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 |
2021-03-03 |
22.88 |
23.50 |
22.11 |
23.18 |
760838手 |
174196万 |
-0.02 |
-0.09% |
2021-03-02 |
23.17 |
23.77 |
22.80 |
23.20 |
1001519手 |
232366万 |
0.41 |
1.80% |
2021-03-01 |
22.55 |
23.06 |
22.00 |
22.79 |
788197手 |
178076万 |
0.74 |
3.36% |
2021-02-26 |
22.00 |
22.68 |
21.88 |
22.05 |
848779手 |
188881万 |
-0.87 |
-3.80% |
2021-02-25 |
23.29 |
23.43 |
22.53 |
22.92 |
799895手 |
184273万 |
0.02 |
0.09% |
2021-02-24 |
24.00 |
24.17 |
22.69 |
22.90 |
1143309手 |
265107万 |
-0.98 |
-4.10% |
2021-02-23 |
23.70 |
24.37 |
23.21 |
23.88 |
801367手 |
191822万 |
0.03 |
0.13% |
2021-02-22 |
24.87 |
25.30 |
23.82 |
23.85 |
1117318手 |
273122万 |
-0.91 |
-3.67% |
2021-02-19 |
24.67 |
25.12 |
23.58 |
24.76 |
1087491手 |
264880万 |
-0.28 |
-1.12% |
2021-02-18 |
26.05 |
26.26 |
24.70 |
25.04 |
1173448手 |
296780万 |
-0.33 |
-1.30% |
2021-02-10 |
25.50 |
25.80 |
24.80 |
25.37 |
1025426手 |
259675万 |
-0.10 |
-0.39% |
2021-02-09 |
24.91 |
26.10 |
24.40 |
25.47 |
1481879手 |
374339万 |
0.84 |
3.41% |
2021-02-08 |
23.22 |
24.97 |
22.79 |
24.63 |
1343661手 |
322038万 |
1.53 |
6.62% |
2021-02-05 |
24.26 |
24.49 |
22.29 |
23.10 |
1890527手 |
439072万 |
-1.01 |
-4.19% |
2021-02-04 |
23.80 |
24.89 |
23.34 |
24.11 |
1460274手 |
350814万 |
0.04 |
0.17% |
2021-02-03 |
24.31 |
25.00 |
23.45 |
24.07 |
1815021手 |
436936万 |
0.00 |
0.00% |
2021-02-02 |
21.99 |
24.07 |
21.52 |
24.07 |
1846024手 |
426707万 |
2.19 |
10.01% |
2021-02-01 |
21.50 |
22.49 |
20.90 |
21.88 |
1707071手 |
371620万 |
0.74 |
3.50% |
2021-01-29 |
19.71 |
21.48 |
19.42 |
21.14 |
1952748手 |
407932万 |
1.61 |
8.24% |
2021-01-28 |
19.60 |
19.96 |
19.40 |
19.53 |
1202743手 |
236185万 |
-0.53 |
-2.64% |
2021-01-27 |
18.81 |
20.20 |
18.57 |
20.06 |
1753923手 |
341992万 |
1.49 |
8.02% |
2021-01-26 |
18.90 |
19.48 |
18.42 |
18.57 |
892338手 |
167993万 |
-0.48 |
-2.52% |
2021-01-25 |
19.06 |
19.20 |
18.60 |
19.05 |
876916手 |
166248万 |
-0.24 |
-1.24% |
2021-01-22 |
19.30 |
19.35 |
18.50 |
19.29 |
1098781手 |
207877万 |
0.13 |
0.68% |
2021-01-21 |
19.38 |
19.45 |
18.85 |
19.16 |
950653手 |
181794万 |
-0.22 |
-1.14% |
2021-01-20 |
19.08 |
19.86 |
19.05 |
19.38 |
1213878手 |
236483万 |
0.63 |
3.36% |
2021-01-19 |
19.15 |
19.65 |
18.65 |
18.75 |
1215888手 |
232362万 |
0.01 |
0.05% |
2021-01-18 |
18.39 |
18.95 |
18.22 |
18.74 |
901909手 |
168008万 |
0.10 |
