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 |
2021-01-27 |
17.51 |
17.93 |
14.22 |
14.99 |
288419手 |
45481万 |
-2.70 |
-15.26% |
2020-12-31 |
18.10 |
19.51 |
16.39 |
17.69 |
281299手 |
50275万 |
-0.27 |
-1.50% |
2020-11-30 |
16.77 |
18.33 |
16.57 |
17.96 |
289777手 |
51088万 |
1.21 |
7.22% |
2020-10-30 |
15.78 |
17.13 |
15.14 |
16.75 |
210911手 |
34772万 |
0.97 |
6.15% |
2020-09-30 |
16.08 |
16.33 |
14.80 |
15.78 |
203375手 |
32212万 |
-0.30 |
-1.87% |
2020-08-31 |
15.10 |
17.00 |
15.00 |
16.08 |
427578手 |
68024万 |
1.07 |
7.13% |
2020-07-31 |
14.36 |
17.28 |
14.02 |
15.01 |
761037手 |
117265万 |
0.66 |
4.60% |
2020-06-30 |
13.78 |
14.68 |
13.78 |
14.35 |
244316手 |
34927万 |
0.57 |
4.14% |
2020-05-29 |
13.44 |
15.32 |
13.34 |
13.78 |
272289手 |
38241万 |
0.29 |
2.15% |
2020-04-30 |
13.90 |
14.39 |
13.01 |
13.49 |
203530手 |
27885万 |
-0.42 |
-3.02% |
2020-03-31 |
14.30 |
15.48 |
13.49 |
13.91 |
404526手 |
57941万 |
-0.34 |
-2.39% |
2020-02-28 |
14.21 |
15.29 |
12.79 |
14.25 |
454901手 |
64451万 |
-1.54 |
-9.75% |
2020-01-23 |
16.73 |
17.18 |
15.30 |
15.79 |
246681手 |
40918万 |
-0.76 |
-4.59% |
2019-12-31 |
17.70 |
18.62 |
15.98 |
16.55 |
438560手 |
74841万 |
-0.82 |
-4.72% |
2019-11-29 |
16.19 |
17.42 |
15.82 |
17.37 |
157830手 |
26087万 |
1.04 |
6.37% |
2019-10-31 |
16.40 |
17.53 |
16.17 |
16.33 |
142627手 |
24086万 |
-0.29 |
-1.75% |
2019-09-30 |
16.79 |
17.97 |
16.24 |
16.62 |
217598手 |
37516万 |
-0.17 |
-1.01% |
2019-08-30 |
16.90 |
18.50 |
16.35 |
16.79 |
171874手 |
29401万 |
-0.11 |
-0.65% |
2019-07-31 |
18.00 |
18.65 |
16.25 |
16.90 |
176423手 |
30970万 |
-0.91 |
-5.11% |
2019-06-28 |
18.85 |
19.06 |
17.50 |
17.81 |
261909手 |
47912万 |
-0.79 |
-4.25% |
2019-05-31 |
17.00 |
18.99 |
15.52 |
18.60 |
288406手 |
48747万 |
1.12 |
6.41% |
2019-04-30 |
17.71 |
19.57 |
17.12 |
17.48 |
648412手 |
121253万 |
-0.17 |
-0.96% |
2019-03-29 |
18.53 |
20.18 |
17.00 |
17.65 |
794345手 |
148629万 |
-0.72 |
-3.92% |
2019-02-28 |
15.46 |
19.35 |
13.87 |
18.37 |
431580手 |
76147万 |
2.97 |
19.29% |
2019-01-31 |
16.19 |
16.85 |
14.18 |
15.40 |
255549手 |
40999万 |
-0.91 |
-5.58% |
2018-12-28 |
17.80 |
19.35 |
15.70 |
16.31 |
529752手 |
94112万 |
-1.40 |
-7.91% |
2018-11-30 |
15.99 |
18.21 |
15.80 |
17.71 |
307166手 |
51400万 |
1.71 |
10.69% |
2018-10-31 |
16.00 |
16.85 |
15.21 |
16.00 |
235508手 |
37912万 |
-0.05 |
-0.31% |
2018-09-28 |
16.57 |
16.98 |
14.40 |
16.05 |
233131手 |
36061万 |
-0.56 |
-3.37% |
2018-08-31 |
34.63 |
