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 |
2021-02-24 |
18.94 |
19.01 |
17.57 |
17.80 |
751501手 |
135618万 |
-1.00 |
-5.32% |
2021-02-23 |
19.89 |
19.96 |
18.66 |
18.80 |
675889手 |
129355万 |
-1.70 |
-8.29% |
2021-02-22 |
19.30 |
20.94 |
19.18 |
20.50 |
546013手 |
111116万 |
1.15 |
5.94% |
2021-02-19 |
20.30 |
20.41 |
18.65 |
19.35 |
737385手 |
142253万 |
-1.37 |
-6.61% |
2021-02-18 |
20.80 |
21.42 |
19.90 |
20.72 |
653496手 |
135377万 |
1.25 |
6.42% |
2021-02-10 |
19.33 |
19.90 |
18.82 |
19.47 |
477496手 |
92306万 |
0.08 |
0.41% |
2021-02-09 |
19.01 |
19.60 |
18.52 |
19.39 |
531227手 |
101173万 |
1.02 |
5.55% |
2021-02-08 |
17.80 |
18.88 |
17.46 |
18.37 |
617399手 |
112756万 |
1.00 |
5.76% |
2021-02-05 |
18.90 |
19.10 |
17.26 |
17.37 |
709180手 |
127491万 |
-1.34 |
-7.16% |
2021-02-04 |
18.59 |
19.55 |
18.30 |
18.71 |
600133手 |
113847万 |
0.18 |
0.97% |
2021-02-03 |
18.27 |
19.00 |
17.77 |
18.53 |
615703手 |
112978万 |
0.22 |
1.20% |
2021-02-02 |
18.30 |
19.00 |
17.22 |
18.31 |
670842手 |
121129万 |
0.54 |
3.04% |
2021-02-01 |
16.01 |
17.77 |
16.01 |
17.77 |
708784手 |
122808万 |
1.62 |
10.03% |
2021-01-29 |
16.22 |
16.71 |
15.81 |
16.15 |
460664手 |
75180万 |
0.34 |
2.15% |
2021-01-28 |
16.49 |
16.80 |
15.73 |
15.81 |
399766手 |
64977万 |
-0.84 |
-5.04% |
2021-01-27 |
16.67 |
17.02 |
16.15 |
16.65 |
708900手 |
117477万 |
0.11 |
0.67% |
2021-01-26 |
15.75 |
16.84 |
15.57 |
16.54 |
884167手 |
145320万 |
0.77 |
4.88% |
2021-01-25 |
14.43 |
15.94 |
14.26 |
15.77 |
944400手 |
146857万 |
1.28 |
8.83% |
2021-01-22 |
14.50 |
15.00 |
14.41 |
14.49 |
312188手 |
45638万 |
-0.11 |
-0.75% |
2021-01-21 |
14.80 |
14.90 |
14.22 |
14.60 |
403759手 |
58961万 |
-0.07 |
-0.48% |
2021-01-20 |
14.42 |
15.14 |
14.28 |
14.67 |
472069手 |
70122万 |
0.19 |
1.31% |
2021-01-19 |
14.32 |
14.72 |
14.21 |
14.48 |
413897手 |
59979万 |
0.16 |
1.12% |
2021-01-18 |
13.85 |
14.50 |
13.50 |
14.32 |
473167手 |
66706万 |
0.32 |
2.29% |
2021-01-15 |
13.73 |
14.05 |
13.48 |
14.00 |
381961手 |
52862万 |
0.43 |
3.17% |
2021-01-14 |
14.08 |
14.16 |
13.48 |
13.57 |
451168手 |
62040万 |
-0.61 |
-4.30% |
2021-01-13 |
14.14 |
14.65 |
13.90 |
14.18 |
439022手 |
62292万 |
0.03 |
0.21% |
2021-01-12 |
13.85 |
14.52 |
13.72 |
14.15 |
491841手 |
69371万 |
0.15 |
1.07% |
2021-01-11 |
13.70 |
14.82 |
13.61 |
14.00 |
916062手 |
130025万 |
0.40 |
2.94% |
2021-01-08 |
13.79 |
13.89 |
13.35 |
13.60 |
527938手 |
71832万 |
-0.05 |
