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 |
2021-03-04 |
14.60 |
15.10 |
14.45 |
14.72 |
84880手 |
12578万 |
0.12 |
0.82% |
2021-03-03 |
14.38 |
14.60 |
14.31 |
14.60 |
46059手 |
6687万 |
0.19 |
1.32% |
2021-03-02 |
14.48 |
14.59 |
14.25 |
14.41 |
39170手 |
5622万 |
-0.06 |
-0.41% |
2021-03-01 |
14.22 |
14.47 |
14.21 |
14.47 |
38532手 |
5536万 |
0.31 |
2.19% |
2021-02-26 |
14.18 |
14.27 |
14.06 |
14.16 |
31791手 |
4497万 |
-0.11 |
-0.77% |
2021-02-25 |
14.37 |
14.55 |
14.24 |
14.27 |
38254手 |
5494万 |
-0.12 |
-0.83% |
2021-02-24 |
14.65 |
14.78 |
14.26 |
14.39 |
59634手 |
8646万 |
-0.14 |
-0.96% |
2021-02-23 |
14.33 |
14.63 |
14.00 |
14.53 |
72493手 |
10430万 |
0.19 |
1.32% |
2021-02-22 |
14.23 |
14.70 |
14.23 |
14.34 |
67759手 |
9817万 |
0.07 |
0.49% |
2021-02-19 |
14.02 |
14.28 |
13.92 |
14.27 |
47007手 |
6663万 |
0.26 |
1.86% |
2021-02-18 |
13.90 |
14.12 |
13.80 |
14.01 |
42517手 |
5945万 |
0.28 |
2.04% |
2021-02-10 |
13.57 |
13.79 |
13.55 |
13.73 |
36648手 |
5007万 |
0.06 |
0.44% |
2021-02-09 |
13.13 |
13.80 |
13.13 |
13.67 |
43727手 |
5947万 |
0.38 |
2.86% |
2021-02-08 |
13.55 |
13.55 |
13.13 |
13.29 |
35696手 |
4754万 |
-0.27 |
-1.99% |
2021-02-05 |
13.46 |
14.09 |
13.41 |
13.56 |
41189手 |
5659万 |
0.05 |
0.37% |
2021-02-04 |
13.73 |
13.86 |
13.35 |
13.51 |
51925手 |
7048万 |
-0.42 |
-3.02% |
2021-02-03 |
14.62 |
14.65 |
13.92 |
13.93 |
68569手 |
9680万 |
-0.69 |
-4.72% |
2021-02-02 |
14.56 |
14.68 |
14.37 |
14.62 |
49287手 |
7143万 |
-0.15 |
-1.02% |
2021-02-01 |
14.48 |
15.17 |
14.45 |
14.77 |
97916手 |
14481万 |
0.62 |
4.38% |
2021-01-29 |
13.97 |
14.24 |
13.81 |
14.15 |
60278手 |
8462万 |
0.33 |
2.39% |
2021-01-28 |
13.65 |
14.05 |
13.62 |
13.82 |
37771手 |
5232万 |
-0.11 |
-0.79% |
2021-01-27 |
13.80 |
14.05 |
13.70 |
13.93 |
38998手 |
5429万 |
0.09 |
0.65% |
2021-01-26 |
14.22 |
14.25 |
13.82 |
13.84 |
77393手 |
10803万 |
-0.45 |
-3.15% |
2021-01-25 |
15.00 |
15.28 |
14.27 |
14.29 |
114872手 |
16767万 |
-0.70 |
-4.67% |
2021-01-22 |
15.41 |
15.44 |
14.86 |
14.99 |
99701手 |
15029万 |
-0.54 |
-3.48% |
2021-01-21 |
15.59 |
15.70 |
15.30 |
15.53 |
95011手 |
14750万 |
0.03 |
0.19% |
2021-01-20 |
15.23 |
15.65 |
15.01 |
15.50 |
87823手 |
13477万 |
0.13 |
0.85% |
2021-01-19 |
15.85 |
16.29 |
15.32 |
15.37 |
142043手 |
22395万 |
-0.75 |
-4.65% |
2021-01-18 |
16.02 |
16.46 |
16.01 |
16.12 |