0.54% |
2021-01-15 |
19.30 |
19.42 |
18.26 |
18.64 |
1250876手 |
234330万 |
-0.25 |
-1.32% |
2021-01-14 |
18.98 |
19.86 |
18.60 |
18.89 |
1959861手 |
375923万 |
-0.03 |
-0.16% |
2021-01-13 |
18.00 |
19.33 |
17.75 |
18.92 |
2346978手 |
440596万 |
1.35 |
7.68% |
2021-01-12 |
17.14 |
17.57 |
16.85 |
17.57 |
1022818手 |
176541万 |
0.39 |
2.27% |
2021-01-11 |
16.80 |
17.47 |
16.71 |
17.18 |
1423481手 |
244651万 |
0.48 |
2.87% |
2021-01-08 |
16.88 |
17.00 |
16.32 |
16.70 |
969584手 |
161091万 |
0.05 |
0.30% |
2021-01-07 |
16.42 |
16.77 |
16.14 |
16.65 |
1015252手 |
167228万 |
0.37 |
2.27% |
2021-01-06 |
16.49 |
16.60 |
16.09 |
16.28 |
633021手 |
103121万 |
-0.18 |
-1.09% |
2021-01-05 |
16.13 |
16.47 |
15.90 |
16.46 |
945325手 |
153062万 |
0.44 |
2.75% |
2021-01-04 |
15.84 |
16.10 |
15.61 |
16.02 |
791296手 |
125885万 |
0.23 |
1.46% |
2020-12-31 |
15.61 |
15.84 |
15.49 |
15.79 |
586790手 |
92126万 |
0.26 |
1.67% |
2020-12-30 |
15.41 |
15.72 |
15.33 |
15.53 |
498158手 |
77201万 |
-0.02 |
-0.13% |
2020-12-29 |
15.61 |
15.82 |
15.41 |
15.55 |
478026手 |
74406万 |
-0.03 |
-0.19% |
2020-12-28 |
15.13 |
15.59 |
15.05 |
15.58 |
642939手 |
98935万 |
0.42 |
2.77% |
2020-12-25 |
15.10 |
15.31 |
14.76 |
15.16 |
725614手 |
109006万 |
-0.23 |
-1.49% |
2020-12-24 |
15.52 |
15.65 |
15.30 |
15.39 |
385074手 |
59482万 |
-0.12 |
-0.77% |
2020-12-23 |
15.75 |
15.80 |
15.28 |
15.51 |
797463手 |
123367万 |
-0.29 |
-1.83% |
2020-12-22 |
16.25 |
16.31 |
15.68 |
15.80 |
754325手 |
120022万 |
-0.57 |
-3.48% |
2020-12-21 |
16.05 |
16.41 |
15.71 |
16.37 |
578674手 |
93277万 |
0.32 |
1.99% |
2020-12-18 |
16.08 |
16.27 |
15.90 |
16.05 |
455192手 |
73188万 |
0.01 |
0.06% |
2020-12-17 |
15.88 |
16.13 |
15.65 |
16.04 |
530573手 |
84652万 |
0.20 |
1.26% |
2020-12-16 |
16.12 |
16.20 |
15.72 |
15.84 |
506439手 |
80754万 |
-0.27 |
-1.68% |
2020-12-15 |
15.97 |
16.16 |
15.53 |
16.11 |
648434手 |
102625万 |
0.11 |
0.69% |
2020-12-14 |
15.94 |
16.05 |
15.72 |
16.00 |
389059手 |
61674万 |
0.06 |
0.38% |
2020-12-11 |
16.10 |
16.34 |
15.72 |
15.94 |
471649手 |
75287万 |
-0.16 |
-0.99% |
2020-12-10 |
16.11 |
16.26 |
15.97 |
16.10 |
352424手 |
56801万 |
0.00 |
0.00% |
2020-12-09 |
16.60 |
16.66 |
16.08 |
16.10 |
449022手 |
73444万 |
-0.44 |
-2.66% |
2020-12-08 |
16.70 |
16.70 |
16.41 |
16.54 |
443074手 |
73247万 |
-0.14 |
-0.84% |
2020-12-07 |
17.07 |
17.11 |
16.60 |
16.68 |
348419手 |
58432万 |
-0.35 |