-0.37% |
2021-01-07 |
13.60 |
13.99 |
13.24 |
13.65 |
846989手 |
115307万 |
0.27 |
2.02% |
2021-01-06 |
12.85 |
13.55 |
12.85 |
13.38 |
767918手 |
102022万 |
0.68 |
5.35% |
2021-01-05 |
12.03 |
12.95 |
11.89 |
12.70 |
618878手 |
77393万 |
0.66 |
5.48% |
2021-01-04 |
11.65 |
12.13 |
11.61 |
12.04 |
372739手 |
44227万 |
0.34 |
2.91% |
2020-12-31 |
11.49 |
11.74 |
11.46 |
11.70 |
353314手 |
41097万 |
0.12 |
1.04% |
2020-12-30 |
11.51 |
11.80 |
11.42 |
11.58 |
338670手 |
39337万 |
0.03 |
0.26% |
2020-12-29 |
11.94 |
11.94 |
11.42 |
11.55 |
425262手 |
49360万 |
-0.32 |
-2.70% |
2020-12-28 |
11.63 |
11.95 |
11.51 |
11.87 |
704970手 |
83035万 |
0.29 |
2.50% |
2020-12-25 |
11.50 |
11.78 |
11.24 |
11.58 |
350452手 |
40314万 |
0.06 |
0.52% |
2020-12-24 |
11.55 |
11.68 |
11.41 |
11.52 |
155894手 |
17956万 |
-0.05 |
-0.43% |
2020-12-23 |
11.33 |
11.67 |
11.23 |
11.57 |
223327手 |
25726万 |
0.28 |
2.48% |
2020-12-22 |
11.49 |
11.71 |
11.24 |
11.29 |
273075手 |
31369万 |
-0.30 |
-2.59% |
2020-12-21 |
11.97 |
12.01 |
11.47 |
11.59 |
367809手 |
42857万 |
-0.30 |
-2.52% |
2020-12-18 |
12.00 |
12.18 |
11.75 |
11.89 |
302231手 |
36124万 |
0.04 |
0.34% |
2020-12-17 |
11.66 |
11.91 |
11.54 |
11.85 |
212842手 |
25070万 |
0.13 |
1.11% |
2020-12-16 |
11.68 |
11.90 |
11.55 |
11.72 |
161815手 |
18966万 |
0.03 |
0.26% |
2020-12-15 |
11.66 |
11.81 |
11.50 |
11.69 |
141598手 |
16466万 |
-0.03 |
-0.26% |
2020-12-14 |
11.78 |
11.90 |
11.56 |
11.72 |
243819手 |
28551万 |
-0.17 |
-1.43% |
2020-12-11 |
11.85 |
12.18 |
11.72 |
11.89 |
328861手 |
39284万 |
0.14 |
1.19% |
2020-12-10 |
11.95 |
12.04 |
11.67 |
11.75 |
222252手 |
26251万 |
-0.21 |
-1.76% |
2020-12-09 |
12.30 |
12.39 |
11.86 |
11.96 |
361904手 |
43567万 |
-0.36 |
-2.92% |
2020-12-08 |
12.33 |
12.54 |
12.16 |
12.32 |
288051手 |
35486万 |
0.01 |
0.08% |
2020-12-07 |
13.01 |
13.04 |
12.27 |
12.31 |
374255手 |
46896万 |
-0.63 |
-4.87% |
2020-12-04 |
12.37 |
13.05 |
12.29 |
12.94 |
402533手 |
51208万 |
0.48 |
3.85% |
2020-12-03 |
12.82 |
12.84 |
12.20 |
12.46 |
398521手 |
49589万 |
-0.13 |
-1.03% |
2020-11-30 |
12.29 |
13.02 |
12.15 |
12.59 |
617756手 |
78318万 |
0.42 |
3.45% |
2020-11-27 |
12.52 |
12.60 |
11.98 |
12.17 |
426200手 |
52050万 |
-0.28 |
-2.25% |
2020-11-26 |
13.09 |
13.12 |
12.26 |
12.45 |
645759手 |
80741万 |
-0.44 |
-3.41% |
2020-11-25 |
13.55 |
13.69 |
12.75 |
12.89 |
609224手 |
80495万 |
-0.31 |
-2.35% |
2020-11-24 |
12.77 |
13.28 |
12.60 |
13.20 |