132038手 |
21479万 |
0.11 |
0.69% |
2021-01-15 |
15.69 |
16.34 |
15.68 |
16.01 |
114722手 |
18420万 |
0.36 |
2.30% |
2021-01-14 |
16.29 |
16.30 |
15.53 |
15.65 |
130232手 |
20582万 |
-0.77 |
-4.69% |
2021-01-13 |
16.98 |
16.98 |
16.20 |
16.42 |
193955手 |
32241万 |
-0.54 |
-3.18% |
2021-01-12 |
15.64 |
17.25 |
15.56 |
16.96 |
252303手 |
42041万 |
0.98 |
6.13% |
2021-01-11 |
15.80 |
16.49 |
15.30 |
15.98 |
207827手 |
32941万 |
0.00 |
0.00% |
2021-01-08 |
16.55 |
16.55 |
15.84 |
15.98 |
241984手 |
38998万 |
-1.15 |
-6.71% |
2021-01-07 |
18.03 |
18.73 |
17.03 |
17.13 |
497066手 |
88636万 |
-0.55 |
-3.11% |
2021-01-06 |
15.90 |
17.68 |
15.79 |
17.68 |
282556手 |
48577万 |
1.61 |
10.02% |
2021-01-05 |
15.70 |
16.57 |
15.60 |
16.07 |
189798手 |
30678万 |
0.27 |
1.71% |
2021-01-04 |
15.40 |
15.95 |
15.31 |
15.80 |
173560手 |
27235万 |
0.53 |
3.47% |
2020-12-31 |
14.98 |
15.38 |
14.77 |
15.27 |
123648手 |
18720万 |
0.29 |
1.94% |
2020-12-30 |
15.15 |
15.24 |
14.71 |
14.98 |
90322手 |
13499万 |
-0.26 |
-1.71% |
2020-12-29 |
14.84 |
15.31 |
14.76 |
15.24 |
113164手 |
17098万 |
0.35 |
2.35% |
2020-12-28 |
15.00 |
15.00 |
14.60 |
14.89 |
91224手 |
13498万 |
-0.11 |
-0.73% |
2020-12-25 |
15.12 |
15.12 |
14.61 |
15.00 |
103529手 |
15401万 |
-0.24 |
-1.57% |
2020-12-24 |
15.11 |
15.76 |
15.02 |
15.24 |
160104手 |
24656万 |
0.01 |
0.07% |
2020-12-23 |
14.73 |
15.33 |
14.58 |
15.23 |
151922手 |
22827万 |
0.41 |
2.77% |
2020-12-22 |
14.49 |
15.77 |
14.36 |
14.82 |
177596手 |
26858万 |
0.10 |
0.68% |
2020-12-21 |
14.92 |
14.96 |
14.50 |
14.72 |
157622手 |
23211万 |
0.11 |
0.75% |
2020-12-18 |
13.40 |
14.61 |
13.39 |
14.61 |
96587手 |
13793万 |
1.33 |
10.02% |
2020-12-17 |
13.33 |
13.34 |
12.99 |
13.28 |
36750手 |
4839万 |
-0.07 |
-0.52% |
2020-12-16 |
13.64 |
13.65 |
13.29 |
13.35 |
27599手 |
3708万 |
-0.32 |
-2.34% |
2020-12-15 |
13.49 |
13.84 |
13.36 |
13.67 |
40951手 |
5589万 |
0.25 |
1.86% |
2020-12-14 |
13.29 |
13.56 |
13.13 |
13.42 |
25862手 |
3463万 |
0.13 |
0.98% |
2020-12-11 |
13.64 |
13.68 |
13.11 |
13.29 |
51090手 |
6820万 |
-0.34 |
-2.49% |
2020-12-10 |
13.60 |
13.69 |
13.50 |
13.63 |
30378手 |
4134万 |
-0.07 |
-0.51% |
2020-12-09 |
14.13 |
14.19 |
13.68 |
13.70 |
63726手 |
8826万 |
-0.43 |
-3.04% |
2020-12-08 |
14.39 |
14.48 |
14.13 |
14.13 |
35395手 |
5060万 |
-0.27 |
-1.88% |
2020-12-07 |
14.67 |
14.68 |
14.38 |
