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 |
2021-03-05 |
18.66 |
19.99 |
18.56 |
19.73 |
43565手 |
8449万 |
1.12 |
6.02% |
2021-02-26 |
18.35 |
18.99 |
16.60 |
18.61 |
100301手 |
17880万 |
0.19 |
1.03% |
2021-01-29 |
19.53 |
19.85 |
17.50 |
18.42 |
213604手 |
39986万 |
-1.10 |
-5.63% |
2020-12-31 |
22.16 |
22.58 |
18.81 |
19.52 |
184318手 |
38082万 |
-2.44 |
-11.11% |
2020-11-30 |
23.33 |
25.87 |
21.75 |
21.96 |
422106手 |
101137万 |
-1.41 |
-6.03% |
2020-10-30 |
20.68 |
24.18 |
20.60 |
23.37 |
245022手 |
55911万 |
2.89 |
14.11% |
2020-09-30 |
23.32 |
23.97 |
20.07 |
20.48 |
249430手 |
55023万 |
-2.74 |
-11.80% |
2020-08-31 |
22.00 |
24.80 |
21.61 |
23.22 |
420812手 |
97078万 |
1.21 |
5.50% |
2020-07-31 |
21.70 |
25.40 |
20.26 |
22.01 |
693704手 |
155241万 |
0.38 |
1.76% |
2020-06-30 |
19.61 |
21.68 |
18.68 |
21.63 |
487274手 |
98352万 |
2.31 |
11.96% |
2020-05-29 |
18.43 |
20.20 |
18.10 |
19.32 |
310017手 |
59058万 |
0.79 |
4.26% |
2020-04-30 |
17.06 |
18.70 |
16.74 |
18.53 |
207893手 |
36916万 |
1.30 |
7.54% |
2020-03-31 |
16.58 |
19.85 |
16.52 |
17.23 |
405745手 |
74421万 |
0.65 |
3.92% |
2020-02-28 |
15.92 |
18.60 |
14.34 |
16.58 |
197250手 |
34035万 |
-1.11 |
-6.28% |
2020-01-23 |
18.44 |
18.99 |
17.51 |
17.69 |
141462手 |
26262万 |
-0.67 |
-3.65% |
2019-12-31 |
17.04 |
18.59 |
16.95 |
18.36 |
157679手 |
28349万 |
1.36 |
8.00% |
2019-11-29 |
18.13 |
18.36 |
16.83 |
17.00 |
82716手 |
14472万 |
-1.13 |
-6.23% |
2019-10-31 |
18.47 |
19.90 |
18.10 |
18.13 |
121388手 |
23012万 |
-0.33 |
-1.79% |
2019-09-30 |
18.40 |
20.69 |
18.27 |
18.46 |
221922手 |
43126万 |
0.19 |
1.04% |
2019-08-30 |
20.36 |
20.95 |
17.77 |
18.27 |
162403手 |
30846万 |
-2.38 |
-11.53% |
2019-07-31 |
20.98 |
22.78 |
19.40 |
20.65 |
232466手 |
49036万 |
0.07 |
0.34% |
2019-06-28 |
21.25 |
22.78 |
19.51 |
20.58 |
304474手 |
63837万 |
-0.81 |
-3.79% |
2019-05-31 |
21.35 |
21.46 |
19.30 |
21.39 |
182905手 |
37481万 |
-0.04 |
-0.19% |
2019-04-30 |
24.30 |
26.53 |
21.06 |
21.43 |
319861手 |
79222万 |
-3.07 |
-12.53% |
2019-03-29 |
24.06 |
26.98 |
23.15 |
24.50 |
468887手 |
116526万 |
0.41 |
1.70% |
2019-02-28 |
20.26 |
25.25 |
20.26 |
24.09 |
298047手 |
69630万 |
3.85 |
19.02% |
2019-01-31 |
25.95 |
26.88 |
19.92 |
20.24 |
234514手 |
56056万 |
-5.60 |
-21.67% |
2018-12-28 |
27.14 |
29.60 |
25.84 |
25.84 |
297300手 |
82689万 |
-0.80 |
-3.00% |
2018-11-30 |
28.30 |
32.38 |
25.70 |
26.64 |
521919手 |
152970万 |
-1.85 |
-6.49% |
2018-10-31 |
30.98 |
33.16 |
25.71 |
28.49 |
313524手 |
90853万 |
-3.03 |
-9.61% |
2018-09-28 |
34.80 |
40.00 |
30.20 |
31.52 |
781021手 |
271922万 |
-3.30 |
-9.48% |
2018-08-31 |
35.71 |
36.36 |
28.30 |
34.82 |
698688手 |
230493万 |
-0.83 |
-2.33% |
2018-07-31 |
35.84 |
42.85 |
33.75 |
35.65 |
958863手 |
367369万 |
-0.41 |
-1.14% |
2018-06-29 |
52.58 |
52.58 |
30.68 |
36.06 |
1179412手 |
453040万 |
-11.74 |
-24.56% |
2018-05-31 |
31.15 |
47.80 |
29.20 |
47.80 |
922277手 |
342853万 |
16.75 |
53.95% |
2018-04-27 |
35.00 |
42.60 |
30.08 |
31.05 |
818481手 |
297660万 |
-4.52 |
-12.71% |
2018-03-30 |
29.46 |
43.92 |
29.07 |
35.57 |
1282704手 |
453142万 |
5.61 |
18.73% |
2018-02-28 |
31.01 |
33.39 |
24.88 |
29.96 |
426882手 |
122269万 |
-1.85 |
-5.82% |
2018-01-31 |
22.13 |
44.70 |
22.13 |
31.81 |
1096292手 |
416487万 |
11.69 |
58.10% |
2017-12-29 |
13.86 |
20.12 |
13.86 |
20.12 |
161手 |
28万 |
5.08 |
43.98% |