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 |
2021-01-18 |
17.98 |
20.22 |
17.95 |
19.18 |
824969手 |
159704万 |
1.38 |
7.75% |
2020-12-31 |
19.80 |
21.15 |
17.07 |
17.80 |
1320425手 |
255215万 |
-1.55 |
-8.01% |
2020-11-30 |
19.40 |
20.33 |
18.77 |
19.35 |
1030242手 |
200919万 |
0.14 |
0.73% |
2020-10-30 |
20.71 |
21.86 |
18.88 |
19.21 |
828994手 |
170745万 |
-1.30 |
-6.34% |
2020-09-30 |
24.49 |
24.82 |
20.20 |
20.51 |
1420898手 |
311572万 |
-4.12 |
-16.73% |
2020-08-31 |
24.62 |
26.77 |
21.93 |
24.63 |
3324812手 |
810201万 |
0.04 |
0.16% |
2020-07-31 |
23.18 |
26.74 |
21.85 |
24.59 |
4006962手 |
962625万 |
1.41 |
6.08% |
2020-06-30 |
22.94 |
25.64 |
21.05 |
23.18 |
3833349手 |
866848万 |
0.25 |
1.09% |
2020-05-29 |
17.40 |
23.80 |
17.21 |
22.93 |
3634774手 |
744261万 |
5.25 |
29.70% |
2020-04-30 |
17.70 |
20.22 |
15.97 |
17.68 |
3516934手 |
625634万 |
-0.07 |
-0.39% |
2020-03-31 |
15.88 |
18.80 |
13.77 |
17.75 |
3427530手 |
551733万 |
1.95 |
12.34% |
2020-02-28 |
11.20 |
16.66 |
11.20 |
15.80 |
3205658手 |
457713万 |
4.25 |
36.80% |
2020-01-23 |
11.43 |
11.87 |
11.16 |
11.55 |
476441手 |
55039万 |
0.16 |
1.41% |
2019-12-31 |
10.92 |
11.52 |
10.88 |
11.39 |
363810手 |
40581万 |
0.44 |
4.02% |
2019-11-29 |
11.90 |
12.38 |
10.82 |
10.95 |
505536手 |
58437万 |
-1.00 |
-8.37% |
2019-10-31 |
12.34 |
12.50 |
11.81 |
11.95 |
413541手 |
50209万 |
-0.39 |
-3.16% |
2019-09-30 |
12.83 |
13.34 |
12.17 |
12.34 |
697877手 |
89785万 |
-0.46 |
-3.59% |
2019-08-30 |
12.85 |
13.42 |
12.08 |
12.80 |
358828手 |
46028万 |
-0.10 |
-0.78% |
2019-07-31 |
14.15 |
14.95 |
12.64 |
12.90 |
609000手 |
83372万 |
-1.05 |
-7.53% |
2019-06-28 |
14.07 |
14.14 |
12.80 |
13.95 |
604875手 |
81790万 |
-0.14 |
-0.99% |
2019-05-31 |
13.98 |
15.45 |
13.49 |
14.09 |
717557手 |
105395万 |
-0.31 |
-2.15% |
2019-04-30 |
17.48 |
18.10 |
14.07 |
14.40 |
1359200手 |
219665万 |
-2.94 |
-16.95% |
2019-03-29 |
14.03 |
18.19 |
13.52 |
17.34 |
1339655手 |
207602万 |
3.44 |
24.75% |
2019-02-28 |
12.10 |
14.19 |
11.99 |
13.90 |
1069905手 |
142881万 |
1.78 |
14.69% |
2019-01-31 |
12.34 |
12.70 |
11.95 |
12.12 |
450663手 |
55803万 |
-0.22 |
-1.78% |
2018-12-28 |
12.60 |
13.13 |
12.25 |
12.34 |
472047手 |
60127万 |
-0.06 |
-0.48% |
2018-11-30 |
12.92 |
13.80 |
12.13 |
12.40 |
736788手 |
95141万 |
-0.55 |
-4.25% |
2018-10-31 |
12.90 |
13.51 |
11.87 |
12.95 |
560904手 |
71535万 |
-0.17 |
-1.30% |
2018-09-28 |
12.68 |
13.50 |
11.82 |
13.12 |
479609手 |
59996万 |
0.41 |
3.23% |
2018-08-31 |
14.10 |
14.27 |
11.61 |
12.71 |
788978手 |
99000万 |
-1.43 |
-10.11% |
2018-07-31 |
12.75 |
14.89 |
11.90 |
14.14 |
1004410手 |
135653万 |
1.24 |
9.61% |
2018-06-29 |
15.73 |
16.05 |
11.81 |
12.90 |
1075128手 |
150535万 |
-2.92 |
-18.46% |
2018-05-31 |
12.30 |
16.47 |
10.86 |
15.82 |
1597354手 |
224605万 |
4.16 |
35.68% |
2018-02-01 |
12.83 |
12.94 |
11.66 |
11.66 |
60644手 |
7213万 |
-1.30 |
-10.03% |
2018-01-31 |
14.22 |