14.40 |
38515手 |
5594万 |
-0.27 |
-1.84% |
2020-12-04 |
14.60 |
14.76 |
14.53 |
14.67 |
35400手 |
5188万 |
0.03 |
0.20% |
2020-12-03 |
14.62 |
14.73 |
14.53 |
14.64 |
47879手 |
7009万 |
0.05 |
0.34% |
2020-11-30 |
14.67 |
14.77 |
14.52 |
14.59 |
53673手 |
7863万 |
-0.07 |
-0.48% |
2020-11-27 |
14.36 |
14.88 |
14.28 |
14.66 |
83078手 |
12167万 |
0.25 |
1.74% |
2020-11-26 |
14.17 |
14.54 |
14.17 |
14.41 |
38194手 |
5474万 |
0.24 |
1.69% |
2020-11-25 |
14.40 |
14.46 |
14.15 |
14.17 |
43212手 |
6170万 |
-0.26 |
-1.80% |
2020-11-24 |
14.62 |
14.74 |
14.41 |
14.43 |
47642手 |
6938万 |
-0.19 |
-1.30% |
2020-11-23 |
14.43 |
14.64 |
14.36 |
14.62 |
56146手 |
8169万 |
0.19 |
1.32% |
2020-11-20 |
14.49 |
14.68 |
14.35 |
14.43 |
42835手 |
6198万 |
-0.06 |
-0.41% |
2020-11-19 |
14.19 |
14.60 |
14.03 |
14.49 |
58360手 |
8390万 |
0.22 |
1.54% |
2020-11-18 |
14.24 |
14.34 |
14.20 |
14.27 |
29278手 |
4178万 |
0.03 |
0.21% |
2020-11-17 |
14.50 |
14.53 |
14.20 |
14.24 |
39121手 |
5583万 |
-0.22 |
-1.52% |
2020-11-16 |
14.65 |
14.67 |
14.40 |
14.46 |
36716手 |
5316万 |
-0.14 |
-0.96% |
2020-11-13 |
14.56 |
14.83 |
14.38 |
14.60 |
55882手 |
8150万 |
-0.13 |
-0.88% |
2020-11-12 |
14.52 |
14.78 |
14.38 |
14.73 |
60384手 |
8831万 |
0.17 |
1.17% |
2020-11-11 |
14.39 |
14.60 |
14.11 |
14.56 |
53357手 |
7656万 |
0.17 |
1.18% |
2020-11-10 |
14.44 |
14.69 |
14.30 |
14.39 |
83568手 |
12129万 |
0.06 |
0.42% |
2020-11-09 |
14.00 |
14.43 |
14.00 |
14.33 |
64383手 |
9186万 |
0.38 |
2.72% |
2020-11-06 |
14.35 |
14.35 |
13.86 |
13.95 |
69896手 |
9797万 |
-0.40 |
-2.79% |
2020-11-05 |
14.29 |
14.42 |
14.27 |
14.35 |
49294手 |
7069万 |
0.07 |
0.49% |
2020-11-04 |
14.50 |
14.51 |
14.14 |
14.28 |
46048手 |
6586万 |
-0.17 |
-1.18% |
2020-11-03 |
14.27 |
14.45 |
13.60 |
14.45 |
75813手 |
10791万 |
0.19 |
1.33% |
2020-11-02 |
15.57 |
15.63 |
14.25 |
14.26 |
165290手 |
24151万 |
-1.57 |
-9.92% |
2020-10-30 |
16.32 |
16.64 |
15.81 |
15.83 |
105923手 |
17239万 |
-0.66 |
-4.00% |
2020-10-29 |
15.98 |
16.99 |
15.74 |
16.49 |
97480手 |
16020万 |
0.34 |
2.10% |
2020-10-28 |
16.29 |
16.29 |
15.92 |
16.15 |
45007手 |
7223万 |
-0.11 |
-0.68% |
2020-10-27 |
15.82 |
16.26 |
15.82 |
16.26 |
55107手 |
8891万 |
0.28 |
1.75% |
2020-10-26 |
15.85 |
15.99 |
15.65 |
15.98 |
35960手 |
5713万 |
0.14 |
0.88% |
2020-10-23 |
15.79 |
16.10 |
15.78 |
15.84 |
37065手 |
5895万 |
