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 |
2021-01-22 |
33.40 |
38.99 |
31.89 |
37.55 |
1499383手 |
528969万 |
4.24 |
12.73% |
2020-12-31 |
42.00 |
45.83 |
32.20 |
33.31 |
1569871手 |
588775万 |
-7.09 |
-17.55% |
2020-11-30 |
39.80 |
42.22 |
36.04 |
40.40 |
1178842手 |
452230万 |
0.15 |
0.37% |
2020-10-30 |
40.00 |
42.25 |
34.44 |
40.25 |
1035019手 |
402693万 |
1.09 |
2.78% |
2020-09-30 |
41.24 |
45.07 |
37.60 |
39.16 |
1524443手 |
617956万 |
-2.30 |
-5.55% |
2020-08-31 |
32.27 |
42.44 |
31.01 |
41.46 |
1977605手 |
687930万 |
9.52 |
29.81% |
2020-07-31 |
37.11 |
38.96 |
30.36 |
31.94 |
2285445手 |
787858万 |
-5.17 |
-13.93% |
2020-06-30 |
31.12 |
37.51 |
28.65 |
37.11 |
1178573手 |
371831万 |
6.21 |
20.10% |
2020-05-29 |
25.51 |
31.24 |
24.80 |
30.90 |
1592521手 |
448361万 |
5.36 |
20.99% |
2020-04-30 |
25.51 |
29.15 |
24.41 |
25.54 |
1572989手 |
420667万 |
-0.32 |
-1.24% |
2020-03-31 |
21.25 |
25.99 |
18.59 |
25.86 |
1852344手 |
419741万 |
4.75 |
22.50% |
2020-02-28 |
21.71 |
24.80 |
21.01 |
21.11 |
1393351手 |
322580万 |
-1.81 |
-7.90% |
2020-01-23 |
23.38 |
24.94 |
22.66 |
22.92 |
755052手 |
179810万 |
-0.34 |
-1.46% |
2019-12-31 |
22.39 |
23.44 |
21.46 |
23.26 |
577111手 |
130574万 |
0.77 |
3.42% |
2019-11-29 |
24.38 |
25.66 |
22.40 |
22.49 |
684359手 |
164346万 |
-1.83 |
-7.53% |
2019-10-31 |
22.31 |
25.26 |
22.27 |
24.32 |
642954手 |
156272万 |
1.91 |
8.52% |
2019-09-30 |
25.39 |
26.29 |
22.38 |
22.41 |
825639手 |
204569万 |
-2.98 |
-11.74% |
2019-08-30 |
24.52 |
26.79 |
22.87 |
25.39 |
1261951手 |
313959万 |
0.71 |
2.88% |
2019-07-31 |
28.83 |
29.56 |
22.82 |
24.68 |
1253707手 |
320565万 |
-3.81 |
-13.37% |
2019-06-28 |
28.58 |
29.55 |
25.50 |
28.49 |
725971手 |
196345万 |
-0.21 |
-0.73% |
2019-05-31 |
27.80 |
31.88 |
26.39 |
28.70 |
1184711手 |
345362万 |
-0.35 |
-1.21% |
2019-04-30 |
25.60 |
30.08 |
24.45 |
29.05 |
1625127手 |
442066万 |
3.75 |
14.82% |
2019-03-29 |
22.88 |
27.05 |
22.79 |
25.30 |
1212504手 |
306915万 |
2.42 |
10.58% |
2019-02-28 |
19.58 |
23.99 |
19.32 |
22.88 |
920277手 |
196896万 |
3.58 |
18.55% |
2019-01-31 |
17.83 |
20.62 |
16.53 |
19.30 |
907863手 |
171594万 |
1.52 |
8.55% |
2018-12-28 |
22.77 |
24.66 |
17.64 |
17.78 |
843647手 |
177539万 |
-4.52 |
-20.27% |
2018-11-30 |
22.28 |
24.81 |
21.48 |
22.30 |
799827手 |
184085万 |
0.49 |
2.25% |
2018-10-31 |
25.10 |
25.18 |
20.28 |
21.81 |
838730手 |
187882万 |
-3.95 |
-15.33% |
2018-09-28 |
25.70 |
26.40 |
22.05 |
25.76 |
1032557手 |
250960万 |
0.06 |
0.23% |
2018-08-31 |
30.20 |
30.30 |
24.41 |
25.70 |
1100265手 |
297136万 |
-3.90 |
-13.18% |
2018-07-31 |
32.21 |
34.88 |
28.80 |
29.60 |
981412手 |
313568万 |
-2.85 |
-8.78% |
2018-06-29 |
33.95 |
35.45 |
29.05 |
32.45 |
855988手 |
275046万 |
-1.74 |
-5.09% |
2018-05-31 |
30.31 |
35.43 |
28.93 |
34.19 |
1239884手 |
394151万 |
4.86 |
16.57% |
2018-04-27 |
24.55 |
31.19 |
24.55 |
29.33 |
1200847手 |
327222万 |
4.85 |
19.81% |
2018-03-30 |
23.99 |
27.81 |
23.02 |
24.48 |
1529234手 |
383361万 |
0.36 |
1.49% |
2018-02-28 |
21.00 |
24.59 |
20.00 |
24.12 |
711100手 |
158324万 |
3.11 |
14.80% |
2018-01-31 |
19.96 |
21.91 |
19.72 |
21.01 |
869639手 |
181883万 |
0.91 |
4.53% |
2017-12-29 |
18.98 |
20.27 |
18.16 |
20.10 |
