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 |
2021-01-21 |
15.72 |
16.43 |
15.68 |
16.00 |
413541手 |
66358万 |
-0.02 |
-0.12% |
2021-01-20 |
15.02 |
16.35 |
15.01 |
16.02 |
552559手 |
87959万 |
1.16 |
7.81% |
2021-01-19 |
14.67 |
15.16 |
14.54 |
14.86 |
199423手 |
29612万 |
0.07 |
0.47% |
2021-01-18 |
14.54 |
15.03 |
14.39 |
14.79 |
213946手 |
31553万 |
0.11 |
0.75% |
2021-01-15 |
14.56 |
14.95 |
14.50 |
14.68 |
270094手 |
39705万 |
-0.02 |
-0.14% |
2021-01-14 |
15.51 |
15.70 |
14.44 |
14.70 |
550773手 |
82689万 |
-1.34 |
-8.35% |
2021-01-13 |
17.26 |
17.26 |
15.89 |
16.04 |
871596手 |
146902万 |
0.35 |
2.23% |
2021-01-12 |
14.33 |
15.69 |
14.27 |
15.69 |
305208手 |
46384万 |
1.43 |
10.03% |
2021-01-11 |
14.59 |
14.67 |
14.23 |
14.26 |
122553手 |
17678万 |
-0.23 |
-1.59% |
2021-01-08 |
14.65 |
14.78 |
14.34 |
14.49 |
124784手 |
18158万 |
-0.24 |
-1.63% |
2021-01-07 |
15.11 |
15.23 |
14.33 |
14.73 |
199396手 |
29340万 |
-0.44 |
-2.90% |
2021-01-06 |
15.58 |
15.74 |
14.90 |
15.17 |
186968手 |
28489万 |
-0.39 |
-2.51% |
2021-01-05 |
15.60 |
15.94 |
15.23 |
15.56 |
228928手 |
35616万 |
-0.17 |
-1.08% |
2021-01-04 |
16.20 |
16.30 |
15.50 |
15.73 |
255776手 |
40296万 |
-0.08 |
-0.51% |
2020-12-31 |
15.43 |
16.09 |
15.36 |
15.81 |
362191手 |
57070万 |
0.50 |
3.27% |
2020-12-30 |
14.87 |
15.37 |
14.65 |
15.31 |
199032手 |
30027万 |
0.28 |
1.86% |
2020-12-29 |
14.90 |
15.30 |
14.78 |
15.03 |
174801手 |
26288万 |
0.20 |
1.35% |
2020-12-28 |
14.85 |
15.17 |
14.67 |
14.83 |
157187手 |
23441万 |
-0.11 |
-0.74% |
2020-12-25 |
14.30 |
15.02 |
14.08 |
14.94 |
171342手 |
25056万 |
0.38 |
2.61% |
2020-12-24 |
14.38 |
14.93 |
14.32 |
14.56 |
132085手 |
19316万 |
0.16 |
1.11% |
2020-12-23 |
14.56 |
14.80 |
14.30 |
14.40 |
142818手 |
20722万 |
-0.10 |
-0.69% |
2020-12-22 |
15.03 |
15.99 |
14.50 |
14.50 |
190450手 |
28592万 |
-0.80 |
-5.23% |
2020-12-21 |
15.26 |
15.57 |
15.06 |
15.30 |
161170手 |
24602万 |
0.19 |
1.26% |
2020-12-18 |
14.67 |
15.71 |
14.62 |
15.11 |
253111手 |
38737万 |
0.35 |
2.37% |
2020-12-17 |
14.12 |
14.92 |
14.01 |
14.76 |
161695手 |
23467万 |
0.63 |
4.46% |
2020-12-16 |
14.59 |
14.68 |
14.13 |
14.13 |
108108手 |
15577万 |
-0.44 |
-3.02% |
2020-12-15 |
14.45 |
14.78 |
14.34 |
14.57 |
103720手 |
15101万 |
-0.01 |
-0.07% |
2020-12-14 |
15.00 |
15.05 |
14.33 |
14.58 |
170457手 |
24945万 |
-0.60 |
-3.95% |
2020-12-11 |
15.39 |
15.39 |
14.89 |
15.18 |
232007手 |
35031万 |
-0.27 |
-1.75% |
2020-12-10 |
14.83 |
16.20 |
14.83 |
15.45 |
311374手 |
48310万 |
0.56 |
3.76% |
2020-12-09 |
15.39 |
15.59 |
14.80 |
14.89 |
171428手 |
26172万 |
-0.54 |
-3.50% |
2020-12-08 |
15.43 |
15.68 |
15.20 |
15.43 |
218221手 |
33691万 |
-0.04 |
-0.26% |
2020-12-07 |
15.93 |
16.50 |
15.43 |
15.47 |
267513手 |
42479万 |
-0.53 |
-3.31% |
2020-12-04 |
15.35 |
16.05 |
15.02 |
16.00 |
276720手 |
43008万 |
0.39 |
2.50% |
2020-12-03 |
15.51 |