14.80 |
12.62 |
12.96 |
328084手 |
46031万 |
-1.28 |
-8.99% |
2017-12-29 |
15.90 |
15.90 |
13.69 |
14.24 |
243302手 |
35651万 |
-0.89 |
-5.88% |
2017-11-30 |
15.75 |
16.00 |
14.82 |
15.13 |
447908手 |
69065万 |
-0.64 |
-4.06% |
2017-10-31 |
14.97 |
15.84 |
14.82 |
15.77 |
407354手 |
62016万 |
0.93 |
6.27% |
2017-09-29 |
15.03 |
15.42 |
14.50 |
14.84 |
447674手 |
66693万 |
-0.19 |
-1.26% |
2017-08-31 |
14.67 |
15.48 |
14.21 |
15.03 |
586348手 |
86349万 |
0.37 |
2.52% |
2017-07-31 |
16.13 |
16.24 |
14.23 |
14.66 |
340959手 |
52348万 |
-1.57 |
-9.67% |
2017-06-30 |
15.74 |
16.95 |
15.58 |
16.23 |
534683手 |
87492万 |
0.30 |
1.88% |
2017-05-31 |
16.02 |
16.80 |
15.50 |
15.93 |
476908手 |
77376万 |
-0.06 |
-0.38% |
2017-04-28 |
16.90 |
16.90 |
15.22 |
15.99 |
555619手 |
88469万 |
-0.29 |
-1.78% |
2017-03-31 |
15.90 |
19.77 |
15.60 |
16.28 |
1501952手 |
254508万 |
0.38 |
2.39% |
2017-02-28 |
15.40 |
16.30 |
15.33 |
15.90 |
461671手 |
72328万 |
0.50 |
3.25% |
2017-01-26 |
16.49 |
17.69 |
15.15 |
15.40 |
391074手 |
64051万 |
-1.08 |
-6.55% |
2016-12-30 |
17.68 |
17.81 |
15.80 |
16.48 |
366229手 |
61389万 |
-1.47 |
-8.19% |
2016-11-30 |
17.40 |
19.07 |
17.13 |
17.95 |
800240手 |
146222万 |
0.66 |
3.82% |
2016-10-28 |
16.50 |
17.99 |
16.30 |
17.29 |
517038手 |
89066万 |
0.91 |
5.56% |
2016-09-30 |
16.50 |
17.75 |
16.01 |
16.38 |
442858手 |
73787万 |
-0.11 |
-0.67% |
2016-08-31 |
16.42 |
17.40 |
16.01 |
16.49 |
484168手 |
80482万 |
0.04 |
0.24% |
2016-07-29 |
16.46 |
17.90 |
15.81 |
16.45 |
761241手 |
130371万 |
0.04 |
0.24% |
2016-06-30 |
16.36 |
17.10 |
15.25 |
16.41 |
787349手 |
128028万 |
0.05 |
0.31% |
2016-05-31 |
18.30 |
20.69 |
15.61 |
16.36 |
1308340手 |
234066万 |
-2.09 |
-11.33% |
2016-04-29 |
57.47 |
63.00 |
17.80 |
18.45 |
667667手 |
338395万 |
-39.55 |
-68.19% |
2016-03-31 |
42.10 |
61.18 |
40.50 |
58.00 |
620648手 |
314250万 |
15.85 |
37.60% |
2016-02-29 |
43.88 |
48.88 |
41.20 |
42.15 |
157580手 |
71936万 |
-1.72 |
-3.92% |
2016-01-29 |
53.35 |
53.40 |
41.42 |
43.87 |
298464手 |
141780万 |
-9.83 |
-18.30% |
2015-12-31 |
56.00 |
58.30 |
50.25 |
53.70 |
392745手 |
213715万 |
-3.41 |
-5.97% |
2015-11-30 |
40.10 |
57.62 |
40.10 |
57.11 |
555421手 |
269844万 |
15.73 |
38.01% |
2015-10-30 |
34.13 |
42.28 |
33.88 |
41.38 |
226347手 |
88311万 |
7.21 |
21.10% |
2015-09-30 |
35.10 |
37.98 |
30.00 |
34.17 |
191910手 |
64402万 |
-1.51 |
-4.23% |
2015-08-31 |
40.80 |
48.27 |
33.89 |
35.68 |
300644手 |
126857万 |
-5.29 |
-12.91% |
2015-07-31 |
49.01 |
50.82 |
30.05 |
40.97 |
545745手 |
227323万 |
-9.68 |
-19.11% |
2015-06-30 |
56.32 |
68.15 |
43.03 |
50.65 |
493332手 |
283928万 |
-1.05 |
-2.03% |
2015-05-15 |
46.55 |
52.25 |
43.20 |
51.70 |
181071手 |
84628万 |
6.56 |
14.53% |
2015-04-30 |
41.58 |
50.50 |
41.58 |
45.14 |
345131手 |
161833万 |
3.29 |
7.86% |
2015-03-31 |
37.51 |
41.95 |
37.30 |
41.85 |
284258手 |
112914万 |
3.82 |
10.19% |
2015-02-27 |
36.61 |
38.98 |
