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 |
2021-02-26 |
16.56 |
16.91 |
16.16 |
16.23 |
183308手 |
30009万 |
-0.57 |
-3.39% |
2021-02-25 |
17.53 |
17.67 |
16.71 |
16.80 |
198336手 |
33594万 |
-0.57 |
-3.28% |
2021-02-24 |
17.78 |
17.95 |
17.11 |
17.37 |
204410手 |
35585万 |
-0.33 |
-1.86% |
2021-02-23 |
18.00 |
18.20 |
17.50 |
17.70 |
199885手 |
35702万 |
-0.55 |
-3.01% |
2021-02-22 |
18.70 |
19.17 |
18.15 |
18.25 |
250515手 |
46666万 |
-0.54 |
-2.87% |
2021-02-19 |
18.16 |
19.02 |
18.08 |
18.79 |
198544手 |
37182万 |
0.51 |
2.79% |
2021-02-18 |
18.10 |
18.79 |
18.05 |
18.28 |
249834手 |
46076万 |
0.36 |
2.01% |
2021-02-10 |
18.19 |
18.38 |
17.78 |
17.92 |
245288手 |
44081万 |
-0.26 |
-1.43% |
2021-02-09 |
16.76 |
18.28 |
16.74 |
18.18 |
340405手 |
60902万 |
1.43 |
8.54% |
2021-02-08 |
15.75 |
17.15 |
15.74 |
16.75 |
360804手 |
60032万 |
1.05 |
6.69% |
2021-02-05 |
15.97 |
16.68 |
15.64 |
15.70 |
255922手 |
41123万 |
-0.18 |
-1.13% |
2021-02-04 |
16.50 |
16.70 |
15.73 |
15.88 |
275674手 |
44172万 |
-0.54 |
-3.29% |
2021-02-03 |
17.83 |
17.85 |
16.35 |
16.42 |
434773手 |
73161万 |
-1.47 |
-8.22% |
2021-02-02 |
18.12 |
18.43 |
17.77 |
17.89 |
232813手 |
41900万 |
-0.23 |
-1.27% |
2021-02-01 |
18.50 |
18.98 |
17.63 |
18.12 |
323781手 |
59307万 |
0.65 |
3.72% |
2021-01-29 |
18.45 |
18.51 |
17.00 |
17.47 |
321349手 |
56706万 |
-0.61 |
-3.37% |
2021-01-28 |
19.08 |
19.10 |
18.06 |
18.08 |
251979手 |
46396万 |
-0.90 |
-4.74% |
2021-01-27 |
19.01 |
19.45 |
18.59 |
18.98 |
215767手 |
40838万 |
-0.03 |
-0.16% |
2021-01-26 |
19.65 |
19.86 |
18.67 |
19.01 |
375190手 |
71908万 |
-0.88 |
-4.42% |
2021-01-25 |
20.31 |
20.50 |
19.69 |
19.89 |
284158手 |
56732万 |
-0.21 |
-1.04% |
2021-01-22 |
19.49 |
20.59 |
19.49 |
20.10 |
360571手 |
72411万 |
0.69 |
3.56% |
2021-01-21 |
19.64 |
20.17 |
19.26 |
19.41 |
314875手 |
61961万 |
-0.18 |
-0.92% |
2021-01-20 |
20.00 |
20.16 |
19.31 |
19.59 |
294302手 |
58054万 |
-0.10 |
-0.51% |
2021-01-19 |
20.00 |
20.55 |
19.52 |
19.69 |
530578手 |
105965万 |
0.04 |
0.20% |
2021-01-18 |
18.18 |
19.65 |
18.15 |
19.65 |
483338手 |
92708万 |
1.79 |
10.02% |
2021-01-15 |
16.80 |
18.32 |
16.80 |
17.86 |
317703手 |
56436万 |
1.06 |
6.31% |
2021-01-14 |
17.80 |
17.86 |
16.71 |
16.80 |
279868手 |
47857万 |
-1.00 |
-5.62% |
2021-01-13 |
18.00 |
18.29 |
17.55 |
17.80 |
281310手 |
50055万 |
-0.25 |
-1.39% |
2021-01-12 |
16.80 |
18.33 |
16.80 |
18.05 |
413165手 |
73459万 |
