
-0.67 |
-3.04% |
2017-04-28 |
24.59 |
25.96 |
21.95 |
22.00 |
461363手 |
112669万 |
-2.82 |
-11.36% |
2017-03-31 |
24.60 |
26.25 |
24.07 |
24.82 |
487803手 |
121856万 |
0.27 |
1.10% |
2017-02-28 |
24.20 |
25.68 |
23.60 |
24.55 |
681903手 |
166877万 |
0.20 |
0.82% |
2017-01-26 |
21.05 |
25.76 |
20.63 |
24.35 |
509246手 |
116778万 |
3.30 |
15.68% |
2016-12-30 |
20.64 |
21.53 |
20.12 |
21.05 |
336387手 |
69879万 |
0.33 |
1.59% |
2016-11-30 |
20.55 |
21.58 |
20.49 |
20.72 |
356594手 |
75090万 |
-0.27 |
-1.29% |
2016-10-28 |
20.96 |
22.10 |
20.60 |
20.99 |
328638手 |
69740万 |
0.03 |
0.14% |
2016-09-30 |
20.75 |
21.25 |
20.30 |
20.96 |
251205手 |
52354万 |
0.12 |
0.58% |
2016-08-31 |
20.92 |
21.16 |
19.69 |
20.84 |
343545手 |
70421万 |
-0.28 |
-1.33% |
2016-07-29 |
21.38 |
21.83 |
20.57 |
21.12 |
374859手 |
80111万 |
-0.25 |
-1.17% |
2016-06-30 |
21.17 |
22.08 |
20.13 |
21.37 |
413402手 |
86842万 |
0.31 |
1.47% |
2016-05-31 |
18.81 |
21.10 |
18.81 |
21.06 |
768260手 |
154773万 |
1.91 |
9.97% |
2016-04-29 |
19.23 |
20.35 |
18.74 |
19.15 |
517151手 |
101010万 |
-0.20 |
-1.03% |
2016-03-31 |
17.68 |
19.94 |
17.41 |
19.35 |
564659手 |
105813万 |
1.75 |
9.94% |
2016-02-29 |
17.90 |
19.39 |
17.06 |
17.60 |
360823手 |
66276万 |
0.03 |
0.17% |
2016-01-29 |
22.70 |
22.81 |
16.80 |
17.57 |
538999手 |
102962万 |
-5.12 |
-22.57% |
2015-12-31 |
22.40 |
23.25 |
21.12 |
22.69 |
663353手 |
147300万 |
0.29 |
1.29% |
2015-11-30 |
21.50 |
24.33 |
21.14 |
22.40 |
965613手 |
219855万 |
0.87 |
4.04% |
2015-10-30 |
19.04 |
22.10 |
19.02 |
21.53 |
870766手 |
181573万 |
2.53 |
13.32% |
2015-09-30 |
19.94 |
20.98 |
18.05 |
19.00 |
682182手 |
133684万 |
-1.01 |
-5.05% |
2015-08-31 |
22.20 |
26.36 |
18.63 |
20.01 |
1616522手 |
384096万 |
-3.50 |
-14.89% |
2015-07-31 |
21.60 |
27.70 |
18.31 |
23.51 |
3051428手 |
724253万 |
1.93 |
8.94% |
2015-06-30 |
26.20 |
31.20 |
18.31 |
21.58 |
2531402手 |
668967万 |
-4.77 |
-18.10% |
2015-05-29 |
24.29 |
29.39 |
22.32 |
26.35 |
2063962手 |
538303万 |
2.57 |
10.62% |
2015-04-30 |
41.00 |
60.88 |
23.80 |
24.21 |
2286560手 |
775234万 |
-14.83 |
-37.99% |
2015-03-31 |
29.05 |
41.50 |
29.05 |
39.04 |
1107579手 |
400331万 |
9.74 |
33.61% |
2015-02-27 |
27.55 |
29.10 |
26.68 |
28.98 |
234356手 |
65821万 |
1.08 |
3.89% |
2015-01-29 |
24.55 |
29.95 |
24.20 |
27.75 |
647929手 |
180050万 |
2.95 |
11.89% |
2014-12-31 |
26.16 |
27.80 |
24.28 |
24.80 |
360727手 |
92940万 |
-1.40 |
-5.34% |
2014-11-28 |
27.93 |
29.12 |
26.03 |
26.20 |
235270手 |
65019万 |
0.78 |
2.84% |
2014-10-30 |
27.89 |
28.96 |
26.70 |
27.48 |
179940手 |
50012万 |
0.51 |
1.80% |
2014-09-30 |
47.00 |
48.60 |
25.38 |
28.37 |
259344手 |
74355万 |
-21.15 |
-42.71% |
2014-08-22 |
47.21 |
50.55 |
46.48 |
49.52 |
172883手 |
83789万 |
2.32 |
4.92% |
2014-07-31 |
46.14 |
51.40 |
45.68 |
47.20 |
130661手 |
62668万 |
0.05 |
0.11% |
2014-06-30 |
46.45 |
47.91 |
43.30 |
47.15 |
93075手 |
42870万 |
0.72 |
1.56% |
2014-05-30 |
44.20 |