-2.06% |
2020-12-04 |
16.88 |
17.18 |
16.72 |
17.03 |
344017手 |
58305万 |
0.11 |
0.65% |
2020-12-03 |
17.21 |
17.30 |
16.68 |
16.92 |
538843手 |
91459万 |
0.23 |
1.38% |
2020-11-30 |
17.30 |
17.43 |
16.69 |
16.69 |
741299手 |
126289万 |
-0.66 |
-3.80% |
2020-11-27 |
17.28 |
17.59 |
17.13 |
17.35 |
543115手 |
94039万 |
0.10 |
0.58% |
2020-11-26 |
17.70 |
17.75 |
17.02 |
17.25 |
676998手 |
116747万 |
-0.28 |
-1.60% |
2020-11-25 |
17.99 |
18.32 |
17.52 |
17.53 |
617665手 |
110261万 |
-0.30 |
-1.68% |
2020-11-24 |
18.08 |
18.34 |
17.70 |
17.83 |
501865手 |
90305万 |
-0.17 |
-0.94% |
2020-11-23 |
17.85 |
18.08 |
17.50 |
18.00 |
640880手 |
114081万 |
0.08 |
0.45% |
2020-11-20 |
17.70 |
18.26 |
17.57 |
17.92 |
620363手 |
111360万 |
0.15 |
0.84% |
2020-11-19 |
17.71 |
17.84 |
17.52 |
17.77 |
391685手 |
69342万 |
0.07 |
0.40% |
2020-11-18 |
17.74 |
17.88 |
17.55 |
17.70 |
657457手 |
116448万 |
-0.04 |
-0.23% |
2020-11-17 |
16.71 |
18.02 |
16.64 |
17.74 |
1289089手 |
226501万 |
0.90 |
5.34% |
2020-11-16 |
16.99 |
17.04 |
16.61 |
16.84 |
583854手 |
97777万 |
-0.08 |
-0.47% |
2020-11-13 |
17.05 |
17.34 |
16.57 |
16.92 |
664112手 |
112372万 |
0.04 |
0.24% |
2020-11-12 |
16.72 |
16.96 |
16.55 |
16.88 |
415722手 |
69890万 |
0.18 |
1.08% |
2020-11-11 |
16.45 |
17.13 |
16.33 |
16.70 |
695817手 |
116777万 |
0.31 |
1.89% |
2020-11-10 |
17.01 |
17.03 |
16.30 |
16.39 |
650251手 |
107878万 |
-0.45 |
-2.67% |
2020-11-09 |
16.92 |
17.18 |
16.55 |
16.84 |
711654手 |
119830万 |
0.21 |
1.26% |
2020-11-06 |
16.68 |
16.77 |
16.42 |
16.63 |
614279手 |
101744万 |
-0.07 |
-0.42% |
2020-11-05 |
16.00 |
16.87 |
15.88 |
16.70 |
1039778手 |
171544万 |
0.84 |
5.30% |
2020-11-04 |
15.51 |
16.00 |
15.40 |
15.86 |
674042手 |
106424万 |
0.37 |
2.39% |
2020-11-03 |
16.16 |
16.16 |
15.31 |
15.49 |
905378手 |
141444万 |
-0.49 |
-3.07% |
2020-11-02 |
15.29 |
16.00 |
15.29 |
15.98 |
848969手 |
133757万 |
0.85 |
5.62% |
2020-10-30 |
15.80 |
15.80 |
15.00 |
15.13 |
485792手 |
73868万 |
-0.46 |
-2.95% |
2020-10-29 |
15.09 |
15.67 |
14.94 |
15.59 |
448059手 |
68903万 |
0.39 |
2.57% |
2020-10-28 |
15.15 |
15.29 |
14.84 |
15.20 |
366631手 |
55357万 |
0.00 |
0.00% |
2020-10-27 |
15.28 |
15.35 |
15.07 |
15.20 |
248205手 |
37726万 |
-0.08 |
-0.52% |
2020-10-26 |
15.20 |
15.35 |
14.92 |
15.28 |
203054手 |
30800万 |
-0.02 |
-0.13% |
2020-10-23 |
15.35 |
15.51 |
15.12 |
15.30 |
307444手 |
47088万 |
-0.08 |