36.18 |
16.50 |
16.61 |
386190手 |
102745万 |
-17.89 |
-51.85% |
2018-07-31 |
35.06 |
36.17 |
30.85 |
34.50 |
176067手 |
59812万 |
-0.20 |
-0.58% |
2018-06-29 |
38.31 |
41.48 |
31.50 |
34.70 |
313492手 |
119910万 |
-3.94 |
-10.20% |
2018-05-31 |
36.18 |
39.48 |
34.68 |
38.64 |
265835手 |
100003万 |
2.46 |
6.80% |
2018-04-27 |
37.28 |
39.20 |
34.20 |
36.18 |
177793手 |
65991万 |
-0.82 |
-2.22% |
2018-03-30 |
35.10 |
39.77 |
33.30 |
37.00 |
196604手 |
72133万 |
1.61 |
4.55% |
2018-02-28 |
37.35 |
37.60 |
32.10 |
35.39 |
125678手 |
44465万 |
-1.94 |
-5.20% |
2018-01-31 |
39.98 |
42.85 |
37.08 |
37.33 |
200619手 |
81086万 |
-2.86 |
-7.12% |
2017-12-29 |
45.30 |
46.23 |
39.00 |
40.19 |
138110手 |
58166万 |
-5.33 |
-11.71% |
2017-11-30 |
49.65 |
51.70 |
43.00 |
45.52 |
307654手 |
148740万 |
-4.08 |
-8.23% |
2017-10-31 |
46.05 |
53.00 |
46.05 |
49.60 |
349617手 |
175951万 |
4.14 |
9.11% |
2017-09-29 |
46.61 |
50.50 |
44.51 |
45.46 |
186258手 |
88038万 |
-1.12 |
-2.40% |
2017-08-31 |
44.80 |
48.48 |
43.01 |
46.58 |
154188手 |
70430万 |
1.76 |
3.93% |
2017-07-31 |
51.02 |
53.48 |
42.60 |
44.82 |
180747手 |
87576万 |
-6.48 |
-12.63% |
2017-06-30 |
45.40 |
55.88 |
42.32 |
51.30 |
295768手 |
149760万 |
5.90 |
13.00% |
2017-05-31 |
51.88 |
52.10 |
42.51 |
45.40 |
141538手 |
69043万 |
-6.10 |
-11.85% |
2017-04-28 |
61.00 |
62.25 |
48.00 |
51.50 |
163837手 |
89911万 |
-9.50 |
-15.57% |
2017-03-31 |
72.50 |
79.38 |
60.22 |
61.00 |
480106手 |
334613万 |
-11.82 |
-16.23% |
2017-02-28 |
74.88 |
75.99 |
69.81 |
72.82 |
98039手 |
71132万 |
-2.68 |
-3.55% |
2017-01-26 |
78.50 |
82.83 |
67.26 |
75.50 |
190413手 |
146402万 |
-3.31 |
-4.20% |
2016-12-30 |
89.50 |
92.68 |
71.18 |
78.81 |
319178手 |
252066万 |
-11.60 |
-12.83% |
2016-11-30 |
85.61 |
99.47 |
81.01 |
90.41 |
689337手 |
632868万 |
11.32 |
14.31% |
2016-10-28 |
73.90 |
83.18 |
73.70 |
79.09 |
343779手 |
274100万 |
6.34 |
8.71% |
2016-09-30 |
72.60 |
74.89 |
67.12 |
72.75 |
257056手 |
183805万 |
0.19 |
0.26% |
2016-08-31 |
79.99 |
84.60 |
70.30 |
72.56 |
679211手 |
516080万 |
-9.84 |
-11.94% |
2016-07-29 |
72.00 |
90.00 |
72.00 |
82.40 |
953158手 |
771931万 |
10.72 |
14.96% |
2016-06-30 |
56.93 |
78.30 |
56.73 |
71.68 |
1171504手 |
810511万 |
14.60 |
25.58% |
2016-05-31 |
56.41 |
63.50 |
50.00 |
57.08 |
640652手 |
361929万 |
0.33 |
0.58% |
2016-04-29 |
55.75 |
67.07 |
54.82 |
56.75 |
718440手 |
427665万 |
1.10 |
1.98% |
2016-03-31 |
29.74 |
65.41 |
29.74 |
55.65 |
533522手 |
318523万 |
9.91 |
43.99% |