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 |
2021-02-26 |
82.91 |
88.00 |
73.38 |
77.61 |
1358053手 |
1091127万 |
-5.29 |
-6.38% |
2021-01-29 |
104.00 |
112.00 |
78.12 |
82.90 |
2187974手 |
1982893万 |
-18.50 |
-18.25% |
2020-12-31 |
85.00 |
110.50 |
81.78 |
101.40 |
1515095手 |
1504898万 |
20.40 |
25.18% |
2020-11-30 |
75.30 |
93.85 |
72.89 |
81.00 |
1883947手 |
1563502万 |
6.08 |
8.12% |
2020-10-30 |
59.21 |
78.80 |
59.21 |
74.92 |
1500414手 |
1025368万 |
17.82 |
31.21% |
2020-09-30 |
57.72 |
64.01 |
50.00 |
57.10 |
1573728手 |
913159万 |
-0.53 |
-0.92% |
2020-08-31 |
58.60 |
62.25 |
53.35 |
57.63 |
1191417手 |
683881万 |
0.51 |
0.89% |
2020-07-31 |
56.33 |
65.88 |
52.60 |
57.12 |
1663404手 |
969544万 |
2.06 |
3.74% |
2020-06-30 |
40.84 |
55.48 |
40.21 |
55.06 |
1352224手 |
634532万 |
14.48 |
35.68% |
2020-05-29 |
41.16 |
44.30 |
38.20 |
40.58 |
1249652手 |
518094万 |
-1.09 |
-2.62% |
2020-04-30 |
36.18 |
42.49 |
35.00 |
41.67 |
1623148手 |
627891万 |
5.92 |
16.56% |
2020-03-31 |
41.30 |
43.50 |
30.85 |
35.75 |
1587939手 |
586902万 |
-4.25 |
-10.62% |
2020-02-28 |
32.93 |
47.40 |
32.93 |
40.00 |
3521695手 |
1374953万 |
3.41 |
9.32% |
2020-01-23 |
36.65 |
38.87 |
33.75 |
36.59 |
2244177手 |
811038万 |
0.25 |
0.69% |
2019-12-31 |
29.99 |
39.43 |
28.79 |
36.34 |
1607305手 |
555514万 |
6.46 |
21.62% |
2019-11-29 |
25.71 |
30.88 |
25.52 |
29.88 |
1294790手 |
363306万 |
3.98 |
15.37% |
2019-10-31 |
25.18 |
26.12 |
23.40 |
25.90 |
611390手 |
153055万 |
0.58 |
2.29% |
2019-09-30 |
23.91 |
26.53 |
23.80 |
25.32 |
783449手 |
200123万 |
1.46 |
6.12% |
2019-08-30 |
22.76 |
25.48 |
22.70 |
23.86 |
1238800手 |
299729万 |
0.91 |
3.96% |
2019-07-31 |
21.18 |
24.56 |
21.10 |
22.95 |
1355439手 |
308593万 |
2.11 |
10.12% |
2019-06-28 |
21.89 |
22.45 |
20.40 |
20.84 |
851242手 |
181151万 |
-1.04 |
-4.75% |
2019-05-31 |
23.31 |
23.32 |
21.25 |
21.88 |
725260手 |
161979万 |
-2.22 |
-9.21% |
2019-04-30 |
25.69 |
28.38 |
23.60 |
24.10 |
2132689手 |
562579万 |
-1.54 |
-6.01% |
2019-03-29 |
27.45 |
30.72 |
24.50 |
25.64 |
2590971手 |
723949万 |
-1.79 |
-6.53% |
2019-02-28 |
25.00 |
28.99 |
24.47 |
27.43 |
1442585手 |
385080万 |
2.43 |
9.72% |
2019-01-31 |
23.90 |
26.69 |
22.80 |
25.00 |
1078297手 |
262266万 |
0.95 |
3.95% |
2018-12-28 |
25.88 |
27.56 |
23.03 |
24.05 |
1151030手 |
294704万 |
-1.07 |
-4.26% |
2018-11-30 |
22.20 |
25.68 |
21.31 |
25.12 |
1134274手 |
266284万 |
2.91 |
13.10% |
2018-10-31 |
22.96 |
22.98 |
18.86 |
22.21 |
773011手 |
164200万 |
-1.42 |
