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 |
2021-01-22 |
14.10 |
14.75 |
14.06 |
14.52 |
286885手 |
41613万 |
0.32 |
2.25% |
2021-01-21 |
14.33 |
14.39 |
14.10 |
14.20 |
215200手 |
30564万 |
-0.09 |
-0.63% |
2021-01-20 |
14.15 |
14.49 |
13.90 |
14.29 |
238462手 |
34017万 |
0.23 |
1.64% |
2021-01-19 |
14.01 |
14.25 |
13.86 |
14.06 |
219756手 |
30956万 |
0.30 |
2.18% |
2021-01-18 |
13.57 |
13.80 |
13.46 |
13.76 |
119457手 |
16340万 |
0.17 |
1.25% |
2021-01-15 |
13.73 |
13.77 |
13.46 |
13.59 |
112248手 |
15268万 |
-0.21 |
-1.52% |
2021-01-14 |
13.30 |
13.81 |
13.26 |
13.80 |
161856手 |
22028万 |
0.46 |
3.45% |
2021-01-13 |
13.72 |
13.75 |
13.29 |
13.34 |
197105手 |
26497万 |
-0.48 |
-3.47% |
2021-01-12 |
13.72 |
13.84 |
13.53 |
13.82 |
148589手 |
20304万 |
0.06 |
0.44% |
2021-01-11 |
13.87 |
13.99 |
13.68 |
13.76 |
164298手 |
22656万 |
-0.10 |
-0.72% |
2021-01-08 |
14.18 |
14.23 |
13.82 |
13.86 |
167501手 |
23376万 |
-0.29 |
-2.05% |
2021-01-07 |
14.40 |
14.40 |
14.01 |
14.15 |
220055手 |
31102万 |
-0.18 |
-1.26% |
2021-01-06 |
14.28 |
14.52 |
14.08 |
14.33 |
284766手 |
40711万 |
0.08 |
0.56% |
2021-01-05 |
13.82 |
14.44 |
13.73 |
14.25 |
378032手 |
53378万 |
0.41 |
2.96% |
2021-01-04 |
13.62 |
13.91 |
13.47 |
13.84 |
167774手 |
23083万 |
0.24 |
1.76% |
2020-12-31 |
13.51 |
13.72 |
13.41 |
13.60 |
164026手 |
22247万 |
0.12 |
0.89% |
2020-12-30 |
13.18 |
13.69 |
13.13 |
13.48 |
129243手 |
17328万 |
0.28 |
2.12% |
2020-12-29 |
13.32 |
13.46 |
13.10 |
13.20 |
120378手 |
15950万 |
-0.16 |
-1.20% |
2020-12-28 |
13.20 |
13.49 |
13.14 |
13.36 |
129029手 |
17201万 |
0.17 |
1.29% |
2020-12-25 |
13.16 |
13.29 |
13.08 |
13.19 |
113099手 |
14899万 |
0.00 |
0.00% |
2020-12-24 |
13.75 |
13.75 |
13.16 |
13.19 |
200518手 |
26773万 |
-0.60 |
-4.35% |
2020-12-23 |
13.94 |
13.96 |
13.63 |
13.79 |
163531手 |
22491万 |
-0.27 |
-1.92% |
2020-12-22 |
14.00 |
14.31 |
13.95 |
14.06 |
193525手 |
27380万 |
0.04 |
0.28% |
2020-12-21 |
13.95 |
14.08 |
13.76 |
14.02 |
115219手 |
16076万 |
0.04 |
0.29% |
2020-12-18 |
13.82 |
14.02 |
13.72 |
13.98 |
115422手 |
16031万 |
0.09 |
0.65% |
2020-12-17 |
13.71 |
13.93 |
13.57 |
13.89 |
137101手 |
18890万 |
0.18 |
1.31% |
2020-12-16 |
13.90 |
13.98 |
13.70 |
13.71 |
93076手 |
12866万 |
-0.13 |
-0.94% |
2020-12-15 |
13.93 |
14.06 |
13.77 |
13.84 |
105389手 |
14656万 |
-0.02 |
-0.14% |
2020-12-14 |
13.82 |
13.94 |
13.61 |
13.86 |
71982手 |
9922万 |
0.03 |
0.22% |
2020-12-11 |
14.07 |
14.07 |
13.71 |
13.83 |
124740手 |
17286万 |
-0.27 |