1.00 |
5.87% |
2021-01-11 |
17.00 |
17.65 |
16.85 |
17.05 |
474977手 |
81719万 |
0.09 |
0.53% |
2021-01-08 |
16.30 |
17.20 |
16.15 |
16.96 |
535950手 |
90059万 |
1.23 |
7.82% |
2021-01-07 |
16.42 |
16.96 |
15.70 |
15.73 |
482399手 |
78000万 |
-0.99 |
-5.92% |
2021-01-06 |
15.91 |
17.18 |
15.20 |
16.72 |
819648手 |
133925万 |
1.10 |
7.04% |
2021-01-05 |
14.20 |
15.62 |
14.20 |
15.62 |
374729手 |
57907万 |
1.42 |
10.00% |
2021-01-04 |
14.59 |
14.59 |
13.95 |
14.20 |
274266手 |
38859万 |
-0.40 |
-2.74% |
2020-12-31 |
14.14 |
14.84 |
14.01 |
14.60 |
227519手 |
32864万 |
0.48 |
3.40% |
2020-12-30 |
14.19 |
14.38 |
13.85 |
14.12 |
157897手 |
22368万 |
0.05 |
0.35% |
2020-12-29 |
13.86 |
14.44 |
13.62 |
14.07 |
224884手 |
31557万 |
0.34 |
2.48% |
2020-12-28 |
14.92 |
14.92 |
13.59 |
13.73 |
383584手 |
54154万 |
-1.01 |
-6.85% |
2020-12-25 |
15.03 |
15.12 |
14.59 |
14.74 |
229613手 |
34075万 |
-0.49 |
-3.22% |
2020-12-24 |
15.43 |
15.94 |
15.20 |
15.23 |
261571手 |
40569万 |
-0.22 |
-1.42% |
2020-12-23 |
15.30 |
16.00 |
15.00 |
15.45 |
357199手 |
55582万 |
0.30 |
1.98% |
2020-12-22 |
14.42 |
15.44 |
14.32 |
15.15 |
413059手 |
62233万 |
0.79 |
5.50% |
2020-12-21 |
14.09 |
14.51 |
14.01 |
14.36 |
179077手 |
25692万 |
0.18 |
1.27% |
2020-12-18 |
14.12 |
14.20 |
13.96 |
14.18 |
153826手 |
21640万 |
-0.10 |
-0.70% |
2020-12-17 |
14.02 |
14.40 |
13.96 |
14.28 |
190596手 |
27034万 |
0.39 |
2.81% |
2020-12-16 |
14.12 |
14.23 |
13.85 |
13.89 |
184567手 |
25866万 |
-0.37 |
-2.60% |
2020-12-15 |
13.63 |
14.50 |
13.35 |
14.26 |
345809手 |
48214万 |
0.51 |
3.71% |
2020-12-14 |
13.40 |
14.07 |
13.22 |
13.75 |
388654手 |
53333万 |
0.58 |
4.40% |
2020-12-11 |
12.98 |
13.92 |
12.98 |
13.17 |
261276手 |
34974万 |
0.12 |
0.92% |
2020-12-10 |
12.71 |
13.13 |
12.44 |
13.05 |
153738手 |
19777万 |
0.23 |
1.79% |
2020-12-09 |
13.20 |
13.20 |
12.80 |
12.82 |
125674手 |
16299万 |
-0.43 |
-3.25% |
2020-12-08 |
13.34 |
13.42 |
13.00 |
13.25 |
107179手 |
14148万 |
-0.10 |
-0.75% |
2020-12-07 |
13.42 |
13.56 |
13.32 |
13.35 |
83757手 |
11233万 |
-0.08 |
-0.60% |
2020-12-04 |
13.34 |
13.57 |
13.27 |
13.43 |
97062手 |
13014万 |
0.08 |
0.60% |
2020-12-03 |
13.17 |
13.58 |
13.15 |
13.35 |
143685手 |
19198万 |
0.23 |
1.75% |
2020-11-30 |
13.19 |
13.38 |
13.10 |
13.12 |
166185手 |
21982万 |
-0.11 |
-0.83% |
2020-11-27 |
13.51 |
13.78 |
13.20 |
13.23 |
235204手 |
31656万 |
-0.27 |
-2.00% |
2020-11-26 |
13.00 |
13.53 |
12.68 |
13.50 |