15.92 |
15.21 |
15.61 |
294264手 |
45718万 |
1.18 |
8.18% |
2020-11-30 |
14.29 |
14.85 |
14.28 |
14.43 |
201735手 |
29417万 |
0.19 |
1.33% |
2020-11-27 |
13.99 |
14.24 |
13.86 |
14.24 |
56859手 |
7988万 |
0.24 |
1.71% |
2020-11-26 |
13.84 |
14.11 |
13.83 |
14.00 |
45051手 |
6291万 |
0.04 |
0.29% |
2020-11-25 |
14.20 |
14.37 |
13.94 |
13.96 |
67585手 |
9541万 |
-0.20 |
-1.41% |
2020-11-24 |
14.28 |
14.47 |
14.12 |
14.16 |
69641手 |
9945万 |
-0.20 |
-1.39% |
2020-11-23 |
14.07 |
14.62 |
14.06 |
14.36 |
124533手 |
17850万 |
0.22 |
1.56% |
2020-11-20 |
14.07 |
14.20 |
14.01 |
14.14 |
54802手 |
7725万 |
-0.02 |
-0.14% |
2020-11-19 |
13.92 |
14.18 |
13.86 |
14.16 |
70545手 |
9900万 |
0.21 |
1.50% |
2020-11-18 |
13.85 |
14.14 |
13.84 |
13.95 |
75360手 |
10543万 |
0.04 |
0.29% |
2020-11-17 |
13.85 |
13.95 |
13.74 |
13.91 |
46248手 |
6398万 |
0.04 |
0.29% |
2020-11-16 |
13.85 |
13.94 |
13.81 |
13.87 |
54037手 |
7497万 |
0.10 |
0.73% |
2020-11-13 |
13.70 |
13.87 |
13.60 |
13.77 |
41555手 |
5692万 |
-0.01 |
-0.07% |
2020-11-12 |
13.79 |
13.90 |
13.72 |
13.78 |
36731手 |
5062万 |
-0.03 |
-0.22% |
2020-11-11 |
14.05 |
14.15 |
13.77 |
13.81 |
64879手 |
8988万 |
-0.24 |
-1.71% |
2020-11-10 |
14.40 |
14.44 |
14.03 |
14.05 |
91026手 |
12949万 |
-0.35 |
-2.43% |
2020-11-09 |
14.03 |
14.58 |
14.00 |
14.40 |
130982手 |
18732万 |
0.37 |
2.64% |
2020-11-06 |
14.10 |
14.20 |
13.87 |
14.03 |
76077手 |
10700万 |
-0.09 |
-0.64% |
2020-11-05 |
14.19 |
14.23 |
13.93 |
14.12 |
69436手 |
9782万 |
0.13 |
0.93% |
2020-11-04 |
14.08 |
14.17 |
13.84 |
13.99 |
66584手 |
9304万 |
-0.09 |
-0.64% |
2020-11-03 |
13.62 |
14.09 |
13.59 |
14.08 |
84383手 |
11761万 |
0.50 |
3.68% |
2020-11-02 |
13.71 |
13.95 |
13.56 |
13.58 |
70418手 |
9668万 |
-0.15 |
-1.09% |
2020-10-30 |
14.16 |
14.24 |
13.61 |
13.73 |
71324手 |
9932万 |
-0.48 |
-3.38% |
2020-10-29 |
13.96 |
14.33 |
13.82 |
14.21 |
58823手 |
8327万 |
0.03 |
0.21% |
2020-10-28 |
14.05 |
14.23 |
13.92 |
14.18 |
46186手 |
6507万 |
0.09 |
0.64% |
2020-10-27 |
14.08 |
14.25 |
13.93 |
14.09 |
40389手 |
5682万 |
0.05 |
0.36% |
2020-10-26 |
14.18 |
14.18 |
13.80 |
14.04 |
56095手 |
7850万 |
-0.14 |
-0.99% |
2020-10-23 |
14.51 |
14.59 |
14.15 |
14.18 |
59207手 |
8520万 |
-0.33 |
-2.27% |
2020-10-22 |
14.45 |
14.67 |
14.21 |
14.51 |
56703手 |
8194万 |
0.11 |
0.76% |
2020-10-21 |
14.51 |
14.56 |
14.30 |
14.40 |
54687手 |
7858万 |
-0.18 |
-1.24% |
2020-10-20 |
14.38 |
14.61 |
14.21 |
14.58 |
56588手 |
8139万 |
0.19 |
1.32% |
2020-10-19 |
14.64 |
14.87 |
14.39 |
14.39 |
84220手 |
12331万 |
-0.21 |
-1.44% |
2020-10-16 |
14.79 |
14.83 |
14.52 |
14.60 |
73326手 |
10759万 |
-0.07 |
-0.48% |
2020-10-15 |
14.78 |
14.98 |
14.64 |
14.67 |
77311手 |
11425万 |
-0.08 |
-0.54% |
2020-10-14 |
15.06 |
15.16 |
14.66 |
14.75 |
110012手 |
16316万 |
-0.33 |
-2.19% |
2020-10-13 |
15.12 |
15.25 |
14.99 |
15.08 |
111876手 |
16891万 |
-0.22 |
-1.44% |