-1.92% |
2020-12-10 |
14.15 |
14.17 |
13.82 |
14.10 |
148099手 |
20727万 |
-0.10 |
-0.70% |
2020-12-09 |
14.16 |
14.50 |
14.13 |
14.20 |
173729手 |
24912万 |
0.04 |
0.28% |
2020-12-08 |
14.30 |
14.41 |
14.06 |
14.16 |
133487手 |
18960万 |
-0.12 |
-0.84% |
2020-12-07 |
14.46 |
14.52 |
14.27 |
14.28 |
132282手 |
19014万 |
-0.21 |
-1.45% |
2020-12-04 |
14.49 |
14.55 |
14.38 |
14.49 |
103774手 |
15008万 |
-0.08 |
-0.55% |
2020-12-03 |
14.49 |
14.72 |
14.40 |
14.57 |
190053手 |
27724万 |
0.53 |
3.77% |
2020-11-30 |
13.83 |
14.11 |
13.70 |
14.04 |
222789手 |
31111万 |
0.17 |
1.23% |
2020-11-27 |
13.79 |
13.89 |
13.67 |
13.87 |
130808手 |
18040万 |
0.00 |
0.00% |
2020-11-26 |
13.75 |
13.88 |
13.56 |
13.87 |
173417手 |
23681万 |
0.12 |
0.87% |
2020-11-25 |
14.04 |
14.08 |
13.72 |
13.75 |
156743手 |
21695万 |
-0.28 |
-2.00% |
2020-11-24 |
14.15 |
14.19 |
13.98 |
14.03 |
116147手 |
16351万 |
-0.13 |
-0.92% |
2020-11-23 |
14.29 |
14.34 |
14.04 |
14.16 |
170430手 |
24136万 |
-0.18 |
-1.25% |
2020-11-20 |
13.90 |
14.44 |
13.83 |
14.34 |
239253手 |
33887万 |
0.45 |
3.24% |
2020-11-19 |
13.98 |
13.98 |
13.77 |
13.89 |
90359手 |
12506万 |
-0.07 |
-0.50% |
2020-11-18 |
14.00 |
14.14 |
13.87 |
13.96 |
94065手 |
13150万 |
-0.03 |
-0.21% |
2020-11-17 |
14.25 |
14.25 |
13.85 |
13.99 |
115064手 |
16126万 |
-0.19 |
-1.34% |
2020-11-16 |
13.87 |
14.27 |
13.81 |
14.18 |
137430手 |
19391万 |
0.37 |
2.68% |
2020-11-13 |
13.92 |
13.95 |
13.65 |
13.81 |
99264手 |
13674万 |
-0.17 |
-1.22% |
2020-11-12 |
14.00 |
14.23 |
13.93 |
13.98 |
116849手 |
16408万 |
0.02 |
0.14% |
2020-11-11 |
14.11 |
14.16 |
13.88 |
13.96 |
207170手 |
28980万 |
-0.26 |
-1.83% |
2020-11-10 |
14.57 |
14.73 |
14.12 |
14.22 |
165208手 |
23720万 |
-0.33 |
-2.27% |
2020-11-09 |
14.53 |
14.66 |
14.45 |
14.55 |
198591手 |
28918万 |
0.06 |
0.41% |
2020-11-06 |
14.68 |
14.68 |
14.31 |
14.49 |
131007手 |
18894万 |
-0.13 |
-0.89% |
2020-11-05 |
14.24 |
14.74 |
14.20 |
14.62 |
180796手 |
26352万 |
0.47 |
3.32% |
2020-11-04 |
14.17 |
14.29 |
14.09 |
14.15 |
117259手 |
16632万 |
0.04 |
0.28% |
2020-11-03 |
13.71 |
14.23 |
13.53 |
14.11 |
209297手 |
29301万 |
0.46 |
3.37% |
2020-11-02 |
14.21 |
14.26 |
13.37 |
13.65 |
258723手 |
35335万 |
-0.61 |
-4.28% |
2020-10-30 |
14.77 |
14.79 |
14.15 |
14.26 |
168026手 |
24176万 |
-0.42 |
-2.86% |
2020-10-29 |
14.58 |
14.77 |
14.51 |
14.68 |
130170手 |
19068万 |
-0.08 |
-0.54% |
2020-10-28 |
14.76 |
14.86 |
14.56 |
14.76 |
129849手 |
19056万 |
-0.03 |
-0.20% |
2020-10-27 |
14.64 |
