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 |
2021-03-03 |
13.28 |
13.64 |
13.28 |
13.61 |
152668手 |
20623万 |
0.27 |
2.02% |
2021-03-02 |
13.54 |
13.55 |
13.24 |
13.34 |
127805手 |
17106万 |
-0.15 |
-1.11% |
2021-03-01 |
13.27 |
13.56 |
13.14 |
13.49 |
187413手 |
25150万 |
0.31 |
2.35% |
2021-02-26 |
13.44 |
13.66 |
13.10 |
13.18 |
276958手 |
36880万 |
-0.47 |
-3.44% |
2021-02-25 |
13.62 |
13.88 |
13.57 |
13.65 |
285538手 |
39172万 |
0.18 |
1.34% |
2021-02-24 |
13.65 |
13.95 |
13.30 |
13.47 |
288709手 |
39357万 |
0.04 |
0.30% |
2021-02-23 |
13.54 |
13.71 |
13.20 |
13.43 |
257019手 |
34591万 |
-0.07 |
-0.52% |
2021-02-22 |
13.45 |
13.98 |
13.35 |
13.50 |
631926手 |
86524万 |
-0.05 |
-0.37% |
2021-02-19 |
12.97 |
13.65 |
12.79 |
13.55 |
381213手 |
50318万 |
0.55 |
4.23% |
2021-02-18 |
12.58 |
13.17 |
12.40 |
13.00 |
392098手 |
50207万 |
0.75 |
6.12% |
2021-02-10 |
12.23 |
12.30 |
12.13 |
12.25 |
162436手 |
19844万 |
0.02 |
0.16% |
2021-02-09 |
11.95 |
12.30 |
11.91 |
12.23 |
252927手 |
30700万 |
0.28 |
2.34% |
2021-02-08 |
12.03 |
12.10 |
11.60 |
11.95 |
307168手 |
36349万 |
-0.05 |
-0.42% |
2021-02-05 |
12.20 |
12.49 |
11.92 |
12.00 |
292641手 |
35740万 |
0.04 |
0.33% |
2021-02-04 |
11.92 |
12.33 |
11.70 |
11.96 |
498644手 |
60162万 |
0.23 |
1.96% |
2021-02-03 |
11.23 |
11.93 |
11.23 |
11.73 |
623951手 |
73120万 |
0.35 |
3.08% |
2021-02-02 |
12.12 |
12.32 |
11.28 |
11.38 |
1077025手 |
126133万 |
-1.12 |
-8.96% |
2021-02-01 |
13.20 |
13.20 |
12.41 |
12.50 |
813790手 |
103045万 |
-1.29 |
-9.36% |
2021-01-29 |
13.43 |
14.00 |
13.08 |
13.79 |
435061手 |
59388万 |
0.47 |
3.53% |
2021-01-28 |
13.55 |
13.67 |
13.30 |
13.32 |
236313手 |
31811万 |
-0.35 |
-2.56% |
2021-01-27 |
13.27 |
13.78 |
13.20 |
13.67 |
285635手 |
38832万 |
0.30 |
2.24% |
2021-01-26 |
13.29 |
13.52 |
13.06 |
13.37 |
201462手 |
26817万 |
0.19 |
1.44% |
2021-01-25 |
13.14 |
13.33 |
12.95 |
13.18 |
123183手 |
16201万 |
-0.13 |
-0.98% |
2021-01-22 |
13.20 |
13.54 |
13.18 |
13.31 |
187793手 |
25102万 |
0.05 |
0.38% |
2021-01-21 |
13.02 |
13.35 |
12.86 |
13.26 |
264557手 |
34771万 |
0.20 |
1.53% |
2021-01-20 |
13.16 |
13.25 |
12.95 |
13.06 |
123617手 |
16197万 |
-0.09 |
-0.68% |
2021-01-19 |
12.94 |
13.30 |
12.79 |
13.15 |
182739手 |
23867万 |
0.26 |
2.02% |
2021-01-18 |
13.04 |
13.13 |
12.84 |
12.89 |
205404手 |
26599万 |
-0.15 |
-1.15% |
2021-01-15 |
13.10 |
13.24 |
12.96 |