-6.01% |
2018-09-28 |
21.09 |
24.14 |
19.28 |
23.63 |
736586手 |
161981万 |
2.35 |
11.04% |
2018-08-31 |
25.20 |
25.80 |
20.71 |
21.28 |
1052202手 |
238531万 |
-3.72 |
-14.88% |
2018-07-31 |
26.48 |
28.17 |
22.51 |
25.00 |
1483430手 |
374540万 |
-1.79 |
-6.68% |
2018-06-29 |
22.17 |
27.30 |
20.19 |
26.79 |
2172189手 |
529181万 |
4.14 |
18.28% |
2018-05-31 |
18.49 |
23.89 |
17.86 |
22.65 |
1724269手 |
380839万 |
4.02 |
21.58% |
2018-04-27 |
21.29 |
22.45 |
17.47 |
18.63 |
829285手 |
168346万 |
-2.61 |
-12.29% |
2018-03-30 |
21.22 |
24.18 |
19.35 |
21.24 |
1381468手 |
302855万 |
-0.36 |
-1.67% |
2018-02-28 |
20.07 |
21.99 |
16.68 |
21.60 |
648337手 |
127344万 |
1.53 |
7.62% |
2018-01-31 |
21.00 |
22.55 |
19.40 |
20.07 |
897139手 |
187397万 |
-0.79 |
-3.79% |
2017-12-29 |
19.97 |
21.00 |
18.43 |
20.86 |
748224手 |
146929万 |
0.92 |
4.61% |
2017-11-30 |
22.22 |
23.70 |
19.62 |
19.94 |
910927手 |
197623万 |
-2.22 |
-10.02% |
2017-10-31 |
26.45 |
26.75 |
21.73 |
22.16 |
942952手 |
227612万 |
-3.97 |
-15.19% |
2017-09-29 |
24.67 |
31.36 |
24.46 |
26.13 |
2916675手 |
804592万 |
1.46 |
5.92% |
2017-08-31 |
24.67 |
25.83 |
23.08 |
24.67 |
1620970手 |
398096万 |
0.12 |
0.49% |
2017-07-31 |
22.90 |
26.98 |
22.62 |
24.55 |
2513372手 |
615594万 |
1.57 |
6.83% |
2017-06-30 |
19.53 |
23.59 |
18.15 |
22.98 |
1454020手 |
318695万 |
3.49 |
17.91% |
2017-05-31 |
47.96 |
49.35 |
18.98 |
19.49 |
774163手 |
215898万 |
-28.46 |
-59.35% |
2017-04-28 |
51.40 |
53.79 |
46.06 |
47.95 |
437189手 |
217715万 |
-3.11 |
-6.09% |
2017-03-31 |
49.02 |
55.50 |
48.87 |
51.06 |
1152877手 |
607516万 |
1.77 |
3.59% |
2017-02-28 |
48.50 |
50.75 |
46.65 |
49.29 |
548622手 |
268001万 |
0.89 |
1.84% |
2017-01-26 |
49.11 |
53.95 |
44.42 |
48.40 |
486674手 |
241655万 |
-0.90 |
-1.83% |
2016-12-30 |
61.68 |
61.80 |
49.30 |
49.30 |
706979手 |
387674万 |
-12.10 |
-19.71% |
2016-11-30 |
61.00 |
65.36 |
59.26 |
61.40 |
1187725手 |
739168万 |
4.37 |
7.66% |
2016-10-28 |
54.85 |
61.40 |
54.15 |
57.03 |
809299手 |
470317万 |
2.60 |
4.78% |
2016-09-30 |
56.89 |
56.96 |
50.82 |
54.43 |
696386手 |
373314万 |
-2.42 |
-4.26% |
2016-08-31 |
59.51 |
61.49 |
55.50 |
56.85 |
1075661手 |
626724万 |
-3.66 |
-6.05% |
2016-07-29 |
65.39 |
71.80 |
57.21 |
60.51 |
1808842手 |
1197544万 |
-4.68 |
-7.18% |
2016-06-30 |
55.39 |
70.04 |
55.21 |
65.19 |
2775441手 |
1751363万 |
9.40 |
16.85% |
2016-05-31 |
51.50 |
59.80 |
46.63 |
55.79 |
2710061手 |
1465772万 |
3.68 |
7.06% |
2016-04-29 |
44.69 |
53.10 |
42.65 |
52.11 |
2347503手 |