14.83 |
14.51 |
14.79 |
91021手 |
13387万 |
0.07 |
0.48% |
2020-10-26 |
14.56 |
14.75 |
14.44 |
14.72 |
98347手 |
14395万 |
0.17 |
1.17% |
2020-10-23 |
15.00 |
15.25 |
14.39 |
14.55 |
223277手 |
32890万 |
-0.41 |
-2.74% |
2020-10-22 |
15.32 |
15.38 |
14.95 |
14.96 |
185129手 |
27820万 |
-0.43 |
-2.79% |
2020-10-21 |
15.59 |
15.87 |
15.34 |
15.39 |
137342手 |
21404万 |
-0.20 |
-1.28% |
2020-10-20 |
15.14 |
15.59 |
14.96 |
15.59 |
130415手 |
19996万 |
0.49 |
3.25% |
2020-10-19 |
15.61 |
15.74 |
15.08 |
15.10 |
183867手 |
28239万 |
-0.61 |
-3.88% |
2020-10-16 |
15.41 |
15.73 |
15.24 |
15.71 |
162000手 |
25127万 |
0.31 |
2.01% |
2020-10-15 |
15.62 |
15.66 |
15.30 |
15.40 |
102861手 |
15860万 |
-0.24 |
-1.53% |
2020-10-14 |
15.69 |
15.89 |
15.57 |
15.64 |
145136手 |
22805万 |
-0.14 |
-0.89% |
2020-10-13 |
15.80 |
15.88 |
15.62 |
15.78 |
129328手 |
20366万 |
0.07 |
0.45% |
2020-10-12 |
15.50 |
15.78 |
15.50 |
15.71 |
187955手 |
29486万 |
0.26 |
1.68% |
2020-10-09 |
15.16 |
15.61 |
15.12 |
15.45 |
166870手 |
25755万 |
0.54 |
3.62% |
2020-09-30 |
15.23 |
15.31 |
14.78 |
14.91 |
135140手 |
20296万 |
-0.19 |
-1.26% |
2020-09-29 |
15.20 |
15.37 |
15.00 |
15.10 |
123438手 |
18717万 |
-0.03 |
-0.20% |
2020-09-28 |
15.42 |
15.53 |
14.97 |
15.13 |
93049手 |
14117万 |
-0.22 |
-1.43% |
2020-09-25 |
15.51 |
15.62 |
15.29 |
15.35 |
130037手 |
20077万 |
-0.09 |
-0.58% |
2020-09-24 |
15.80 |
15.80 |
15.30 |
15.44 |
146052手 |
22608万 |
-0.43 |
-2.71% |
2020-09-23 |
15.81 |
16.09 |
15.67 |
15.87 |
110042手 |
17474万 |
0.14 |
0.89% |
2020-09-22 |
15.98 |
16.23 |
15.65 |
15.73 |
142000手 |
22591万 |
-0.40 |
-2.48% |
2020-09-21 |
16.26 |
16.42 |
16.01 |
16.13 |
113931手 |
18384万 |
-0.13 |
-0.80% |
2020-09-18 |
16.00 |
16.34 |
15.96 |
16.26 |
137372手 |
22254万 |
0.28 |
1.75% |
2020-09-17 |
16.00 |
16.13 |
15.52 |
15.98 |
144948手 |
22876万 |
-0.02 |
-0.12% |
2020-09-16 |
16.26 |
16.36 |
15.95 |
16.00 |
77172手 |
12399万 |
-0.31 |
-1.90% |
2020-09-15 |
16.16 |
16.31 |
15.93 |
16.31 |
136819手 |
22048万 |
0.12 |
0.74% |
2020-09-14 |
16.56 |
16.65 |
16.09 |
16.19 |
128690手 |
20997万 |
-0.29 |
-1.76% |
2020-09-11 |
16.40 |
16.59 |
16.35 |
16.48 |
79863手 |
13150万 |
0.11 |
0.67% |
2020-09-10 |
16.88 |
16.94 |
16.23 |
16.37 |
114516手 |
18997万 |
-0.36 |
-2.15% |
2020-09-09 |
17.60 |
17.67 |
16.70 |
16.73 |
194762手 |
33216万 |
-1.06 |
-5.96% |
2020-09-08 |
17.78 |
17.84 |
17.51 |
17.79 |
111842手 |
19794万 |
0.10 |
0.56% |
2020-09-07 |
18.10 |
18.13 |
17.64 |
17.69 |
173282手 |
