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 |
14.22 |
14.38 |
13.91 |
13.96 |
19120手 |
2699万 |
-0.11 |
-0.78% |
2021-02-23 |
14.34 |
14.61 |
14.04 |
14.07 |
19442手 |
2764万 |
-0.25 |
-1.75% |
2021-02-22 |
14.47 |
14.78 |
14.21 |
14.32 |
28581手 |
4146万 |
-0.09 |
-0.62% |
2021-02-19 |
13.99 |
14.48 |
13.70 |
14.41 |
24562手 |
3491万 |
0.51 |
3.67% |
2021-02-18 |
13.58 |
14.04 |
13.51 |
13.90 |
20821手 |
2872万 |
0.52 |
3.89% |
2021-02-10 |
13.32 |
13.64 |
13.18 |
13.38 |
16209手 |
2167万 |
-0.05 |
-0.37% |
2021-02-09 |
12.92 |
13.45 |
12.92 |
13.43 |
20227手 |
2688万 |
0.45 |
3.47% |
2021-02-08 |
13.12 |
13.23 |
12.84 |
12.98 |
21980手 |
2866万 |
-0.13 |
-0.99% |
2021-02-05 |
13.89 |
13.95 |
13.06 |
13.11 |
37342手 |
5012万 |
-0.69 |
-5.00% |
2021-02-04 |
14.08 |
14.53 |
13.70 |
13.80 |
56808手 |
7938万 |
-0.57 |
-3.97% |
2021-02-03 |
15.29 |
15.38 |
14.32 |
14.37 |
40016手 |
5868万 |
-0.83 |
-5.46% |
2021-02-02 |
14.50 |
15.22 |
14.40 |
15.20 |
29003手 |
4339万 |
0.70 |
4.83% |
2021-02-01 |
13.85 |
14.64 |
13.84 |
14.50 |
34019手 |
4888万 |
0.66 |
4.77% |
2021-01-29 |
14.23 |
14.36 |
13.60 |
13.84 |
23993手 |
3340万 |
-0.33 |
-2.33% |
2021-01-28 |
14.79 |
15.16 |
14.00 |
14.17 |
46531手 |
6743万 |
-0.71 |
-4.77% |
2021-01-27 |
15.39 |
15.69 |
14.85 |
14.88 |
31654手 |
4796万 |
-0.62 |
-4.00% |
2021-01-26 |
16.10 |
16.11 |
15.46 |
15.50 |
35019手 |
5510万 |
-0.62 |
-3.85% |
2021-01-25 |
16.51 |
16.79 |
16.01 |
16.12 |
24996手 |
4067万 |
-0.47 |
-2.83% |
2021-01-22 |
16.83 |
16.93 |
16.01 |
16.59 |
24226手 |
4017万 |
-0.29 |
-1.72% |
2021-01-21 |
16.32 |
16.99 |
16.16 |
16.88 |
40405手 |
6746万 |
0.55 |
3.37% |
2021-01-20 |
16.28 |
16.78 |
16.07 |
16.33 |
24589手 |
4025万 |
0.13 |
0.80% |
2021-01-19 |
16.31 |
16.71 |
16.18 |
16.20 |
23456手 |
3850万 |
-0.29 |
-1.76% |
2021-01-18 |
16.40 |
16.94 |
16.31 |
16.49 |
33363手 |
5537万 |
0.13 |
0.80% |
2021-01-15 |
15.62 |
16.50 |
15.40 |
16.36 |
36963手 |
5952万 |
0.70 |
4.47% |
2021-01-14 |
15.43 |
16.18 |
15.43 |
15.66 |
27445手 |
4332万 |
0.22 |
1.43% |
2021-01-13 |
16.28 |
16.38 |
15.33 |
15.44 |
41653手 |
6513万 |
-0.97 |
-5.91% |
2021-01-12 |
16.20 |
16.50 |
15.95 |
16.41 |
26827手 |
4371万 |
0.16 |
0.98% |
2021-01-11 |
15.75 |
16.58 |
15.61 |
16.25 |
33472手 |
5437万 |
0.32 |
2.01% |
2021-01-08 |
16.35 |
16.40 |
15.84 |
15.93 |
34024手 |
5444万 |
-0.42 |
-2.57% |
2021-01-07 |