13.04 |
153393手 |
20034万 |
-0.04 |
-0.31% |
2021-01-14 |
13.48 |
13.48 |
13.04 |
13.08 |
206876手 |
27337万 |
-0.49 |
-3.61% |
2021-01-13 |
13.10 |
13.71 |
12.93 |
13.57 |
245826手 |
32960万 |
0.50 |
3.83% |
2021-01-12 |
12.90 |
13.11 |
12.80 |
13.07 |
162399手 |
21054万 |
0.19 |
1.48% |
2021-01-11 |
13.01 |
13.18 |
12.86 |
12.88 |
178000手 |
23110万 |
-0.30 |
-2.28% |
2021-01-08 |
12.80 |
13.38 |
12.70 |
13.18 |
257737手 |
33746万 |
0.35 |
2.73% |
2021-01-07 |
13.53 |
13.61 |
12.76 |
12.83 |
448660手 |
58481万 |
-0.71 |
-5.24% |
2021-01-06 |
13.70 |
13.91 |
13.43 |
13.54 |
187563手 |
25573万 |
-0.27 |
-1.96% |
2021-01-05 |
13.88 |
13.89 |
13.63 |
13.81 |
200919手 |
27645万 |
-0.23 |
-1.64% |
2021-01-04 |
14.10 |
14.17 |
13.83 |
14.04 |
191321手 |
26763万 |
-0.09 |
-0.64% |
2020-12-31 |
13.80 |
14.30 |
13.70 |
14.13 |
186855手 |
26141万 |
0.50 |
3.67% |
2020-12-30 |
13.36 |
13.72 |
13.25 |
13.63 |
105098手 |
14220万 |
0.26 |
1.95% |
2020-12-29 |
13.18 |
13.61 |
13.18 |
13.37 |
97057手 |
13041万 |
0.10 |
0.75% |
2020-12-28 |
13.43 |
13.45 |
13.17 |
13.27 |
120737手 |
16022万 |
-0.21 |
-1.56% |
2020-12-25 |
13.25 |
13.50 |
13.22 |
13.48 |
57026手 |
7651万 |
0.13 |
0.97% |
2020-12-24 |
13.35 |
13.41 |
13.18 |
13.35 |
78080手 |
10400万 |
0.00 |
0.00% |
2020-12-23 |
13.39 |
13.46 |
13.25 |
13.35 |
122316手 |
16320万 |
0.00 |
0.00% |
2020-12-22 |
13.96 |
13.96 |
13.31 |
13.35 |
256419手 |
34843万 |
-0.77 |
-5.45% |
2020-12-21 |
14.05 |
14.15 |
13.63 |
14.12 |
128751手 |
17920万 |
-0.09 |
-0.63% |
2020-12-18 |
14.43 |
14.43 |
14.15 |
14.21 |
82641手 |
11773万 |
-0.22 |
-1.52% |
2020-12-17 |
14.50 |
14.52 |
14.20 |
14.43 |
85562手 |
12291万 |
0.05 |
0.35% |
2020-12-16 |
14.60 |
14.70 |
14.36 |
14.38 |
92378手 |
13397万 |
-0.20 |
-1.37% |
2020-12-15 |
14.26 |
14.70 |
14.03 |
14.58 |
126348手 |
18206万 |
0.32 |
2.24% |
2020-12-14 |
14.24 |
14.32 |
14.11 |
14.26 |
65495手 |
9316万 |
0.08 |
0.56% |
2020-12-11 |
14.46 |
14.47 |
13.99 |
14.18 |
120695手 |
17047万 |
-0.17 |
-1.19% |
2020-12-10 |
14.46 |
14.53 |
14.32 |
14.35 |
63377手 |
9122万 |
-0.11 |
-0.76% |
2020-12-09 |
14.78 |
14.78 |
14.36 |
14.46 |
106532手 |
15495万 |
-0.19 |
-1.30% |
2020-12-08 |
15.06 |
15.06 |
14.64 |
14.65 |
110046手 |
16291万 |
-0.35 |
-2.33% |
2020-12-07 |
14.95 |
15.10 |
14.73 |
15.00 |
95873手 |
14318万 |
0.01 |
0.07% |
2020-12-04 |
15.15 |
15.28 |
14.95 |
14.99 |
88799手 |
