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 |
2021-03-08 |
34.95 |
38.96 |
34.70 |
34.86 |
194018手 |
70964万 |
-0.03 |
-0.09% |
2021-02-26 |
40.67 |
47.87 |
34.35 |
34.89 |
818076手 |
334072万 |
-7.12 |
-16.95% |
2021-01-29 |
35.62 |
45.38 |
33.10 |
42.01 |
1268461手 |
490958万 |
6.21 |
17.35% |
2020-12-31 |
33.48 |
37.73 |
32.50 |
35.80 |
868448手 |
304679万 |
3.24 |
9.95% |
2020-11-30 |
40.35 |
40.97 |
32.50 |
32.56 |
742295手 |
276510万 |
-8.35 |
-20.41% |
2020-10-30 |
40.40 |
46.10 |
35.81 |
40.91 |
1250307手 |
504430万 |
0.88 |
2.20% |
2020-09-30 |
37.04 |
41.49 |
30.56 |
40.03 |
1616486手 |
558891万 |
2.90 |
7.81% |
2020-08-31 |
46.40 |
50.50 |
35.95 |
37.13 |
1465917手 |
610143万 |
-8.17 |
-18.04% |
2020-07-31 |
33.20 |
53.69 |
29.54 |
45.30 |
2442491手 |
943088万 |
13.16 |
40.95% |
2020-06-30 |
22.14 |
35.33 |
21.38 |
32.14 |
1898208手 |
535559万 |
10.16 |
46.22% |
2020-05-29 |
17.45 |
24.35 |
17.20 |
21.98 |
1723210手 |
363085万 |
4.51 |
25.82% |
2020-04-30 |
14.74 |
19.93 |
14.17 |
17.47 |
2310992手 |
407968万 |
2.62 |
17.64% |
2020-03-31 |
15.42 |
16.89 |
13.13 |
14.85 |
1587666手 |
242442万 |
-0.57 |
-3.70% |
2020-02-28 |
13.33 |
16.18 |
13.33 |
15.42 |
1066247手 |
161272万 |
0.61 |
4.12% |
2020-01-23 |
15.05 |
16.70 |
14.54 |
14.81 |
792945手 |
124073万 |
-0.18 |
-1.20% |
2019-12-31 |
13.72 |
15.36 |
13.30 |
14.99 |
745224手 |
108125万 |
1.20 |
8.70% |
2019-11-29 |
14.20 |
15.43 |
13.25 |
13.79 |
836632手 |
120699万 |
-0.33 |
-2.34% |
2019-10-31 |
13.63 |
14.78 |
13.07 |
14.12 |
792651手 |
110124万 |
0.52 |
3.82% |
2019-09-30 |
11.10 |
14.12 |
11.10 |
13.60 |
1061976手 |
140026万 |
2.29 |
20.25% |
2019-08-30 |
11.03 |
12.15 |
9.98 |
11.31 |
587182手 |
66797万 |
0.28 |
2.54% |
2019-07-31 |
12.03 |
12.55 |
10.68 |
11.03 |
538277手 |
62714万 |
-0.75 |
-6.37% |
2019-06-28 |
12.33 |
12.39 |
10.60 |
11.78 |
499343手 |
57163万 |
-0.50 |
-4.07% |
2019-05-31 |
12.05 |
14.55 |
12.00 |
12.28 |
1532430手 |
203562万 |
-0.31 |
-2.46% |
2019-04-30 |
12.58 |
14.28 |
12.09 |
12.59 |
1190807手 |
158845万 |
0.18 |
1.45% |
2019-03-29 |
12.68 |
13.94 |
11.73 |
12.41 |
1318812手 |
168865万 |
-0.24 |
-1.90% |
2019-02-28 |
9.91 |
13.10 |
9.91 |
12.65 |
575226手 |
68657万 |
2.73 |
27.52% |
2019-01-31 |
10.60 |
11.18 |
9.85 |
9.92 |
502525手 |
53083万 |
-0.68 |
-6.42% |
2018-12-28 |
12.03 |
12.68 |
10.41 |
10.60 |
497115手 |
58125万 |
-1.12 |
-9.56% |
2018-11-30 |
10.53 |
12.56 |
10.36 |
11.72 |
987291手 |
113276万 |
1.39 |
13.46% |
2018-10-31 |
14.50 |
14.63 |
9.62 |
10.33 |
897251手 |
97982万 |
-4.47 |
-30.20% |
2018-09-28 |
13.40 |
14.92 |
13.15 |
14.80 |
490414手 |
67902万 |
1.21 |
8.90% |
2018-08-31 |
17.23 |
17.24 |
13.44 |
13.59 |
1003773手 |
150263万 |
-3.45 |
-20.25% |
2018-07-31 |
20.69 |
23.40 |
17.00 |
17.04 |
793908手 |
155572万 |
-3.64 |
-17.60% |
2018-06-29 |
24.73 |
24.88 |
19.51 |