16.94 |
17.03 |
16.20 |
16.35 |
40860手 |
6737万 |
-0.55 |
-3.25% |
2021-01-06 |
16.60 |
17.27 |
16.51 |
16.90 |
61979手 |
10476万 |
0.17 |
1.02% |
2021-01-05 |
17.00 |
17.17 |
16.46 |
16.73 |
82903手 |
13961万 |
-0.41 |
-2.39% |
2021-01-04 |
15.61 |
17.14 |
15.50 |
17.14 |
68203手 |
11521万 |
1.56 |
10.01% |
2020-12-31 |
15.63 |
15.74 |
15.44 |
15.58 |
21006手 |
3266万 |
-0.08 |
-0.51% |
2020-12-30 |
15.35 |
15.82 |
15.16 |
15.66 |
22593手 |
3493万 |
0.37 |
2.42% |
2020-12-29 |
15.69 |
15.69 |
15.10 |
15.29 |
29488手 |
4513万 |
-0.17 |
-1.10% |
2020-12-28 |
16.06 |
16.22 |
15.46 |
15.46 |
39320手 |
6176万 |
-0.75 |
-4.63% |
2020-12-25 |
16.55 |
16.68 |
16.04 |
16.21 |
27080手 |
4408万 |
-0.32 |
-1.94% |
2020-12-24 |
16.28 |
16.98 |
16.21 |
16.53 |
34856手 |
5808万 |
0.19 |
1.16% |
2020-12-23 |
16.35 |
16.55 |
16.10 |
16.34 |
29152手 |
4758万 |
-0.01 |
-0.06% |
2020-12-22 |
16.12 |
16.66 |
16.10 |
16.35 |
44544手 |
7320万 |
0.03 |
0.18% |
2020-12-21 |
17.21 |
17.24 |
16.05 |
16.32 |
88994手 |
14644万 |
-0.79 |
-4.62% |
2020-12-18 |
16.38 |
17.22 |
16.34 |
17.11 |
62495手 |
10568万 |
0.61 |
3.70% |
2020-12-17 |
15.81 |
16.58 |
15.68 |
16.50 |
60864手 |
9904万 |
0.70 |
4.43% |
2020-12-16 |
15.34 |
16.10 |
15.34 |
15.80 |
49068手 |
7737万 |
0.42 |
2.73% |
2020-12-15 |
15.68 |
15.68 |
14.87 |
15.38 |
48469手 |
7395万 |
-0.41 |
-2.60% |
2020-12-14 |
15.09 |
15.93 |
15.01 |
15.79 |
51935手 |
8112万 |
0.79 |
5.27% |
2020-12-11 |
15.60 |
15.76 |
14.83 |
15.00 |
27415手 |
4142万 |
-0.67 |
-4.28% |
2020-12-10 |
15.39 |
15.70 |
15.26 |
15.67 |
13990手 |
2170万 |
0.27 |
1.75% |
2020-12-09 |
15.63 |
15.90 |
15.38 |
15.40 |
19309手 |
3024万 |
-0.32 |
-2.04% |
2020-12-08 |
15.84 |
15.99 |
15.65 |
15.72 |
19067手 |
3008万 |
-0.19 |
-1.19% |
2020-12-07 |
16.05 |
16.37 |
15.88 |
15.91 |
19412手 |
3107万 |
-0.07 |
-0.44% |
2020-12-04 |
16.10 |
16.16 |
15.70 |
15.98 |
19148手 |
3053万 |
0.00 |
0.00% |
2020-12-03 |
16.08 |
16.30 |
15.86 |
15.98 |
21029手 |
3365万 |
0.27 |
1.72% |
2020-11-30 |
16.37 |
16.38 |
15.70 |
15.71 |
28656手 |
4544万 |
-0.56 |
-3.44% |
2020-11-27 |
16.22 |
16.31 |
15.99 |
16.27 |
16938手 |
2738万 |
0.06 |
0.37% |
2020-11-26 |
16.21 |
16.39 |
15.94 |
16.21 |
23405手 |
3779万 |
-0.07 |
-0.43% |
2020-11-25 |
16.63 |
16.66 |
16.14 |
16.28 |
21736手 |
3555万 |
-0.31 |
-1.87% |
2020-11-24 |
16.49 |
16.76 |
16.41 |
16.59 |
16932手 |
2804万 |