46.36 |
42.50 |
46.10 |
151725手 |
67365万 |
1.93 |
4.37% |
2014-04-30 |
37.00 |
44.59 |
36.94 |
44.17 |
214635手 |
87562万 |
7.09 |
19.12% |
2014-03-31 |
37.42 |
42.42 |
36.52 |
37.08 |
324061手 |
128982万 |
-0.17 |
-0.46% |
2014-02-28 |
37.72 |
45.32 |
35.90 |
37.25 |
400309手 |
163757万 |
-1.15 |
-3.00% |
2014-01-30 |
39.11 |
40.29 |
33.50 |
38.40 |
443566手 |
164474万 |
-1.14 |
-2.88% |
2013-12-31 |
38.30 |
43.69 |
35.10 |
39.54 |
796267手 |
313840万 |
-1.65 |
-4.01% |
2013-11-29 |
31.30 |
41.60 |
30.40 |
41.19 |
383072手 |
135509万 |
9.99 |
32.02% |
2013-10-31 |
30.80 |
33.85 |
29.63 |
31.20 |
196386手 |
63354万 |
0.20 |
0.65% |
2013-09-30 |
29.29 |
31.08 |
28.70 |
31.00 |
102656手 |
30696万 |
1.71 |
5.84% |
2013-08-30 |
27.36 |
32.00 |
27.36 |
29.29 |
187829手 |
56877万 |
1.90 |
6.94% |
2013-07-31 |
26.03 |
29.11 |
25.10 |
27.39 |
143194手 |
38745万 |
0.50 |
1.86% |
2013-06-28 |
29.42 |
29.85 |
25.08 |
26.89 |
75606手 |
21256万 |
-2.38 |
-8.13% |
2013-05-31 |
26.59 |
30.15 |
26.41 |
29.27 |
120364手 |
34474万 |
2.23 |
8.25% |
2013-04-26 |
25.41 |
28.73 |
24.51 |
27.04 |
89936手 |
24305万 |
1.44 |
5.62% |
2013-03-29 |
25.05 |
27.37 |
24.00 |
25.60 |
88883手 |
22773万 |
0.64 |
2.56% |
2013-02-28 |
24.50 |
25.85 |
23.00 |
24.96 |
50506手 |
12379万 |
0.59 |
2.42% |
2013-01-31 |
22.69 |
24.96 |
21.53 |
24.37 |
115130手 |
27540万 |
1.88 |
8.36% |
2012-12-31 |
19.76 |
23.50 |
19.50 |
22.49 |
127071手 |
27414万 |
2.43 |
12.11% |
2012-11-30 |
20.30 |
21.50 |
19.66 |
20.06 |
75265手 |
15484万 |
-0.23 |
-1.13% |
2012-10-31 |
20.20 |
20.75 |
19.38 |
20.29 |
105175手 |
20859万 |
-0.01 |
-0.05% |
2012-09-28 |
19.70 |
20.70 |
18.78 |
20.30 |
140526手 |
27724万 |
0.61 |
3.10% |
2012-08-31 |
16.43 |
19.73 |
16.26 |
19.69 |
213152手 |
38994万 |
3.23 |
19.62% |
2012-07-31 |
18.69 |
19.19 |
16.32 |
16.46 |
176310手 |
31284万 |
-1.98 |
-10.74% |
2012-06-29 |
19.61 |
19.99 |
17.60 |
18.44 |
147691手 |
27542万 |
-1.13 |
-5.77% |
2012-05-31 |
19.75 |
20.20 |
18.70 |
19.57 |
139467手 |
27048万 |
-0.56 |
-2.78% |
2012-04-27 |
19.15 |
20.48 |
18.82 |
20.13 |
106317手 |
21124万 |
1.18 |
6.23% |
2012-03-30 |
20.85 |
22.59 |
18.55 |
18.95 |
380584手 |
80583万 |
-1.90 |
-9.11% |
2012-02-29 |
18.55 |
22.17 |
18.40 |
20.85 |
240394手 |
48741万 |
2.29 |
12.34% |
2012-01-31 |
23.90 |
24.00 |
17.60 |
18.56 |
197141手 |
40077万 |
-5.44 |
-22.67% |
2011-12-30 |
24.77 |
25.18 |
21.39 |
24.00 |
144845手 |
33548万 |
0.10 |
0.42% |
2011-11-30 |
24.84 |
26.70 |
23.70 |
23.90 |
313607手 |
79781万 |
-1.10 |
-4.40% |
2011-10-31 |
24.50 |
25.25 |
21.20 |
25.00 |
276863手 |
66023万 |
0.70 |
2.88% |
2011-09-30 |
30.00 |
30.70 |
23.88 |
24.30 |
143833手 |
38757万 |
-5.80 |
-19.27% |
2011-08-31 |
28.30 |
31.63 |
26.15 |
30.10 |
407701手 |
121143万 |
1.51 |
5.28% |
2011-07-29 |
24.82 |
29.75 |
24.38 |
28.59 |
1049924手 |
281693万 |
3.55 |
14.18% |
2011-06-30 |
24.00 |
25.36 |
23.50 |
25.04 |
463905手 |
113127万 |
-0.46 |
-1.92% |