442545手 |
57593万 |
0.35 |
2.72% |
2020-11-23 |
12.75 |
13.30 |
12.70 |
12.85 |
843269手 |
109517万 |
0.32 |
2.55% |
2020-11-20 |
11.85 |
12.53 |
11.75 |
12.53 |
746906手 |
91061万 |
0.64 |
5.38% |
2020-11-19 |
12.25 |
12.40 |
11.75 |
11.89 |
588023手 |
70363万 |
-0.21 |
-1.74% |
2020-11-18 |
11.85 |
12.28 |
11.68 |
12.10 |
885381手 |
106755万 |
0.39 |
3.33% |
2020-11-17 |
11.41 |
12.09 |
11.41 |
11.71 |
1079765手 |
127827万 |
0.69 |
6.26% |
2020-11-16 |
10.94 |
11.16 |
10.84 |
11.02 |
707971手 |
77796万 |
0.09 |
0.82% |
2020-11-13 |
10.85 |
10.97 |
10.77 |
10.93 |
252518手 |
27497万 |
0.07 |
0.65% |
2020-11-12 |
10.92 |
10.94 |
10.61 |
10.86 |
259416手 |
27978万 |
0.10 |
0.93% |
2020-11-11 |
10.77 |
11.09 |
10.66 |
10.76 |
340047手 |
37038万 |
-0.04 |
-0.37% |
2020-11-10 |
10.98 |
11.31 |
10.68 |
10.80 |
557974手 |
61295万 |
0.24 |
2.27% |
2020-11-09 |
10.38 |
10.64 |
10.31 |
10.56 |
252894手 |
26541万 |
0.27 |
2.62% |
2020-11-06 |
10.29 |
10.41 |
10.20 |
10.29 |
143182手 |
14744万 |
0.01 |
0.10% |
2020-11-05 |
10.38 |
10.42 |
10.15 |
10.28 |
113648手 |
11649万 |
0.05 |
0.49% |
2020-11-04 |
10.21 |
10.39 |
10.17 |
10.23 |
184930手 |
18937万 |
0.11 |
1.09% |
2020-11-03 |
9.70 |
10.33 |
9.68 |
10.12 |
232911手 |
23512万 |
0.45 |
4.65% |
2020-11-02 |
10.00 |
10.12 |
9.60 |
9.67 |
325367手 |
31855万 |
-0.50 |
-4.92% |
2020-10-30 |
10.57 |
10.67 |
10.14 |
10.17 |
204259手 |
21190万 |
-0.45 |
-4.24% |
2020-10-29 |
10.70 |
10.78 |
10.58 |
10.62 |
130495手 |
13913万 |
-0.16 |
-1.48% |
2020-10-28 |
10.44 |
10.99 |
10.43 |
10.78 |
207916手 |
22434万 |
0.31 |
2.96% |
2020-10-27 |
10.80 |
10.82 |
10.41 |
10.47 |
166818手 |
17646万 |
-0.43 |
-3.94% |
2020-10-26 |
10.70 |
10.92 |
10.69 |
10.90 |
118690手 |
12840万 |
0.17 |
1.58% |
2020-10-23 |
10.73 |
10.93 |
10.67 |
10.73 |
108462手 |
11725万 |
0.12 |
1.13% |
2020-10-22 |
10.64 |
10.72 |
10.56 |
10.61 |
60632手 |
6436万 |
-0.11 |
-1.03% |
2020-10-21 |
10.95 |
10.96 |
10.67 |
10.72 |
75014手 |
8077万 |
-0.19 |
-1.74% |
2020-10-20 |
10.66 |
10.94 |
10.54 |
10.91 |
118871手 |
12795万 |
0.23 |
2.15% |
2020-10-19 |
10.77 |
10.88 |
10.67 |
10.68 |
76231手 |
8197万 |
-0.09 |
-0.84% |
2020-10-16 |
10.94 |
10.95 |
10.70 |
10.77 |
97161手 |
10509万 |
-0.10 |
-0.92% |
2020-10-15 |
10.94 |
10.96 |
10.77 |
10.87 |
128693手 |
13990万 |
-0.06 |
-0.55% |
2020-10-14 |
10.79 |
11.06 |
10.53 |
10.93 |
260968手 |
28257万 |
0.12 |
1.11% |
2020-10-13 |
10.78 |
10.90 |