0.04 |
0.24% |
2020-11-23 |
16.94 |
16.95 |
16.43 |
16.55 |
24515手 |
4074万 |
-0.29 |
-1.72% |
2020-11-20 |
16.93 |
17.42 |
16.61 |
16.84 |
20551手 |
3468万 |
-0.07 |
-0.41% |
2020-11-19 |
16.95 |
16.96 |
16.56 |
16.91 |
17038手 |
2860万 |
0.09 |
0.54% |
2020-11-18 |
17.03 |
17.24 |
16.68 |
16.82 |
19272手 |
3253万 |
-0.30 |
-1.75% |
2020-11-17 |
17.22 |
17.38 |
16.79 |
17.12 |
20865手 |
3542万 |
-0.18 |
-1.04% |
2020-11-16 |
17.28 |
17.49 |
16.93 |
17.30 |
19089手 |
3282万 |
-0.09 |
-0.52% |
2020-11-13 |
17.36 |
17.51 |
17.20 |
17.39 |
14139手 |
2449万 |
-0.04 |
-0.23% |
2020-11-12 |
17.38 |
17.75 |
17.28 |
17.43 |
20763手 |
3622万 |
0.05 |
0.29% |
2020-11-11 |
17.84 |
18.10 |
17.36 |
17.38 |
27380手 |
4840万 |
-0.35 |
-1.97% |
2020-11-10 |
17.98 |
18.18 |
17.60 |
17.73 |
26536手 |
4742万 |
-0.18 |
-1.00% |
2020-11-09 |
17.99 |
18.11 |
17.62 |
17.91 |
28624手 |
5121万 |
0.05 |
0.28% |
2020-11-06 |
18.20 |
18.29 |
17.55 |
17.86 |
26749手 |
4765万 |
-0.23 |
-1.27% |
2020-11-05 |
18.22 |
18.33 |
17.79 |
18.09 |
30696手 |
5521万 |
-0.05 |
-0.28% |
2020-11-04 |
18.39 |
18.57 |
17.92 |
18.14 |
26788手 |
4859万 |
-0.24 |
-1.31% |
2020-11-03 |
18.72 |
18.95 |
18.12 |
18.38 |
33809手 |
6213万 |
-0.27 |
-1.45% |
2020-11-02 |
18.55 |
19.10 |
18.45 |
18.65 |
34730手 |
6510万 |
0.23 |
1.25% |
2020-10-30 |
19.74 |
19.80 |
18.37 |
18.42 |
32366手 |
6100万 |
-0.92 |
-4.76% |
2020-10-29 |
19.74 |
19.79 |
19.20 |
19.34 |
28569手 |
5550万 |
-0.56 |
-2.81% |
2020-10-28 |
20.44 |
20.44 |
19.40 |
19.90 |
16368手 |
3236万 |
-0.19 |
-0.95% |
2020-10-27 |
20.32 |
20.32 |
19.87 |
20.09 |
16132手 |
3229万 |
-0.15 |
-0.74% |
2020-10-26 |
19.89 |
20.33 |
19.30 |
20.24 |
13598手 |
2713万 |
0.18 |
0.90% |
2020-10-23 |
20.67 |
20.96 |
19.98 |
20.06 |
23188手 |
4708万 |
-0.54 |
-2.62% |
2020-10-22 |
21.17 |
21.28 |
20.00 |
20.60 |
29452手 |
6079万 |
-0.62 |
-2.92% |
2020-10-21 |
21.95 |
22.18 |
21.18 |
21.22 |
28905手 |
6234万 |
-0.69 |
-3.15% |
2020-10-20 |
21.53 |
22.10 |
21.21 |
21.91 |
40781手 |
8852万 |
0.50 |
2.33% |
2020-10-19 |
22.62 |
22.70 |
21.10 |
21.41 |
59441手 |
12805万 |
-1.09 |
-4.84% |
2020-10-16 |
22.33 |
22.70 |
21.85 |
22.50 |
51095手 |
11394万 |
0.23 |
1.03% |
2020-10-15 |
22.09 |
22.45 |
21.80 |
22.27 |
39298手 |
8700万 |
0.34 |
1.55% |
2020-10-14 |
21.99 |
22.57 |
21.78 |
21.93 |
50013手 |
11038万 |
-0.11 |
-0.50% |
2020-10-13 |
21.28 |
22.35 |
