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 |
25.82 |
29.69 |
24.65 |
25.69 |
2596484手 |
706864万 |
-0.05 |
-0.19% |
2020-12-31 |
23.36 |
27.67 |
22.46 |
25.74 |
1956860手 |
487901万 |
3.44 |
15.43% |
2020-11-30 |
27.30 |
28.14 |
21.92 |
22.30 |
1185159手 |
304483万 |
-4.90 |
-18.02% |
2020-10-30 |
28.50 |
31.65 |
27.08 |
27.20 |
1115897手 |
329100万 |
-0.80 |
-2.86% |
2020-09-30 |
31.19 |
32.49 |
27.66 |
28.00 |
1473764手 |
438787万 |
-3.20 |
-10.26% |
2020-08-31 |
32.55 |
35.55 |
27.90 |
31.20 |
2148737手 |
677266万 |
-1.24 |
-3.82% |
2020-07-31 |
29.40 |
42.02 |
27.90 |
32.44 |
4760306手 |
1615611万 |
3.25 |
11.13% |
2020-06-30 |
27.40 |
33.51 |
26.40 |
29.19 |
3373908手 |
990201万 |
1.59 |
5.76% |
2020-05-29 |
32.45 |
35.24 |
27.01 |
27.60 |
2425200手 |
762408万 |
-5.02 |
-15.39% |
2020-04-30 |
36.80 |
48.05 |
32.03 |
32.62 |
6413356手 |
2556985万 |
-5.11 |
-13.54% |
2020-03-31 |
36.66 |
62.50 |
32.40 |
37.73 |
9853631手 |
4177141万 |
3.85 |
11.36% |
2020-02-28 |
12.61 |
33.88 |
12.61 |
33.88 |
6806476手 |
1596469万 |
22.42 |
195.64% |
2020-01-23 |
10.66 |
12.41 |
10.60 |
11.46 |
1059674手 |
123037万 |
0.77 |
7.20% |
2019-12-31 |
10.19 |
11.39 |
9.82 |
10.69 |
889604手 |
95637万 |
0.54 |
5.32% |
2019-11-29 |
12.12 |
12.56 |
9.85 |
10.15 |
558141手 |
60465万 |
-2.05 |
-16.80% |
2019-10-31 |
12.34 |
13.00 |
12.10 |
12.20 |
322057手 |
40411万 |
-0.28 |
-2.24% |
2019-09-30 |
12.99 |
13.75 |
11.80 |
12.48 |
567472手 |
73242万 |
-0.48 |
-3.70% |
2019-08-30 |
11.88 |
13.75 |
11.61 |
12.96 |
833663手 |
107089万 |
1.01 |
8.45% |
2019-07-31 |
11.40 |
12.19 |
10.89 |
11.95 |
381523手 |
43991万 |
0.75 |
6.70% |
2019-06-28 |
17.55 |
17.73 |
10.12 |
11.20 |
272103手 |
32690万 |
-6.30 |
-36.00% |
2019-05-31 |
18.75 |
18.75 |
16.20 |
17.50 |
195711手 |
34490万 |
-1.49 |
-7.85% |
2019-04-30 |
20.53 |
21.71 |
18.77 |
18.99 |
350160手 |
72090万 |
-1.48 |
-7.23% |
2019-03-29 |
20.71 |
23.00 |
19.98 |
20.47 |
472000手 |
100690万 |
-0.13 |
-0.63% |
2019-02-28 |
18.93 |
21.70 |
18.35 |
20.60 |
190771手 |
38495万 |
1.64 |
8.65% |
2019-01-31 |
17.53 |
20.88 |
17.25 |
18.96 |
114941手 |
21672万 |
1.43 |
8.16% |
2018-12-28 |
18.36 |
18.77 |
17.42 |
17.53 |
85565手 |
15511万 |
-0.33 |
-1.85% |
2018-11-30 |
17.42 |
19.24 |
16.50 |
17.86 |
161335手 |
28644万 |
0.53 |
3.06% |
2018-10-31 |
17.78 |
17.94 |
14.76 |
17.33 |
90093手 |
15132万 |
0.27 |
1.58% |
2018-09-06 |
17.56 |
17.63 |
16.62 |
17.06 |
16609手 |
2838万 |
-0.65 |
-3.67% |
2018-08-31 |
18.85 |
19.65 |
16.80 |
17.71 |
116083手 |
20821万 |
-1.04 |
-5.55% |
2018-07-31 |
19.30 |
19.80 |
18.11 |
18.75 |
112615手 |
21087万 |
-0.48 |
-2.50% |
2018-06-29 |
22.08 |
22.08 |
18.10 |
19.23 |
145067手 |
29507万 |
-2.82 |
-12.79% |
2018-05-31 |
22.18 |
23.44 |
21.30 |
22.05 |
152219手 |
34035万 |
-0.40 |
-1.78% |
2018-04-27 |
46.70 |
47.32 |
21.40 |
22.45 |
65691手 |
26581万 |
-24.33 |
-52.01% |
2018-03-30 |
45.68 |
48.85 |
42.50 |
46.78 |
98437手 |
45904万 |
0.78 |
1.70% |
2018-02-28 |
45.05 |
49.50 |
39.72 |
46.00 |
113072手 |
50791万 |
1.00 |
2.22% |
2018-01-31 |
41.33 |
45.00 |
40.15 |
45.00 |
88145手 |
37396万 |
3.80 |
9.22% |
2017-12-29 |
41.40 |
41.89 |
38.71 |
41.20 |
55883手 |
22397万 |
-0.10 |
-0.24% |
2017-11-30 |
42.31 |
45.30 |
40.12 |
41.30 |
111214手 |
47432万 |
-1.05 |
-2.48% |
2017-10-31 |
40.00 |
42.58 |
38.37 |
42.35 |
98913手 |
40121万 |
3.25 |
8.31% |
2017-09-29 |
37.88 |
40.86 |
37.40 |
39.10 |
142718手 |
55919万 |
1.35 |
3.58% |
2017-08-31 |
35.43 |
38.66 |
33.55 |
37.75 |
191667手 |
70198万 |
2.15 |
6.04% |
2017-07-31 |
35.82 |
37.41 |
31.55 |
35.60 |
118765手 |
41908万 |
-0.20 |
-0.56% |
2017-06-30 |
60.09 |
61.95 |
35.51 |
35.80 |
119577手 |
65437万 |
-25.21 |
-41.32% |
2017-05-31 |
66.40 |
68.60 |
59.39 |
61.01 |
116940手 |
74125万 |
-5.39 |
-8.12% |
2017-04-28 |
65.30 |
68.98 |
55.20 |
66.40 |
174314手 |
110867万 |
1.18 |
1.81% |
2017-03-31 |
67.50 |
78.88 |
62.22 |
65.22 |
504319手 |
342846万 |
-2.84 |
-4.17% |
2017-02-28 |
48.60 |
68.06 |
46.31 |
68.06 |
734409手 |
395971万 |
19.11 |
39.04% |
2017-01-26 |
18.34 |
49.95 |
18.34 |
48.95 |
443183手 |
198002万 |
6.72 |
43.98% |