20.68 |
691874手 |
152492万 |
-4.02 |
-16.27% |
2018-05-31 |
23.45 |
27.24 |
22.61 |
24.70 |
1256555手 |
316684万 |
1.25 |
5.33% |
2018-04-27 |
24.81 |
24.85 |
20.68 |
23.45 |
859095手 |
196797万 |
-0.71 |
-2.94% |
2018-03-30 |
21.28 |
24.19 |
21.00 |
24.16 |
1070957手 |
241421万 |
2.88 |
13.53% |
2018-02-28 |
22.20 |
22.36 |
17.82 |
21.28 |
426426手 |
83620万 |
-0.86 |
-3.88% |
2018-01-31 |
19.86 |
23.05 |
19.25 |
22.14 |
637396手 |
133807万 |
2.26 |
11.37% |
2017-12-29 |
20.65 |
21.37 |
18.52 |
19.88 |
570721手 |
112077万 |
-0.55 |
-2.69% |
2017-11-30 |
23.80 |
24.33 |
19.50 |
20.43 |
702443手 |
153341万 |
-3.23 |
-13.65% |
2017-10-31 |
22.00 |
24.85 |
21.30 |
23.66 |
610547手 |
143725万 |
1.90 |
8.73% |
2017-09-29 |
20.77 |
22.68 |
19.71 |
21.76 |
528410手 |
112259万 |
0.98 |
4.72% |
2017-08-31 |
18.90 |
20.78 |
17.78 |
20.78 |
826947手 |
158056万 |
1.74 |
9.14% |
2017-07-31 |
16.09 |
19.20 |
14.75 |
19.04 |
851367手 |
151370万 |
-0.84 |
-4.22% |
2017-05-16 |
19.94 |
20.33 |
18.00 |
19.88 |
309470手 |
59770万 |
-0.06 |
-0.30% |
2017-04-28 |
18.48 |
19.98 |
18.17 |
19.94 |
447353手 |
85845万 |
1.44 |
7.78% |
2017-03-31 |
19.19 |
19.78 |
18.26 |
18.50 |
354126手 |
67447万 |
-0.68 |
-3.54% |
2017-02-28 |
18.27 |
19.73 |
17.99 |
19.18 |
385439手 |
73179万 |
0.91 |
4.98% |
2017-01-26 |
18.18 |
19.42 |
16.69 |
18.27 |
504308手 |
92346万 |
0.13 |
0.72% |
2016-12-30 |
21.83 |
21.84 |
17.11 |
18.14 |
816584手 |
153477万 |
-3.71 |
-16.98% |
2016-11-30 |
20.40 |
22.75 |
20.28 |
21.85 |
1034584手 |
222596万 |
0.40 |
1.86% |
2016-10-28 |
19.77 |
21.78 |
19.60 |
21.45 |
611731手 |
125290万 |
1.89 |
9.66% |
2016-09-30 |
20.12 |
20.79 |
19.10 |
19.56 |
471506手 |
94262万 |
-0.55 |
-2.73% |
2016-08-31 |
23.06 |
23.06 |
19.90 |
20.11 |
1846236手 |
400758万 |
-0.85 |
-4.05% |
2016-03-18 |
24.70 |
27.04 |
18.80 |
20.96 |
373573手 |
85326万 |
-3.55 |
-14.48% |
2016-02-29 |
25.98 |
28.98 |
24.39 |
24.51 |
371294手 |
101256万 |
-0.99 |
-3.88% |
2016-01-29 |
36.50 |
37.28 |
23.85 |
25.50 |
560612手 |
159409万 |
-10.46 |
-29.09% |
2015-12-31 |
34.30 |
38.45 |
32.92 |
35.96 |
587133手 |
208830万 |
1.63 |
4.75% |
2015-11-30 |
36.08 |
40.98 |
32.20 |
34.33 |
888916手 |
334500万 |
-2.60 |
-7.04% |
2015-10-30 |
29.53 |
44.83 |
29.53 |
36.93 |
672274手 |
250571万 |
7.38 |
24.98% |
2015-09-30 |
27.50 |
30.88 |
23.13 |
29.55 |
434702手 |
121998万 |
2.00 |
7.26% |
2015-08-31 |
33.23 |
39.49 |
24.80 |
27.55 |
736806手 |
244178万 |
-6.35 |
-18.73% |
2015-07-31 |
38.29 |
46.26 |
25.61 |
33.90 |
1375736手 |
513534万 |
-4.61 |
-11.97% |
2015-06-30 |
41.97 |
53.58 |
33.88 |
38.51 |
630297手 |
294805万 |
-11.40 |
-22.84% |
2015-03-23 |
42.00 |
51.00 |
41.03 |
49.91 |
379170手 |
181997万 |
7.78 |
18.47% |
2015-02-26 |
39.51 |
44.20 |
37.58 |
42.13 |
208966手 |
85011万 |
2.12 |
5.30% |
2015-01-29 |
31.54 |
41.79 |
30.73 |
40.01 |