21.10 |
22.04 |
46014手 |
10080万 |
0.92 |
4.36% |
2020-10-12 |
19.99 |
21.39 |
19.99 |
21.12 |
48402手 |
10097万 |
1.23 |
6.18% |
2020-10-09 |
20.11 |
20.37 |
19.25 |
19.89 |
38931手 |
7690万 |
0.14 |
0.71% |
2020-09-30 |
19.73 |
20.17 |
19.50 |
19.75 |
32420手 |
6444万 |
0.30 |
1.54% |
2020-09-29 |
19.44 |
19.83 |
19.00 |
19.45 |
19982手 |
3877万 |
-0.09 |
-0.46% |
2020-09-28 |
20.52 |
20.72 |
19.40 |
19.54 |
19720手 |
3911万 |
-0.63 |
-3.12% |
2020-09-25 |
19.91 |
20.77 |
19.51 |
20.17 |
35511手 |
7207万 |
0.36 |
1.82% |
2020-09-24 |
20.74 |
20.97 |
19.78 |
19.81 |
26214手 |
5332万 |
-0.68 |
-3.32% |
2020-09-23 |
20.45 |
20.59 |
20.15 |
20.49 |
12208手 |
2490万 |
0.08 |
0.39% |
2020-09-22 |
20.39 |
20.66 |
20.17 |
20.41 |
20053手 |
4094万 |
0.05 |
0.25% |
2020-09-21 |
21.23 |
21.46 |
20.13 |
20.36 |
37051手 |
7603万 |
-0.87 |
-4.10% |
2020-09-18 |
20.77 |
21.61 |
20.55 |
21.23 |
25906手 |
5472万 |
0.49 |
2.36% |
2020-09-17 |
21.14 |
21.19 |
20.30 |
20.74 |
25974手 |
5346万 |
-0.26 |
-1.24% |
2020-09-16 |
20.78 |
21.27 |
20.48 |
21.00 |
22537手 |
4697万 |
0.22 |
1.06% |
2020-09-15 |
20.30 |
21.17 |
19.68 |
20.78 |
45958手 |
9469万 |
0.84 |
4.21% |
2020-09-14 |
20.68 |
20.68 |
19.71 |
19.94 |
52584手 |
10486万 |
-0.46 |
-2.25% |
2020-09-11 |
20.03 |
20.57 |
19.04 |
20.40 |
52098手 |
10460万 |
0.42 |
2.10% |
2020-09-10 |
19.71 |
20.17 |
19.55 |
19.98 |
55839手 |
11114万 |
0.33 |
1.68% |
2020-09-09 |
20.39 |
20.43 |
19.48 |
19.65 |
39782手 |
7948万 |
-0.75 |
-3.68% |
2020-09-08 |
20.46 |
20.80 |
20.00 |
20.40 |
32435手 |
6594万 |
-0.06 |
-0.29% |
2020-09-07 |
21.16 |
21.34 |
20.31 |
20.46 |
40661手 |
8454万 |
-0.71 |
-3.35% |
2020-09-04 |
20.74 |
21.60 |
20.40 |
21.17 |
48622手 |
10255万 |
0.09 |
0.43% |
2020-09-03 |
20.83 |
22.07 |
20.62 |
21.08 |
57965手 |
12373万 |
0.48 |
2.33% |
2020-09-02 |
21.80 |
21.80 |
20.48 |
20.60 |
71227手 |
14881万 |
-1.12 |
-5.16% |
2020-09-01 |
21.51 |
21.77 |
20.93 |
21.72 |
44386手 |
9495万 |
0.39 |
1.83% |
2020-08-31 |
20.41 |
21.46 |
20.41 |
21.33 |
55244手 |
11628万 |
0.85 |
4.15% |
2020-08-28 |
20.62 |
21.19 |
19.07 |
20.48 |
97595手 |
19697万 |
-0.71 |
-3.35% |
N 2020-08-27 |
20.55 |
21.48 |
20.14 |
21.19 |
65711手 |
13717万 |
0.77 |
3.77% |
2020-08-26 |
21.51 |
21.66 |
20.05 |
20.42 |
95262手 |
19726万 |
-1.23 |
-5.68% |
2020-08-25 |
19.97 |
21.84 |
19.83 |
21.65 |
99654手 |
21181万 |
1.65 |
8.25% |