446454手 |
85955万 |
1.00 |
5.24% |
2017-11-30 |
19.91 |
21.80 |
18.72 |
19.10 |
664878手 |
137697万 |
-0.81 |
-4.07% |
2017-10-31 |
20.70 |
21.23 |
19.04 |
19.91 |
399660手 |
80769万 |
-0.79 |
-3.82% |
2017-09-29 |
19.35 |
20.99 |
19.25 |
20.70 |
442609手 |
88047万 |
1.29 |
6.65% |
2017-08-31 |
19.06 |
19.76 |
18.05 |
19.41 |
416713手 |
78707万 |
0.36 |
1.89% |
2017-07-31 |
18.31 |
19.25 |
17.66 |
19.05 |
643481手 |
119356万 |
0.65 |
3.53% |
2017-06-30 |
17.12 |
18.40 |
16.58 |
18.40 |
453880手 |
80546万 |
1.15 |
6.67% |
2017-05-31 |
18.49 |
18.62 |
16.18 |
17.25 |
565121手 |
97728万 |
-1.34 |
-7.21% |
2017-04-28 |
21.12 |
21.40 |
18.30 |
18.59 |
457576手 |
91360万 |
-2.53 |
-11.98% |
2017-03-31 |
20.58 |
22.19 |
20.50 |
21.12 |
777296手 |
166297万 |
0.54 |
2.62% |
2017-02-28 |
19.91 |
21.20 |
19.80 |
20.58 |
414577手 |
84836万 |
0.58 |
2.90% |
2017-01-26 |
21.66 |
21.88 |
19.13 |
20.00 |
389504手 |
79887万 |
-1.20 |
-5.66% |
2016-12-27 |
22.10 |
22.16 |
20.60 |
21.20 |
399119手 |
85359万 |
-0.89 |
-4.03% |
2016-11-30 |
22.70 |
22.87 |
21.80 |
22.09 |
727012手 |
162307万 |
-0.41 |
-1.82% |
2016-10-28 |
22.07 |
22.78 |
21.82 |
22.50 |
423733手 |
94900万 |
0.51 |
2.32% |
2016-09-30 |
23.14 |
23.58 |
21.40 |
21.99 |
604516手 |
135184万 |
-1.16 |
-5.01% |
2016-08-31 |
24.12 |
25.45 |
22.55 |
23.15 |
1273242手 |
303517万 |
-1.03 |
-4.26% |
2016-07-29 |
24.97 |
26.48 |
23.40 |
24.18 |
1424025手 |
350452万 |
-0.82 |
-3.28% |
2016-06-30 |
22.31 |
25.79 |
21.01 |
25.00 |
1459057手 |
339842万 |
2.61 |
11.66% |
2016-05-31 |
21.22 |
22.67 |
20.01 |
22.39 |
1248702手 |
267072万 |
1.17 |
5.51% |
2016-04-29 |
47.70 |
54.90 |
20.50 |
21.22 |
2119003手 |
717480万 |
-26.76 |
-55.77% |
2016-03-31 |
35.75 |
49.15 |
32.70 |
47.98 |
1400319手 |
579596万 |
12.23 |
34.21% |
2016-02-29 |
40.50 |
46.00 |
35.31 |
35.75 |
747203手 |
319065万 |
-4.26 |
-10.65% |
2016-01-29 |
58.18 |
58.50 |
37.50 |
40.01 |
799236手 |
379290万 |
-17.82 |
-30.81% |
2015-12-31 |
62.89 |
65.99 |
54.72 |
57.83 |
696924手 |
423332万 |
-6.17 |
-9.64% |
2015-11-30 |
50.20 |
71.49 |
49.09 |
64.00 |
1090440手 |
666484万 |
12.98 |
25.44% |
2015-10-30 |
46.98 |
55.53 |
46.52 |
51.02 |
881466手 |
454210万 |
4.72 |
10.19% |
2015-09-30 |
44.00 |
49.20 |
37.37 |
46.30 |
597816手 |
267575万 |
1.31 |
2.91% |
2015-08-31 |
70.42 |
70.42 |
42.30 |
44.99 |
705719手 |
379441万 |
-33.25 |
-42.50% |
2015-04-10 |
57.15 |
78.24 |
56.55 |
78.24 |
429386手 |
288222万 |
21.24 |
37.26% |
2015-03-31 |
52.83 |
59.80 |
49.89 |
57.00 |
879001手 |
483923万 |
5.33 |
10.02% |
2015-02-27 |
46.50 |
56.40 |
45.33 |
53.20 |
411282手 |
208652万 |
5.36 |
11.28% |
2015-01-29 |
40.90 |
50.58 |
38.11 |
47.52 |
575798手 |
256606万 |
6.41 |
15.59% |
2014-12-31 |
46.59 |
49.28 |
40.46 |
41.11 |
484666手 |
220178万 |
-5.54 |
-11.88% |
2014-11-28 |
47.60 |
49.49 |
45.03 |
46.65 |
330161手 |
155876万 |
-0.56 |
-1.21% |
2014-10-30 |
45.92 |
51.10 |
45.92 |
46.36 |
296058手 |
142990万 |
3.34 |
7.35% |
2014-09-30 |
41.02 |
48.69 |
40.00 |
45.42 |
596737手 |
264969万 |
10.78 |
31.12% |
2014-08-22 |
33.02 |
34.98 |
31.61 |
34.64 |
854465手 |
279914万 |
1.34 |
4.02% |
2014-07-31 |
14.64 |
41.43 |
14.64 |
33.30 |
1137520手 |
406791万 |
5.37 |
44.02% |