286073手 |
37441万 |
0.43 |
3.29% |
2020-11-25 |
13.65 |
13.70 |
12.99 |
13.07 |
224801手 |
29860万 |
-0.63 |
-4.60% |
2020-11-24 |
13.75 |
13.82 |
13.61 |
13.70 |
122436手 |
16759万 |
-0.08 |
-0.58% |
2020-11-23 |
13.92 |
14.04 |
13.54 |
13.78 |
173512手 |
23825万 |
-0.21 |
-1.50% |
2020-11-20 |
14.04 |
14.20 |
13.91 |
13.99 |
118316手 |
16556万 |
-0.21 |
-1.48% |
2020-11-19 |
14.01 |
14.34 |
13.80 |
14.20 |
135347手 |
19052万 |
0.14 |
1.00% |
2020-11-18 |
14.54 |
14.64 |
14.00 |
14.06 |
184695手 |
26312万 |
-0.49 |
-3.37% |
2020-11-17 |
15.18 |
15.30 |
14.50 |
14.55 |
292005手 |
43420万 |
-0.84 |
-5.46% |
2020-11-16 |
14.80 |
15.93 |
14.49 |
15.39 |
497310手 |
77572万 |
0.91 |
6.29% |
2020-11-13 |
14.72 |
14.72 |
14.26 |
14.48 |
176192手 |
25434万 |
-0.39 |
-2.62% |
2020-11-12 |
14.45 |
14.87 |
14.26 |
14.87 |
143653手 |
20975万 |
0.41 |
2.83% |
2020-11-11 |
14.61 |
14.74 |
14.40 |
14.46 |
157453手 |
22919万 |
-0.23 |
-1.57% |
2020-11-10 |
14.90 |
15.20 |
14.60 |
14.69 |
173333手 |
25816万 |
-0.29 |
-1.94% |
2020-11-09 |
14.95 |
15.17 |
14.85 |
14.98 |
182981手 |
27481万 |
0.07 |
0.47% |
2020-11-06 |
14.70 |
14.95 |
14.60 |
14.91 |
109175手 |
16128万 |
0.08 |
0.54% |
2020-11-05 |
14.75 |
14.92 |
14.59 |
14.83 |
150960手 |
22208万 |
0.09 |
0.61% |
2020-11-04 |
14.57 |
14.75 |
14.34 |
14.74 |
119874手 |
17445万 |
0.08 |
0.55% |
2020-11-03 |
13.88 |
14.88 |
13.83 |
14.66 |
214884手 |
31089万 |
0.76 |
5.47% |
2020-11-02 |
14.25 |
14.38 |
13.65 |
13.90 |
211913手 |
29565万 |
-0.46 |
-3.20% |
2020-10-30 |
15.00 |
15.07 |
14.29 |
14.36 |
138169手 |
20241万 |
-0.66 |
-4.39% |
2020-10-29 |
15.08 |
15.22 |
14.68 |
15.02 |
163639手 |
24444万 |
-0.28 |
-1.83% |
2020-10-28 |
15.38 |
15.59 |
15.21 |
15.30 |
81311手 |
12461万 |
-0.10 |
-0.65% |
2020-10-27 |
15.17 |
15.62 |
15.11 |
15.40 |
78977手 |
12159万 |
0.07 |
0.46% |
2020-10-26 |
15.50 |
15.62 |
14.98 |
15.33 |
128656手 |
19700万 |
-0.26 |
-1.67% |
2020-10-23 |
15.90 |
16.29 |
15.41 |
15.59 |
190027手 |
29931万 |
-0.41 |
-2.56% |
2020-10-22 |
15.70 |
16.04 |
15.17 |
16.00 |
195983手 |
30748万 |
0.36 |
2.30% |
2020-10-21 |
15.37 |
16.08 |
15.34 |
15.64 |
205251手 |
32137万 |
0.26 |
1.69% |
2020-10-20 |
15.25 |
15.44 |
15.08 |
15.38 |
81271手 |
12403万 |
0.06 |
0.39% |
2020-10-19 |
15.56 |
16.10 |
15.27 |
15.32 |
167914手 |
26180万 |
-0.21 |
-1.35% |
2020-10-16 |
15.67 |
15.88 |
15.37 |
15.53 |
129236手 |
20137万 |
-0.15 |
-0.96% |
2020-10-15 |
16.11 |