13381万 |
-0.12 |
-0.79% |
2020-12-03 |
15.00 |
15.17 |
14.88 |
15.11 |
119531手 |
17965万 |
0.08 |
0.53% |
2020-11-30 |
14.90 |
15.27 |
14.77 |
15.03 |
268964手 |
40602万 |
0.15 |
1.01% |
2020-11-27 |
14.78 |
15.03 |
14.70 |
14.88 |
115960手 |
17203万 |
0.06 |
0.41% |
2020-11-26 |
14.60 |
14.90 |
14.60 |
14.82 |
139580手 |
20614万 |
0.04 |
0.27% |
2020-11-25 |
14.92 |
15.24 |
14.69 |
14.78 |
241882手 |
36113万 |
0.02 |
0.14% |
2020-11-24 |
14.90 |
15.06 |
14.61 |
14.76 |
185685手 |
27462万 |
-0.04 |
-0.27% |
2020-11-23 |
15.05 |
15.13 |
13.75 |
14.80 |
359524手 |
53508万 |
-0.48 |
-3.14% |
2020-11-20 |
15.37 |
15.49 |
15.09 |
15.28 |
252255手 |
38505万 |
-0.10 |
-0.65% |
2020-11-19 |
15.47 |
15.64 |
15.22 |
15.38 |
260394手 |
40030万 |
-0.32 |
-2.04% |
2020-11-18 |
15.34 |
15.84 |
15.19 |
15.70 |
412526手 |
64460万 |
0.40 |
2.61% |
2020-11-17 |
15.11 |
15.80 |
15.11 |
15.30 |
634924手 |
98137万 |
0.33 |
2.20% |
2020-11-16 |
14.46 |
15.09 |
14.31 |
14.97 |
400291手 |
59355万 |
0.59 |
4.10% |
2020-11-13 |
14.05 |
14.57 |
13.95 |
14.38 |
275338手 |
39589万 |
0.21 |
1.48% |
2020-11-12 |
13.93 |
14.33 |
13.92 |
14.17 |
168114手 |
23788万 |
0.07 |
0.50% |
2020-11-11 |
14.05 |
14.40 |
13.83 |
14.10 |
306964手 |
43294万 |
0.09 |
0.64% |
2020-11-10 |
14.52 |
14.52 |
14.01 |
14.01 |
963917手 |
138521万 |
0.81 |
6.14% |
2020-11-09 |
13.09 |
13.39 |
13.08 |
13.20 |
173847手 |
23016万 |
0.25 |
1.93% |
2020-11-06 |
12.99 |
13.11 |
12.83 |
12.95 |
108387手 |
14040万 |
-0.01 |
-0.08% |
2020-11-05 |
12.60 |
13.12 |
12.53 |
12.96 |
216622手 |
27900万 |
0.47 |
3.76% |
2020-11-04 |
12.17 |
12.59 |
12.15 |
12.49 |
143404手 |
17766万 |
0.27 |
2.21% |
2020-11-03 |
12.01 |
12.25 |
11.91 |
12.22 |
167666手 |
20295万 |
0.26 |
2.17% |
2020-11-02 |
12.49 |
12.59 |
11.94 |
11.96 |
281212手 |
34083万 |
-0.59 |
-4.70% |
2020-10-30 |
12.54 |
12.74 |
12.51 |
12.55 |
93678手 |
11816万 |
-0.01 |
-0.08% |
2020-10-29 |
12.52 |
12.63 |
12.48 |
12.56 |
100804手 |
12663万 |
-0.19 |
-1.49% |
2020-10-28 |
12.77 |
12.80 |
12.40 |
12.75 |
144403手 |
18213万 |
-0.05 |
-0.39% |
2020-10-27 |
12.84 |
12.92 |
12.75 |
12.80 |
97093手 |
12428万 |
-0.11 |
-0.85% |
2020-10-26 |
13.10 |
13.10 |
12.89 |
12.91 |
99686手 |
12908万 |
-0.20 |
-1.53% |
2020-10-23 |
13.17 |
13.23 |
13.09 |
13.11 |
78715手 |
10345万 |
-0.06 |
-0.46% |
2020-10-22 |
13.27 |
13.30 |
13.08 |
13.17 |
86741手 |
11414万 |
-0.15 |
