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 |
2021-04-16 |
18.80 |
21.37 |
18.67 |
20.94 |
756519手 |
151665万 |
2.16 |
11.50% |
2021-03-31 |
19.99 |
20.86 |
18.00 |
18.78 |
1156463手 |
225911万 |
-0.78 |
-3.99% |
2021-02-26 |
19.72 |
20.23 |
17.88 |
19.56 |
594188手 |
114017万 |
-0.06 |
-0.31% |
2021-01-29 |
22.96 |
24.90 |
19.38 |
19.62 |
1029099手 |
221974万 |
-3.22 |
-14.10% |
2020-12-31 |
27.12 |
27.35 |
21.31 |
22.84 |
595093手 |
141524万 |
-4.03 |
-15.00% |
2020-11-30 |
27.23 |
29.26 |
25.90 |
26.87 |
721137手 |
197887万 |
-0.68 |
-2.47% |
2020-10-30 |
29.08 |
35.30 |
27.49 |
27.55 |
840550手 |
264106万 |
-1.10 |
-3.84% |
2020-09-30 |
32.26 |
32.76 |
28.21 |
28.65 |
542212手 |
164537万 |
-3.81 |
-11.74% |
2020-08-31 |
35.00 |
36.72 |
30.50 |
32.46 |
855582手 |
283681万 |
-3.12 |
-8.77% |
2020-07-31 |
34.29 |
40.99 |
32.90 |
35.58 |
1252304手 |
455452万 |
0.88 |
2.54% |
2020-06-30 |
28.90 |
35.32 |
28.60 |
34.70 |
1056871手 |
345561万 |
6.31 |
22.23% |
2020-05-29 |
30.00 |
32.30 |
27.01 |
28.39 |
637316手 |
193375万 |
-1.96 |
-6.46% |
2020-04-30 |
25.88 |
30.88 |
25.57 |
30.35 |
625617手 |
177346万 |
4.13 |
15.75% |
2020-03-31 |
33.75 |
36.88 |
25.56 |
26.22 |
1120504手 |
356372万 |
-7.30 |
-21.78% |
2020-02-28 |
26.90 |
41.85 |
26.00 |
33.52 |
1696232手 |
551922万 |
3.63 |
12.14% |
2020-01-23 |
26.17 |
32.63 |
26.10 |
29.89 |
1181946手 |
353468万 |
3.94 |
15.18% |
2019-12-31 |
25.15 |
28.79 |
24.80 |
25.95 |
1251041手 |
334527万 |
0.80 |
3.18% |
2019-11-29 |
22.60 |
28.17 |
22.17 |
25.15 |
1230738手 |
309326万 |
2.50 |
11.04% |
2019-10-31 |
23.23 |
25.36 |
22.14 |
22.65 |
869791手 |
207922万 |
-0.17 |
-0.74% |
2019-09-30 |
25.47 |
31.05 |
22.67 |
22.82 |
1883256手 |
517454万 |
-2.33 |
-9.26% |
2019-08-30 |
19.62 |
30.30 |
19.62 |
25.15 |
3424374手 |
869277万 |
4.45 |
21.50% |
2019-07-31 |
20.85 |
23.38 |
15.62 |
20.70 |
1335299手 |
259449万 |
0.50 |
2.48% |
2019-06-28 |
19.50 |
23.14 |
18.97 |
20.20 |
1449209手 |
302703万 |
-10.67 |
-34.56% |
2019-05-31 |
30.10 |
31.50 |
27.67 |
30.87 |
401147手 |
120158万 |
-0.20 |
-0.64% |
2019-04-30 |
39.00 |
42.23 |
30.00 |
31.07 |
721513手 |
277216万 |
-7.56 |
-19.57% |
2019-03-29 |
43.60 |
44.59 |
36.30 |
38.63 |
981530手 |
399698万 |
-5.09 |
-11.64% |
2019-02-28 |
32.95 |
47.30 |
31.66 |
43.72 |
1461466手 |
563838万 |
11.45 |
35.48% |
2019-01-31 |
30.66 |
37.18 |
24.50 |
32.27 |
1192454手 |
362138万 |
1.50 |
4.88% |
2018-12-28 |
31.85 |
32.44 |
28.88 |
30.77 |
506558手 |
155782万 |
0.19 |
0.62% |
2018-11-30 |
33.55 |
39.39 |
29.66 |
30.58 |
805772手 |
277034万 |
-2.58 |
-7.78% |
2018-10-31 |
42.40 |
44.68 |
30.19 |
33.16 |
731904手 |
255655万 |
-11.58 |
-25.88% |
2018-09-28 |
88.50 |
91.58 |
38.40 |
44.74 |
909715手 |
436426万 |
-43.75 |
-49.44% |
2018-08-31 |
75.80 |
98.38 |
68.11 |
88.49 |
679048手 |
591903万 |
12.99 |
17.20% |
2018-07-31 |
78.00 |
87.40 |
71.50 |
75.50 |
552135手 |
435420万 |
-2.27 |
-2.92% |
2018-06-29 |
70.00 |
79.73 |
61.44 |
77.77 |
426748手 |
298611万 |
7.05 |
9.97% |
2018-05-31 |
70.00 |
83.50 |
67.01 |
70.72 |
699865手 |
528754万 |
0.24 |
0.34% |
2018-04-27 |
69.43 |
91.79 |
67.05 |
70.48 |
1090836手 |
845699万 |
7.36 |
11.66% |
2018-03-30 |
47.04 |
65.08 |
46.21 |
63.12 |
1394897手 |
767502万 |
14.08 |
28.71% |
2018-02-28 |
54.50 |
57.22 |
39.00 |
49.04 |
1075281手 |
504090万 |
-5.97 |
-10.85% |
2018-01-31 |
15.33 |
64.48 |
15.33 |
55.01 |
880310手 |
510944万 |
41.07 |
294.62% |
2017-12-29 |
10.56 |
13.94 |
10.56 |
13.94 |
182手 |
22万 |
3.52 |
44.00% |