405695手 |
146432万 |
8.94 |
28.42% |
2014-12-31 |
39.51 |
39.90 |
30.81 |
31.46 |
238866手 |
85994万 |
-8.00 |
-20.27% |
2014-11-28 |
39.06 |
39.80 |
37.78 |
39.46 |
65920手 |
25540万 |
0.01 |
0.03% |
2014-10-30 |
42.40 |
42.55 |
39.96 |
40.16 |
53814手 |
22060万 |
0.46 |
1.11% |
2014-09-30 |
41.90 |
43.88 |
41.20 |
41.58 |
87660手 |
37091万 |
2.07 |
5.24% |
2014-08-22 |
36.58 |
39.99 |
35.03 |
39.51 |
245260手 |
91584万 |
2.91 |
7.95% |
2014-07-31 |
39.50 |
40.49 |
33.14 |
36.60 |
122840手 |
46130万 |
-3.30 |
-8.27% |
2014-06-30 |
36.20 |
40.20 |
35.84 |
39.90 |
46824手 |
17878万 |
0.54 |
1.44% |
2014-05-28 |
51.05 |
57.26 |
35.00 |
37.39 |
52907手 |
25339万 |
-14.00 |
-27.24% |
2014-04-30 |
64.02 |
66.37 |
50.93 |
51.39 |
116752手 |
69925万 |
-13.61 |
-20.94% |
2014-03-31 |
70.89 |
83.78 |
60.22 |
65.00 |
217643手 |
160837万 |
-6.71 |
-9.36% |
2014-02-27 |
63.76 |
71.72 |
62.36 |
71.71 |
58680手 |
41113万 |
7.95 |
12.47% |
2014-01-30 |
68.18 |
69.67 |
61.36 |
63.76 |
156500手 |
101847万 |
-5.10 |
-7.41% |
2013-12-31 |
60.00 |
69.87 |
57.86 |
68.86 |
149367手 |
95327万 |
5.88 |
9.34% |
2013-11-29 |
57.20 |
63.44 |
52.52 |
62.98 |
132213手 |
75643万 |
5.24 |
9.07% |
2013-10-31 |
60.80 |
61.90 |
54.30 |
57.74 |
173516手 |
101050万 |
-2.70 |
-4.47% |
2013-09-30 |
50.00 |
61.45 |
49.45 |
60.44 |
215589手 |
116358万 |
12.75 |
26.73% |
2013-08-30 |
48.02 |
55.99 |
46.40 |
47.69 |
231176手 |
118667万 |
-0.62 |
-1.28% |
2013-07-31 |
43.91 |
52.50 |
43.51 |
48.31 |
347044手 |
169514万 |
3.96 |
8.93% |
2013-06-28 |
47.36 |
47.80 |
39.80 |
44.35 |
266569手 |
117812万 |
-2.49 |
-5.32% |
2013-05-31 |
43.39 |
47.80 |
42.14 |
46.84 |
321531手 |
143014万 |
3.34 |
7.68% |
2013-04-26 |
67.10 |
68.75 |
39.00 |
43.50 |
268734手 |
120596万 |
-23.50 |
-35.08% |
2013-03-29 |
59.99 |
67.20 |
58.60 |
67.00 |
215237手 |
135479万 |
7.16 |
11.96% |
2013-02-28 |
57.31 |
63.11 |
55.00 |
59.84 |
175377手 |
105589万 |
2.48 |
4.32% |
2013-01-31 |
59.17 |
67.76 |
55.37 |
57.36 |
431613手 |
264409万 |
0.76 |
1.34% |
2012-12-31 |
48.00 |
60.00 |
45.11 |
56.60 |
215993手 |
117885万 |
9.05 |
19.03% |
2012-11-30 |
54.26 |
56.49 |
45.90 |
47.55 |
152974手 |
79279万 |
-6.70 |
-12.35% |
2012-10-31 |
46.38 |
54.99 |
46.20 |
54.25 |
106088手 |
53478万 |
7.97 |
17.22% |
2012-09-28 |
48.78 |
52.89 |
43.88 |
46.28 |
103765手 |
51385万 |
-2.63 |
-5.38% |
2012-08-31 |
44.98 |
53.75 |
44.95 |
48.91 |
177367手 |
88742万 |
3.98 |
8.86% |
2012-07-31 |
50.41 |
55.75 |
44.63 |
44.93 |
332288手 |
166688万 |
-5.28 |
-10.52% |
2012-06-29 |
43.52 |
50.50 |
42.62 |
50.21 |
385655手 |
182203万 |
6.21 |
14.11% |
2012-05-31 |
37.38 |
47.99 |
37.00 |
44.00 |
480978手 |
202668万 |
7.05 |
19.08% |
2012-04-27 |
36.75 |
40.60 |
35.30 |
36.95 |
507582手 |
191831万 |
1.99 |
5.69% |
2012-03-30 |
32.80 |
38.77 |
32.10 |
34.96 |
626826手 |
223276万 |
5.37 |
18.52% |