1126102万 |
7.39 |
16.52% |
2016-03-31 |
29.85 |
49.99 |
28.12 |
44.72 |
2382346手 |
998944万 |
14.64 |
48.67% |
2016-02-29 |
32.00 |
38.19 |
30.02 |
30.08 |
1009431手 |
352498万 |
-1.81 |
-5.68% |
2016-01-29 |
57.90 |
57.94 |
29.14 |
31.89 |
1866510手 |
769880万 |
-26.61 |
-45.49% |
2015-12-31 |
47.00 |
62.59 |
38.92 |
58.50 |
2290222手 |
1117831万 |
11.24 |
23.78% |
2015-11-30 |
32.82 |
49.08 |
32.49 |
47.26 |
1878825手 |
787584万 |
12.88 |
37.46% |
2015-10-30 |
26.00 |
36.79 |
25.95 |
34.38 |
1277806手 |
409998万 |
8.48 |
32.74% |
2015-09-30 |
25.97 |
28.95 |
21.50 |
25.90 |
805736手 |
206740万 |
-0.40 |
-1.52% |
2015-08-31 |
30.57 |
41.90 |
23.50 |
26.30 |
936166手 |
322339万 |
-4.33 |
-14.14% |
2015-07-31 |
37.12 |
39.97 |
22.40 |
30.63 |
1163584手 |
381987万 |
-7.64 |
-19.96% |
2015-06-30 |
46.00 |
55.30 |
32.94 |
38.27 |
694942手 |
330335万 |
-8.03 |
-17.34% |
2015-05-29 |
39.00 |
51.75 |
36.26 |
46.30 |
1045037手 |
459529万 |
7.21 |
18.58% |
2015-04-30 |
36.87 |
41.66 |
36.36 |
38.80 |
1004451手 |
391603万 |
2.64 |
7.30% |
2015-03-31 |
38.35 |
40.50 |
35.28 |
36.16 |
1053355手 |
395551万 |
-1.20 |
-3.17% |
2015-02-26 |
31.46 |
44.91 |
30.80 |
37.79 |
547155手 |
200338万 |
6.42 |
20.46% |
2015-01-29 |
29.13 |
32.99 |
26.81 |
31.37 |
806540手 |
247370万 |
3.16 |
10.85% |
2014-12-31 |
38.64 |
38.64 |
28.00 |
29.13 |
449193手 |
141118万 |
-11.82 |
-28.86% |
2014-09-09 |
38.07 |
41.08 |
38.05 |
40.95 |
108698手 |
43162万 |
0.85 |
2.12% |
2014-08-22 |
41.45 |
43.12 |
38.85 |
40.10 |
447510手 |
182908万 |
-1.60 |
-3.84% |
2014-07-31 |
34.64 |
43.77 |
32.31 |
41.70 |
437717手 |
161279万 |
5.40 |
14.88% |
2014-06-30 |
27.79 |
36.30 |
26.45 |
36.30 |
205247手 |
63912万 |
2.25 |
7.83% |
2014-05-28 |
27.37 |
28.95 |
26.01 |
28.73 |
236782手 |
65147万 |
1.41 |
5.16% |
2014-04-30 |
33.47 |
34.88 |
25.81 |
27.32 |
583444手 |
178811万 |
-6.33 |
-18.81% |
2014-03-31 |
33.10 |
38.58 |
28.88 |
33.65 |
1029730手 |
352625万 |
4.15 |
14.07% |
2014-02-27 |
25.28 |
29.71 |
24.20 |
29.50 |
979916手 |
271077万 |
4.51 |
18.05% |
2014-01-30 |
18.60 |
25.49 |
17.83 |
24.99 |
944559手 |
202811万 |
6.18 |
32.85% |
2013-12-31 |
19.60 |
19.81 |
16.88 |
18.81 |
528372手 |
98500万 |
-1.53 |
-7.52% |
2013-11-29 |
18.31 |
20.65 |
17.41 |
20.34 |
541510手 |
102387万 |
1.84 |
9.95% |
2013-10-31 |
22.80 |
23.24 |
17.33 |
18.50 |
559045手 |
115294万 |
-4.30 |
-18.86% |
2013-09-30 |
21.25 |
25.80 |
20.65 |
22.80 |
981593手 |
233426万 |
1.40 |
6.54% |
2013-08-30 |
19.44 |
24.33 |
19.20 |
21.40 |