30905万 |
-0.40 |
-2.21% |
2020-09-04 |
18.33 |
18.40 |
17.95 |
18.09 |
202673手 |
36655万 |
-0.57 |
-3.06% |
2020-09-03 |
18.65 |
18.98 |
18.48 |
18.66 |
183339手 |
34327万 |
-0.04 |
-0.21% |
2020-09-02 |
19.09 |
19.18 |
18.58 |
18.70 |
306063手 |
57640万 |
-0.18 |
-0.95% |
N 2020-09-01 |
18.50 |
19.07 |
18.22 |
18.88 |
379440手 |
70994万 |
0.63 |
3.45% |
2020-08-31 |
18.45 |
18.68 |
18.21 |
18.25 |
267232手 |
49356万 |
-0.01 |
-0.06% |
2020-08-28 |
17.92 |
18.33 |
17.78 |
18.26 |
186868手 |
33876万 |
0.43 |
2.41% |
N 2020-08-27 |
17.68 |
18.02 |
17.54 |
17.83 |
129993手 |
23159万 |
0.15 |
0.85% |
2020-08-26 |
18.50 |
18.50 |
17.63 |
17.68 |
439006手 |
78657万 |
-1.12 |
-5.96% |
N 2020-08-25 |
19.01 |
19.29 |
18.52 |
18.80 |
305823手 |
57651万 |
-0.15 |
-0.79% |
2020-08-24 |
18.05 |
19.18 |
18.05 |
18.95 |
446786手 |
83546万 |
0.92 |
5.10% |
2020-08-21 |
18.05 |
18.26 |
17.88 |
18.03 |
183745手 |
33207万 |
0.01 |
0.06% |
2020-08-20 |
18.50 |
18.60 |
17.80 |
18.02 |
437636手 |
79267万 |
-1.14 |
-5.95% |
2020-08-19 |
18.30 |
19.60 |
18.12 |
19.16 |
695405手 |
131781万 |
0.77 |
4.19% |
2020-08-18 |
18.27 |
18.52 |
18.16 |
18.39 |
154937手 |
28413万 |
0.15 |
0.82% |
2020-08-17 |
17.84 |
18.36 |
17.71 |
18.24 |
172609手 |
31150万 |
0.40 |
2.24% |
2020-08-14 |
17.67 |
17.90 |
17.53 |
17.84 |
126524手 |
22445万 |
0.14 |
0.79% |
2020-08-13 |
17.78 |
17.87 |
17.48 |
17.70 |
149353手 |
26367万 |
-0.07 |
-0.39% |
2020-08-12 |
18.34 |
18.45 |
17.45 |
17.77 |
205942手 |
36725万 |
-0.53 |
-2.90% |
2020-08-11 |
19.03 |
19.06 |
18.30 |
18.30 |
327438手 |
60965万 |
-0.87 |
-4.54% |
N 2020-08-10 |
18.20 |
19.20 |
17.68 |
19.17 |
497186手 |
92175万 |
0.92 |
5.04% |
2020-08-07 |
19.19 |
19.38 |
18.03 |
18.25 |
514066手 |
94579万 |
-0.88 |
-4.60% |
2020-08-06 |
18.95 |
20.27 |
18.95 |
19.13 |
679969手 |
133721万 |
0.20 |
1.06% |
2020-08-05 |
18.42 |
18.97 |
18.25 |
18.93 |
255047手 |
47569万 |
0.37 |
1.99% |
2020-08-04 |
19.08 |
19.15 |
18.42 |
18.56 |
282671手 |
52964万 |
-0.48 |
-2.52% |
2020-08-03 |
18.86 |
19.08 |
18.51 |
19.04 |
273664手 |
51735万 |
0.27 |
1.44% |
2020-07-31 |
18.38 |
18.84 |
18.06 |
18.77 |
251682手 |
46592万 |
0.18 |
0.97% |
2020-07-30 |
18.58 |
19.06 |
18.41 |
18.59 |
259580手 |
48594万 |
0.02 |
0.11% |
2020-07-29 |
18.16 |
18.71 |
18.16 |
18.57 |
220128手 |
40694万 |
0.43 |
2.37% |
2020-07-28 |
18.26 |
18.46 |
17.99 |
18.14 |
133606手 |
24254万 |
-0.04 |
-0.22% |
2020-07-27 |
18.27 |
18.67 |
17.93 |
18.18 |
213390手 |
38920万 |
-0.12 |
-0.66% |