10.70 |
10.81 |
170024手 |
18394万 |
0.05 |
0.47% |
2020-10-12 |
10.21 |
10.81 |
10.16 |
10.76 |
269602手 |
28666万 |
0.55 |
5.39% |
2020-10-09 |
10.35 |
10.36 |
9.99 |
10.21 |
297128手 |
30126万 |
0.01 |
0.10% |
2020-09-30 |
10.60 |
10.64 |
10.18 |
10.20 |
180067手 |
18620万 |
-0.42 |
-3.96% |
2020-09-29 |
10.59 |
10.69 |
10.49 |
10.62 |
119748手 |
12716万 |
0.09 |
0.85% |
2020-09-28 |
10.56 |
10.65 |
10.38 |
10.53 |
140623手 |
14780万 |
0.04 |
0.38% |
2020-09-25 |
10.53 |
10.65 |
10.35 |
10.49 |
115440手 |
12103万 |
-0.02 |
-0.19% |
2020-09-24 |
10.57 |
10.61 |
10.40 |
10.51 |
147162手 |
15463万 |
-0.12 |
-1.13% |
2020-09-23 |
10.47 |
10.73 |
10.34 |
10.63 |
162536手 |
17162万 |
0.20 |
1.92% |
2020-09-22 |
10.57 |
10.65 |
10.41 |
10.43 |
164569手 |
17291万 |
-0.29 |
-2.71% |
2020-09-21 |
11.02 |
11.04 |
10.63 |
10.72 |
191200手 |
20556万 |
-0.22 |
-2.01% |
2020-09-18 |
10.66 |
11.05 |
10.62 |
10.94 |
269773手 |
29367万 |
0.28 |
2.63% |
2020-09-17 |
10.62 |
10.76 |
10.49 |
10.66 |
132703手 |
14106万 |
-0.04 |
-0.37% |
2020-09-16 |
10.84 |
10.99 |
10.66 |
10.70 |
164196手 |
17682万 |
-0.12 |
-1.11% |
2020-09-15 |
11.01 |
11.09 |
10.79 |
10.82 |
180515手 |
19682万 |
-0.19 |
-1.73% |
2020-09-14 |
10.89 |
11.23 |
10.80 |
11.01 |
302110手 |
33146万 |
0.25 |
2.32% |
2020-09-11 |
10.75 |
10.90 |
10.66 |
10.76 |
135227手 |
14557万 |
0.06 |
0.56% |
2020-09-10 |
11.23 |
11.24 |
10.63 |
10.70 |
254378手 |
27668万 |
-0.25 |
-2.28% |
2020-09-09 |
11.31 |
11.31 |
10.92 |
10.95 |
303474手 |
33558万 |
-0.49 |
-4.28% |
2020-09-08 |
11.37 |
11.57 |
11.15 |
11.44 |
241936手 |
27537万 |
0.08 |
0.70% |
2020-09-07 |
12.20 |
12.22 |
11.30 |
11.36 |
387383手 |
45262万 |
-0.80 |
-6.58% |
2020-09-04 |
12.15 |
12.19 |
11.98 |
12.16 |
205720手 |
24825万 |
-0.11 |
-0.90% |
2020-09-03 |
12.25 |
12.53 |
12.05 |
12.27 |
262835手 |
32249万 |
-0.05 |
-0.41% |
2020-09-02 |
12.73 |
12.78 |
12.30 |
12.32 |
256500手 |
31969万 |
-0.40 |
-3.15% |
2020-09-01 |
12.42 |
12.80 |
12.40 |
12.72 |
226226手 |
28583万 |
0.22 |
1.76% |
2020-08-31 |
12.72 |
12.97 |
12.46 |
12.50 |
337716手 |
42686万 |
-0.19 |
-1.50% |
2020-08-28 |
12.43 |
12.84 |
12.42 |
12.69 |
329081手 |
41610万 |
0.26 |
2.09% |
2020-08-27 |
12.58 |
12.65 |
12.28 |
12.43 |
317018手 |
39323万 |
-0.10 |
-0.80% |
2020-08-26 |
12.74 |
12.88 |
12.36 |
12.53 |
291105手 |
36610万 |
-0.13 |
-1.03% |
N 2020-08-25 |
12.92 |
13.25 |
12.56 |
12.66 |
288815手 |
37062万 |
-0.22 |
-1.71% |