35.50 |
37.48 |
52943手 |
19597万 |
0.24 |
0.64% |
2015-01-29 |
35.80 |
39.59 |
35.10 |
37.47 |
124467手 |
46163万 |
1.62 |
4.52% |
2014-12-31 |
41.60 |
41.63 |
35.01 |
35.85 |
96535手 |
36956万 |
-5.73 |
-13.78% |
2014-11-28 |
43.18 |
43.43 |
39.00 |
41.58 |
89068手 |
37064万 |
-0.96 |
-2.23% |
2014-10-30 |
37.47 |
43.18 |
36.80 |
43.11 |
89317手 |
36065万 |
-0.30 |
-0.80% |
2014-09-30 |
33.50 |
37.55 |
33.38 |
37.50 |
62803手 |
22170万 |
2.08 |
5.87% |
2014-08-22 |
34.15 |
35.79 |
33.91 |
35.42 |
99703手 |
34748万 |
1.12 |
3.27% |
2014-07-31 |
35.44 |
36.09 |
33.00 |
34.30 |
75010手 |
25836万 |
-1.22 |
-3.44% |
2014-06-30 |
32.58 |
35.90 |
31.43 |
35.52 |
43109手 |
14422万 |
0.23 |
0.71% |
2014-05-30 |
30.50 |
32.64 |
30.02 |
32.58 |
36851手 |
11544万 |
2.06 |
6.75% |
2014-04-30 |
29.95 |
32.92 |
28.61 |
30.52 |
98462手 |
30418万 |
0.57 |
1.90% |
2014-03-31 |
32.55 |
34.08 |
29.71 |
29.95 |
155653手 |
49120万 |
-2.42 |
-7.48% |
2014-02-28 |
34.48 |
37.20 |
31.49 |
32.37 |
160875手 |
56772万 |
-2.32 |
-6.69% |
2014-01-30 |
37.01 |
38.27 |
32.88 |
34.69 |
206895手 |
72379万 |
-2.60 |
-6.97% |
2013-12-31 |
31.90 |
40.68 |
30.83 |
37.29 |
564222手 |
207091万 |
2.38 |
6.82% |
2013-11-29 |
31.78 |
36.79 |
28.09 |
34.91 |
273079手 |
87590万 |
3.13 |
9.85% |
2013-10-31 |
34.36 |
36.36 |
30.22 |
31.78 |
108976手 |
36971万 |
-2.13 |
-6.28% |
2013-09-30 |
29.20 |
34.90 |
28.90 |
33.91 |
120906手 |
37969万 |
4.71 |
16.13% |
2013-08-30 |
29.06 |
33.50 |
29.06 |
29.20 |
165510手 |
52343万 |
0.20 |
0.69% |
2013-07-31 |
27.73 |
31.90 |
26.41 |
29.00 |
133093手 |
38749万 |
1.27 |
4.58% |
2013-06-28 |
31.66 |
31.90 |
25.22 |
27.73 |
76186手 |
21534万 |
-3.93 |
-12.41% |
2013-05-31 |
29.30 |
33.40 |
28.58 |
31.66 |
117973手 |
37128万 |
2.07 |
7.00% |
2013-04-26 |
34.27 |
34.27 |
29.59 |
29.59 |
103721手 |
32845万 |
-4.31 |
-12.71% |
2013-03-29 |
34.05 |
38.00 |
30.77 |
33.90 |
157051手 |
54169万 |
-0.25 |
-0.73% |
2013-02-28 |
30.90 |
36.45 |
29.60 |
34.15 |
125513手 |
42022万 |
3.30 |
10.70% |
2013-01-31 |
31.69 |
32.45 |
30.10 |
30.85 |
153865手 |
48031万 |
-0.95 |
-2.99% |
2012-12-31 |
23.85 |
31.96 |
23.15 |
31.80 |
133062手 |
38148万 |
7.50 |
30.86% |
2012-11-30 |
28.18 |
28.59 |
22.00 |
24.30 |
66740手 |
17378万 |
-3.68 |
-13.15% |
2012-10-31 |
27.60 |
29.47 |
27.01 |
27.98 |
73391手 |
20593万 |
0.38 |
1.38% |
2012-09-28 |
28.92 |
30.98 |
26.85 |
27.60 |
86030手 |
25164万 |
-1.41 |
-4.86% |
2012-08-31 |
28.30 |
32.59 |
28.20 |
29.01 |
94621手 |
29137万 |
0.86 |
3.06% |
2012-07-31 |
32.60 |
34.95 |
28.05 |
28.15 |
221373手 |
72590万 |
-4.55 |
-13.91% |
2012-06-29 |
28.75 |
33.46 |
27.38 |
32.70 |
282529手 |
86154万 |
3.93 |
13.66% |
2012-05-31 |
28.00 |
31.70 |
26.73 |
28.77 |
412699手 |
119351万 |
0.77 |
2.75% |
2012-04-27 |
21.74 |
30.60 |
21.53 |
28.00 |
506773手 |
136227万 |
6.32 |
29.15% |
2012-03-30 |
34.10 |
34.50 |
21.50 |
21.68 |
455515手 |
119428万 |
6.00 |
28.57% |