1363606手 |
295146万 |
2.16 |
11.23% |
2013-07-31 |
19.69 |
24.35 |
19.00 |
19.24 |
1272454手 |
267418万 |
-1.06 |
-5.22% |
2013-06-28 |
26.12 |
26.12 |
19.02 |
20.30 |
277213手 |
65518万 |
-6.01 |
-22.84% |
2013-05-31 |
24.03 |
31.13 |
23.62 |
26.31 |
600602手 |
167513万 |
2.28 |
9.49% |
2013-04-26 |
21.91 |
25.50 |
20.90 |
24.03 |
394518手 |
91124万 |
2.03 |
9.23% |
2013-03-29 |
16.85 |
22.80 |
16.10 |
22.00 |
432648手 |
82833万 |
5.14 |
30.49% |
2013-02-28 |
18.29 |
18.69 |
16.41 |
16.86 |
172434手 |
30035万 |
-1.16 |
-6.44% |
2013-01-31 |
15.55 |
18.50 |
15.32 |
18.02 |
203641手 |
35197万 |
2.49 |
16.03% |
2012-12-31 |
13.61 |
16.30 |
13.16 |
15.53 |
101567手 |
15248万 |
1.75 |
12.70% |
2012-11-30 |
16.65 |
17.25 |
13.64 |
13.78 |
56317手 |
8967万 |
-2.95 |
-17.63% |
2012-10-31 |
16.10 |
17.11 |
15.81 |
16.73 |
60572手 |
9959万 |
0.59 |
3.66% |
2012-09-28 |
17.41 |
19.35 |
15.40 |
16.14 |
97777手 |
17545万 |
-1.46 |
-8.29% |
2012-08-31 |
16.45 |
19.17 |
16.15 |
17.60 |
129909手 |
23198万 |
1.31 |
8.04% |
2012-07-31 |
18.18 |
18.64 |
16.02 |
16.29 |
88477手 |
15634万 |
-1.74 |
-9.65% |
2012-06-29 |
18.69 |
19.13 |
17.22 |
18.03 |
90593手 |
16473万 |
-0.66 |
-3.53% |
2012-05-31 |
19.22 |
20.56 |
17.04 |
18.69 |
127206手 |
24371万 |
-0.19 |
-1.01% |
2012-04-27 |
30.05 |
33.60 |
18.50 |
18.88 |
76153手 |
21779万 |
-11.00 |
-36.81% |
2012-03-30 |
30.95 |
34.38 |
29.35 |
29.88 |
174995手 |
57347万 |
-1.07 |
-3.46% |
2012-02-29 |
27.08 |
33.04 |
26.73 |
30.95 |
151787手 |
46481万 |
3.85 |
14.21% |
2012-01-31 |
33.55 |
33.56 |
26.51 |
27.10 |
79109手 |
22509万 |
-5.99 |
-18.10% |
2011-12-30 |
40.70 |
41.67 |
32.01 |
33.09 |
58351手 |
21503万 |
-6.82 |
-17.09% |
2011-11-30 |
40.10 |
43.57 |
39.01 |
39.91 |
92269手 |
38112万 |
-0.54 |
-1.33% |
2011-10-31 |
37.00 |
40.90 |
36.14 |
40.45 |
30758手 |
11917万 |
3.79 |
10.34% |
2011-09-30 |
41.21 |
42.00 |
36.01 |
36.66 |
46618手 |
18458万 |
-4.72 |
-11.41% |
2011-08-31 |
41.47 |
44.33 |
37.90 |
41.38 |
111482手 |
45778万 |
0.28 |
0.68% |
2011-07-29 |
38.60 |
42.71 |
38.60 |
41.10 |
95712手 |
39115万 |
2.51 |
6.50% |
2011-06-30 |
35.38 |
39.48 |
35.00 |
38.59 |
49082手 |
18214万 |
3.41 |
9.69% |
2011-05-31 |
39.85 |
41.45 |
34.28 |
35.18 |
83109手 |
32541万 |
-4.50 |
-11.34% |
2011-04-29 |
39.50 |
41.18 |
38.10 |
39.68 |
87395手 |
34783万 |
0.23 |
0.58% |
2011-03-31 |
43.77 |
46.53 |
38.61 |
39.45 |
250404手 |
107025万 |
-4.05 |
-9.31% |
2011-02-28 |
39.55 |
44.70 |
38.21 |
43.50 |
126666手 |
53506万 |
3.69 |
9.27% |