-1.13% |
2020-10-21 |
13.22 |
13.42 |
13.20 |
13.32 |
129957手 |
17313万 |
0.10 |
0.76% |
2020-10-20 |
13.26 |
13.26 |
13.15 |
13.22 |
86717手 |
11437万 |
-0.04 |
-0.30% |
2020-10-19 |
13.42 |
13.52 |
13.21 |
13.26 |
131182手 |
17509万 |
-0.15 |
-1.12% |
2020-10-16 |
13.39 |
13.49 |
13.36 |
13.41 |
134751手 |
18080万 |
-0.02 |
-0.15% |
2020-10-15 |
13.73 |
13.77 |
13.41 |
13.43 |
258078手 |
34901万 |
-0.35 |
-2.54% |
2020-10-14 |
13.77 |
13.78 |
13.60 |
13.78 |
137793手 |
18836万 |
-0.02 |
-0.14% |
2020-10-13 |
13.91 |
13.92 |
13.71 |
13.80 |
124380手 |
17138万 |
-0.11 |
-0.79% |
2020-10-12 |
13.70 |
13.92 |
13.59 |
13.91 |
162360手 |
22383万 |
0.27 |
1.98% |
2020-10-09 |
13.72 |
13.82 |
13.60 |
13.64 |
126316手 |
17303万 |
0.03 |
0.22% |
2020-09-30 |
13.70 |
13.73 |
13.52 |
13.61 |
87519手 |
11925万 |
-0.07 |
-0.51% |
2020-09-29 |
13.81 |
13.84 |
13.64 |
13.68 |
92866手 |
12739万 |
-0.08 |
-0.58% |
2020-09-28 |
13.66 |
13.84 |
13.64 |
13.76 |
78171手 |
10726万 |
0.13 |
0.95% |
2020-09-25 |
13.81 |
13.85 |
13.55 |
13.63 |
106191手 |
14515万 |
-0.15 |
-1.09% |
2020-09-24 |
13.97 |
13.98 |
13.76 |
13.78 |
134084手 |
18537万 |
-0.16 |
-1.15% |
2020-09-23 |
14.00 |
14.09 |
13.89 |
13.94 |
110288手 |
15415万 |
-0.04 |
-0.29% |
2020-09-22 |
14.26 |
14.26 |
13.90 |
13.98 |
247033手 |
34703万 |
-0.44 |
-3.05% |
2020-09-21 |
14.69 |
14.71 |
14.37 |
14.42 |
132870手 |
19244万 |
-0.26 |
-1.77% |
2020-09-18 |
14.46 |
14.70 |
14.35 |
14.68 |
151651手 |
22054万 |
0.20 |
1.38% |
2020-09-17 |
14.50 |
14.70 |
14.34 |
14.48 |
139601手 |
20232万 |
-0.14 |
-0.96% |
2020-09-16 |
14.52 |
14.90 |
14.48 |
14.62 |
185438手 |
27227万 |
0.06 |
0.41% |
2020-09-15 |
14.22 |
14.56 |
14.10 |
14.56 |
246072手 |
35373万 |
0.25 |
1.75% |
2020-09-14 |
14.55 |
14.60 |
14.15 |
14.31 |
292023手 |
41918万 |
-0.19 |
-1.31% |
2020-09-11 |
15.13 |
15.13 |
14.25 |
14.50 |
357411手 |
51981万 |
-0.58 |
-3.85% |
2020-09-10 |
15.41 |
15.43 |
15.06 |
15.08 |
192700手 |
29365万 |
-0.20 |
-1.31% |
2020-09-09 |
15.30 |
15.63 |
15.14 |
15.28 |
225617手 |
34600万 |
-0.14 |
-0.91% |
2020-09-08 |
14.88 |
15.44 |
14.88 |
15.42 |
275626手 |
41919万 |
0.54 |
3.63% |
2020-09-07 |
14.78 |
15.08 |
14.71 |
14.88 |
247867手 |
37012万 |
-0.05 |
-0.34% |
2020-09-04 |
14.55 |
14.95 |
14.29 |
14.93 |
187958手 |
27423万 |
0.17 |
1.15% |
2020-09-03 |
14.86 |
15.14 |
14.52 |
14.76 |
214048手 |
31863万 |
-0.06 |
-0.41% |