16.19 |
15.68 |
15.68 |
132200手 |
20954万 |
-0.42 |
-2.61% |
2020-10-14 |
16.38 |
16.53 |
16.07 |
16.10 |
141850手 |
23094万 |
-0.31 |
-1.89% |
2020-10-13 |
16.78 |
16.93 |
16.20 |
16.41 |
191861手 |
31674万 |
-0.37 |
-2.21% |
2020-10-12 |
16.00 |
16.89 |
15.65 |
16.78 |
285877手 |
46816万 |
0.78 |
4.88% |
2020-10-09 |
17.00 |
17.70 |
15.90 |
16.00 |
406558手 |
66874万 |
-1.03 |
-6.05% |
2020-09-30 |
17.52 |
17.57 |
16.85 |
17.03 |
138658手 |
23652万 |
-0.09 |
-0.53% |
2020-09-29 |
17.40 |
17.45 |
16.69 |
17.12 |
205921手 |
35222万 |
-0.30 |
-1.72% |
2020-09-28 |
17.74 |
17.94 |
17.37 |
17.42 |
162810手 |
28673万 |
-0.41 |
-2.30% |
2020-09-25 |
17.58 |
17.92 |
17.44 |
17.83 |
151040手 |
26747万 |
0.25 |
1.42% |
2020-09-24 |
17.74 |
17.91 |
17.25 |
17.58 |
188574手 |
33158万 |
-0.32 |
-1.79% |
2020-09-23 |
18.02 |
18.12 |
17.60 |
17.90 |
197558手 |
35292万 |
0.02 |
0.11% |
2020-09-22 |
18.10 |
18.45 |
17.84 |
17.88 |
271489手 |
49055万 |
-0.58 |
-3.14% |
2020-09-21 |
17.11 |
18.74 |
17.00 |
18.46 |
503654手 |
91119万 |
1.06 |
6.09% |
2020-09-18 |
16.70 |
17.58 |
16.42 |
17.40 |
391351手 |
66795万 |
0.52 |
3.08% |
2020-09-17 |
16.90 |
17.30 |
16.25 |
16.88 |
464252手 |
77977万 |
0.75 |
4.65% |
2020-09-16 |
15.99 |
16.26 |
15.63 |
16.13 |
202569手 |
32275万 |
0.13 |
0.81% |
2020-09-15 |
15.20 |
16.46 |
15.14 |
16.00 |
339117手 |
54195万 |
0.73 |
4.78% |
2020-09-14 |
15.09 |
15.47 |
15.00 |
15.27 |
156647手 |
23819万 |
0.17 |
1.13% |
2020-09-11 |
14.67 |
15.10 |
14.58 |
15.10 |
174499手 |
26003万 |
0.27 |
1.82% |
2020-09-10 |
14.80 |
15.57 |
14.65 |
14.83 |
284112手 |
42979万 |
0.18 |
1.23% |
2020-09-09 |
15.34 |
15.54 |
14.63 |
14.65 |
248080手 |
37173万 |
-1.04 |
-6.63% |
2020-09-08 |
16.08 |
16.25 |
15.41 |
15.69 |
182897手 |
28766万 |
-0.21 |
-1.32% |
2020-09-07 |
16.35 |
16.50 |
15.78 |
15.90 |
188925手 |
30448万 |
-0.59 |
-3.58% |
2020-09-04 |
15.83 |
16.68 |
15.61 |
16.49 |
247115手 |
40025万 |
0.32 |
1.98% |
2020-09-03 |
16.63 |
16.93 |
16.14 |
16.17 |
206702手 |
33920万 |
-0.47 |
-2.83% |
2020-09-02 |
16.08 |
17.37 |
16.02 |
16.64 |
431266手 |
72181万 |
0.58 |
3.61% |
2020-09-01 |
15.71 |
16.65 |
15.48 |
16.06 |
384521手 |
62311万 |
0.34 |
2.16% |
2020-08-31 |
15.92 |
16.34 |
15.69 |
15.72 |
216168手 |
34591万 |
-0.17 |
-1.07% |
N 2020-08-28 |
15.79 |
16.07 |
15.48 |
15.89 |
237314手 |
37562万 |
0.10 |
0.63% |
2020-08-27 |
15.74 |
15.87 |
15.25 |
15.79 |
214258手 |
33485万 |
0.04 |
0.25% |