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 |
35.00 |
35.99 |
34.11 |
34.11 |
138212手 |
48501万 |
-0.79 |
-2.26% |
2021-02-26 |
38.03 |
40.10 |
33.70 |
34.90 |
717707手 |
260130万 |
-3.04 |
-8.01% |
2021-01-29 |
37.55 |
48.80 |
35.50 |
37.94 |
1989706手 |
813375万 |
0.36 |
0.96% |
2020-12-31 |
35.90 |
39.62 |
35.20 |
37.58 |
1128875手 |
420987万 |
3.31 |
9.66% |
2020-11-30 |
46.80 |
47.39 |
33.59 |
34.27 |
837704手 |
333432万 |
-12.48 |
-26.70% |
2020-10-30 |
47.55 |
52.88 |
45.62 |
46.75 |
555405手 |
274678万 |
1.38 |
3.04% |
2020-09-30 |
50.00 |
51.70 |
42.53 |
45.37 |
773569手 |
354129万 |
-5.44 |
-10.71% |
2020-08-31 |
52.96 |
56.00 |
47.00 |
50.81 |
1017966手 |
530850万 |
-0.78 |
-1.51% |
2020-07-31 |
52.09 |
60.55 |
47.39 |
51.59 |
1169001手 |
614724万 |
-0.34 |
-0.66% |
2020-06-30 |
35.28 |
53.20 |
34.50 |
51.93 |
1208749手 |
509808万 |
17.46 |
50.65% |
2020-05-29 |
30.40 |
34.87 |
30.31 |
34.47 |
784666手 |
254949万 |
3.72 |
12.10% |
2020-04-30 |
28.35 |
37.88 |
27.91 |
30.75 |
1525771手 |
499263万 |
2.77 |
9.90% |
2020-03-31 |
30.35 |
31.97 |
24.00 |
27.98 |
902982手 |
251751万 |
-1.87 |
-6.26% |
2020-02-28 |
28.79 |
35.50 |
25.72 |
29.85 |
1608281手 |
503130万 |
1.27 |
4.44% |
2020-01-23 |
24.40 |
31.80 |
24.20 |
28.58 |
937675手 |
258704万 |
4.14 |
16.94% |
2019-12-31 |
24.93 |
25.65 |
22.84 |
24.44 |
705257手 |
171811万 |
-0.86 |
-3.40% |
2019-11-29 |
22.90 |
29.75 |
22.80 |
25.30 |
1379089手 |
360497万 |
2.08 |
8.96% |
2019-10-31 |
19.08 |
25.95 |
18.91 |
23.22 |
1240222手 |
288303万 |
3.91 |
20.25% |
2019-09-30 |
16.08 |
21.45 |
15.92 |
19.31 |
1202500手 |
224557万 |
3.25 |
20.24% |
2019-08-30 |
14.58 |
17.48 |
13.45 |
16.06 |
1109160手 |
181988万 |
1.32 |
8.96% |
2019-07-31 |
14.73 |
15.40 |
13.83 |
14.74 |
397636手 |
58921万 |
0.34 |
2.36% |
2019-06-28 |
14.04 |
15.03 |
12.85 |
14.40 |
284448手 |
39880万 |
0.21 |
1.48% |
2019-05-31 |
15.37 |
15.42 |
13.58 |
14.19 |
372921手 |
54569万 |
-1.71 |
-10.76% |
2019-04-30 |
18.98 |
23.01 |
15.45 |
15.90 |
870399手 |
180268万 |
-2.30 |
-12.64% |
2019-03-29 |
16.85 |
18.20 |
16.20 |
18.20 |
658985手 |
113694万 |
1.55 |
9.31% |
2019-02-28 |
13.60 |
16.93 |
13.51 |
16.65 |
369566手 |
57637万 |
3.18 |
23.61% |
2019-01-31 |
14.71 |
14.97 |
13.40 |
13.47 |
192365手 |
27369万 |
-1.22 |
-8.30% |
2018-12-28 |
15.16 |
15.39 |
13.40 |
14.69 |
232200手 |
33295万 |
-0.07 |
-0.47% |
2018-11-30 |
14.60 |
16.83 |
14.15 |
14.76 |
317002手 |
49332万 |
0.21 |
1.44% |
2018-10-31 |
16.12 |
16.12 |
13.50 |
14.55 |
186470手 |
27007万 |
-1.61 |
-9.96% |
2018-09-28 |
16.87 |
17.28 |
15.51 |
16.16 |
161890手 |
26444万 |
-0.79 |
-4.66% |
2018-08-31 |
18.63 |
19.10 |
16.38 |
16.95 |
272424手 |
47551万 |
-1.63 |
-8.77% |
2018-07-31 |
20.29 |
22.47 |
18.13 |
18.58 |
546856手 |
109615万 |
-1.54 |
-7.65% |
2018-06-29 |
23.65 |
24.06 |
17.95 |
20.12 |
444537手 |
93003万 |
-3.74 |
-15.68% |
2018-05-31 |
55.98 |
60.86 |
23.10 |
23.86 |
1091628手 |
346806万 |
-31.16 |
-56.63% |
2018-04-27 |
58.80 |
61.00 |
49.94 |
55.02 |
495565手 |
278288万 |
-2.01 |
-3.52% |
2018-03-30 |
50.41 |
58.83 |
46.00 |
57.03 |
619434手 |
334918万 |
5.98 |
11.71% |
2018-02-28 |
51.70 |
53.65 |
45.01 |
51.05 |
305999手 |
150755万 |
-0.59 |
-1.14% |
2018-01-31 |
71.70 |
73.87 |
50.77 |
51.64 |
675719手 |
413667万 |
-27.95 |
-35.12% |
2017-12-29 |
70.20 |
82.80 |
56.80 |
79.59 |
938473手 |
631811万 |
8.84 |
12.49% |
2017-11-30 |
51.60 |
71.80 |
47.41 |
70.75 |
821085手 |
510709万 |
18.84 |
36.29% |
2017-10-31 |
47.98 |
52.30 |
45.16 |
51.91 |
265044手 |
130999万 |
4.82 |
10.24% |
2017-09-29 |
42.86 |
52.79 |
42.40 |
47.09 |
297022手 |
138615万 |
4.23 |
9.87% |
2017-08-31 |
37.80 |
43.25 |
36.42 |
42.86 |
205787手 |
80472万 |
4.98 |
13.15% |
2017-07-31 |
43.02 |
45.86 |
35.75 |
37.88 |
229440手 |
94275万 |
-5.04 |
-11.74% |
2017-06-30 |
42.08 |
43.93 |
39.53 |
42.92 |
228654手 |
96557万 |
0.12 |
0.28% |
2017-05-31 |
48.77 |
51.60 |
41.00 |
42.80 |
497983手 |
233034万 |
-5.92 |
-12.15% |
2017-04-28 |
22.07 |
54.75 |
22.07 |
48.72 |
356674手 |
176949万 |
8.09 |
43.99% |