0.05 |
0.32% |
2020-10-22 |
15.96 |
16.12 |
15.71 |
15.79 |
38393手 |
6084万 |
-0.20 |
-1.25% |
2020-10-21 |
16.32 |
16.44 |
15.98 |
15.99 |
47617手 |
7690万 |
-0.40 |
-2.44% |
2020-10-20 |
16.21 |
16.39 |
16.07 |
16.39 |
41800手 |
6777万 |
0.11 |
0.68% |
2020-10-19 |
16.60 |
16.65 |
16.21 |
16.28 |
58112手 |
9543万 |
-0.24 |
-1.45% |
2020-10-16 |
16.12 |
16.61 |
16.01 |
16.52 |
77763手 |
12731万 |
0.41 |
2.54% |
2020-10-15 |
16.26 |
16.39 |
16.11 |
16.11 |
47358手 |
7687万 |
-0.25 |
-1.53% |
2020-10-14 |
16.66 |
16.86 |
16.34 |
16.36 |
76074手 |
12569万 |
-0.29 |
-1.74% |
2020-10-13 |
16.58 |
16.78 |
16.38 |
16.65 |
83519手 |
13886万 |
0.08 |
0.48% |
2020-10-12 |
16.29 |
16.66 |
16.16 |
16.57 |
97999手 |
16131万 |
0.36 |
2.22% |
2020-10-09 |
16.10 |
16.27 |
15.96 |
16.21 |
64402手 |
10413万 |
0.34 |
2.14% |
2020-09-30 |
15.70 |
15.93 |
15.55 |
15.87 |
50820手 |
7997万 |
0.16 |
1.02% |
2020-09-29 |
15.61 |
15.92 |
15.61 |
15.71 |
50788手 |
8030万 |
0.14 |
0.90% |
2020-09-28 |
15.75 |
15.97 |
15.53 |
15.57 |
36484手 |
5720万 |
-0.25 |
-1.58% |
2020-09-25 |
15.71 |
16.03 |
15.55 |
15.82 |
55958手 |
8845万 |
0.23 |
1.48% |
2020-09-24 |
16.13 |
16.18 |
15.57 |
15.59 |
68726手 |
10852万 |
-0.67 |
-4.12% |
2020-09-23 |
16.47 |
16.47 |
16.12 |
16.26 |
55398手 |
9013万 |
-0.10 |
-0.61% |
2020-09-22 |
16.24 |
16.72 |
16.12 |
16.36 |
78601手 |
12944万 |
-0.11 |
-0.67% |
2020-09-21 |
16.27 |
16.66 |
16.08 |
16.47 |
91876手 |
15131万 |
0.31 |
1.92% |
2020-09-18 |
15.99 |
16.24 |
15.83 |
16.16 |
56085手 |
9008万 |
0.23 |
1.44% |
2020-09-17 |
15.86 |
16.05 |
15.52 |
15.93 |
56774手 |
8952万 |
-0.02 |
-0.12% |
2020-09-16 |
16.19 |
16.19 |
15.82 |
15.95 |
44678手 |
7127万 |
-0.29 |
-1.79% |
2020-09-15 |
15.88 |
16.26 |
15.78 |
16.24 |
70024手 |
11248万 |
0.42 |
2.65% |
2020-09-14 |
15.70 |
15.96 |
15.70 |
15.82 |
45119手 |
7145万 |
0.12 |
0.76% |
2020-09-11 |
15.56 |
15.76 |
15.45 |
15.70 |
49829手 |
7777万 |
0.12 |
0.77% |
2020-09-10 |
16.39 |
16.39 |
15.51 |
15.58 |
78362手 |
12469万 |
-0.54 |
-3.35% |
2020-09-09 |
16.55 |
16.65 |
15.91 |
16.12 |
94793手 |
15423万 |
-0.48 |
-2.89% |
2020-09-08 |
16.50 |
16.75 |
16.38 |
16.60 |
78530手 |
13021万 |
0.18 |
1.10% |
2020-09-07 |
17.08 |
17.25 |
16.29 |
16.42 |
113461手 |
19026万 |
-0.65 |
-3.81% |
2020-09-04 |
16.80 |
17.09 |
16.67 |
17.07 |
73818手 |
12501万 |
-0.08 |
-0.47% |