-0.52% |
2020-10-22 |
15.56 |
15.60 |
15.23 |
15.38 |
351652手 |
53914万 |
-0.28 |
-1.79% |
2020-10-21 |
15.94 |
15.95 |
15.50 |
15.66 |
275226手 |
43037万 |
-0.28 |
-1.76% |
2020-10-20 |
15.85 |
15.95 |
15.66 |
15.94 |
287346手 |
45490万 |
0.13 |
0.82% |
2020-10-19 |
16.14 |
16.28 |
15.70 |
15.81 |
324734手 |
51828万 |
-0.28 |
-1.74% |
2020-10-16 |
15.90 |
16.18 |
15.90 |
16.09 |
335875手 |
53844万 |
0.00 |
0.00% |
2020-10-15 |
16.12 |
16.36 |
16.07 |
16.09 |
395544手 |
64033万 |
-0.13 |
-0.80% |
2020-10-14 |
16.16 |
16.28 |
16.02 |
16.22 |
484019手 |
78279万 |
0.21 |
1.31% |
2020-10-13 |
16.00 |
16.16 |
15.79 |
16.01 |
343879手 |
54830万 |
-0.01 |
-0.06% |
2020-10-12 |
15.98 |
16.14 |
15.85 |
16.02 |
526672手 |
84219万 |
0.23 |
1.46% |
2020-10-09 |
15.64 |
15.99 |
15.49 |
15.79 |
680143手 |
107085万 |
0.69 |
4.57% |
2020-09-30 |
14.96 |
15.37 |
14.95 |
15.10 |
408373手 |
61683万 |
0.19 |
1.27% |
2020-09-29 |
15.06 |
15.09 |
14.82 |
14.91 |
410113手 |
61168万 |
-0.04 |
-0.27% |
2020-09-28 |
15.01 |
15.18 |
14.72 |
14.95 |
466560手 |
69930万 |
-0.02 |
-0.13% |
2020-09-25 |
15.20 |
15.20 |
14.83 |
14.97 |
366176手 |
54828万 |
-0.11 |
-0.73% |
2020-09-24 |
15.34 |
15.37 |
15.04 |
15.08 |
379736手 |
57502万 |
-0.40 |
-2.58% |
2020-09-23 |
15.69 |
15.75 |
15.34 |
15.48 |
460834手 |
71354万 |
-0.14 |
-0.90% |
2020-09-22 |
15.85 |
16.04 |
15.54 |
15.62 |
503366手 |
79425万 |
-0.38 |
-2.38% |
2020-09-21 |
16.60 |
16.62 |
15.84 |
16.00 |
698049手 |
112341万 |
-0.59 |
-3.56% |
2020-09-18 |
16.35 |
16.65 |
16.23 |
16.59 |
1125800手 |
185424万 |
0.41 |
2.53% |
2020-09-17 |
15.19 |
16.30 |
15.19 |
16.18 |
1301360手 |
206371万 |
1.16 |
7.72% |
2020-09-16 |
14.83 |
15.34 |
14.75 |
15.02 |
492585手 |
74025万 |
0.12 |
0.81% |
2020-09-15 |
14.35 |
14.95 |
14.31 |
14.90 |
566932手 |
83605万 |
0.55 |
3.83% |
2020-09-14 |
14.24 |
14.43 |
14.22 |
14.35 |
245561手 |
35149万 |
0.18 |
1.27% |
2020-09-11 |
14.23 |
14.27 |
13.90 |
14.17 |
314189手 |
44298万 |
0.01 |
0.07% |
2020-09-10 |
14.46 |
14.50 |
14.14 |
14.16 |
339829手 |
48717万 |
-0.18 |
-1.25% |
2020-09-09 |
14.67 |
14.70 |
14.31 |
14.34 |
413781手 |
59768万 |
-0.52 |
-3.50% |
2020-09-08 |
14.57 |
14.88 |
14.48 |
14.86 |
406378手 |
59685万 |
0.29 |
1.99% |
2020-09-07 |
14.90 |
15.07 |
14.53 |
14.57 |
384473手 |
56705万 |
-0.43 |
-2.87% |
2020-09-04 |
14.85 |
15.04 |
14.79 |
15.00 |
312516手 |
46554万 |
-0.15 |
-0.99% |