2020-10-12 |
15.00 |
15.40 |
14.95 |
15.30 |
138168手 |
21078万 |
0.39 |
2.62% |
2020-10-09 |
14.94 |
14.99 |
14.85 |
14.91 |
90762手 |
13538万 |
0.19 |
1.29% |
2020-09-30 |
14.96 |
15.02 |
14.63 |
14.72 |
95675手 |
14178万 |
-0.24 |
-1.60% |
2020-09-29 |
14.80 |
15.14 |
14.78 |
14.96 |
117627手 |
17624万 |
0.12 |
0.81% |
2020-09-28 |
14.86 |
15.06 |
14.76 |
14.84 |
100966手 |
15026万 |
-0.01 |
-0.07% |
2020-09-25 |
14.73 |
15.05 |
14.65 |
14.85 |
144641手 |
21438万 |
0.20 |
1.36% |
2020-09-24 |
14.68 |
15.06 |
14.64 |
14.65 |
141535手 |
20992万 |
-0.20 |
-1.35% |
2020-09-23 |
15.20 |
15.42 |
14.79 |
14.85 |
251746手 |
37680万 |
-0.67 |
-4.32% |
2020-09-22 |
14.99 |
16.26 |
14.94 |
15.52 |
361114手 |
56808万 |
0.50 |
3.33% |
2020-09-21 |
14.82 |
15.66 |
14.50 |
15.02 |
337396手 |
50428万 |
0.62 |
4.31% |
2020-09-18 |
13.70 |
14.53 |
13.60 |
14.40 |
204498手 |
28933万 |
0.60 |
4.35% |
2020-09-17 |
13.55 |
13.97 |
13.55 |
13.80 |
115370手 |
15857万 |
0.25 |
1.84% |
2020-09-16 |
13.70 |
13.83 |
13.45 |
13.55 |
74911手 |
10207万 |
-0.14 |
-1.02% |
2020-09-15 |
13.73 |
13.88 |
13.61 |
13.69 |
63248手 |
8670万 |
-0.10 |
-0.72% |
2020-09-14 |
13.81 |
13.98 |
13.66 |
13.79 |
76308手 |
10539万 |
-0.05 |
-0.36% |
2020-09-11 |
13.58 |
14.15 |
13.58 |
13.84 |
102957手 |
14276万 |
0.27 |
1.99% |
2020-09-10 |
14.20 |
14.27 |
13.56 |
13.57 |
114285手 |
15926万 |
-0.52 |
-3.69% |
2020-09-09 |
14.42 |
14.53 |
14.01 |
14.09 |
125113手 |
17769万 |
-0.48 |
-3.29% |
2020-09-08 |
14.47 |
14.65 |
14.33 |
14.57 |
101303手 |
14684万 |
0.15 |
1.04% |
2020-09-07 |
14.67 |
14.83 |
14.37 |
14.42 |
131574手 |
19189万 |
-0.26 |
-1.77% |
2020-09-04 |
14.62 |
14.79 |
14.56 |
14.68 |
93750手 |
13729万 |
-0.13 |
-0.88% |
2020-09-03 |
14.93 |
15.08 |
14.74 |
14.81 |
111818手 |
16666万 |
-0.18 |
-1.20% |
2020-09-02 |
15.04 |
15.17 |
14.75 |
14.99 |
130615手 |
19515万 |
-0.04 |
-0.27% |
2020-09-01 |
14.90 |
15.10 |
14.83 |
15.03 |
87311手 |
13057万 |
0.03 |
0.20% |
2020-08-31 |
15.23 |
15.42 |
15.00 |
15.00 |
154683手 |
23569万 |
-0.15 |
-0.99% |
2020-08-28 |
14.81 |
15.21 |
14.74 |
15.15 |
172145手 |
25818万 |
0.28 |
1.88% |
2020-08-27 |
14.65 |
14.99 |
14.61 |
14.87 |
116403手 |
17218万 |
0.14 |
0.95% |
2020-08-26 |
14.76 |
15.19 |
14.64 |
14.73 |
155827手 |
23135万 |
-0.18 |
-1.21% |
2020-08-25 |
14.88 |
15.24 |
14.81 |
14.91 |
223953手 |
33642万 |
0.15 |
1.02% |
2020-08-24 |
14.68 |
14.97 |
14.61 |
14.76 |
294269手 |
43495万 |
-0.08 |
-0.54% |
2020-08-21 |
14.67 |
15.30 |
14.63 |
14.84 |
593401手 |
88036万 |
-0.86 |
-5.48% |
N 2020-08-20 |
15.70 |
15.70 |
15.70 |
15.70 |
57455手 |
9020万 |
-1.74 |
-9.98% |
N 2020-08-19 |
17.90 |
18.08 |
17.44 |
17.44 |
204424手 |
36188万 |
-0.61 |
-3.38% |
N 2020-08-18 |
17.80 |
18.19 |
17.70 |
18.05 |
198060手 |
35592万 |
0.17 |
0.95% |
2020-08-17 |
17.35 |
18.15 |
17.28 |
17.88 |
254940手 |
45288万 |
0.73 |
4.26% |
2020-08-14 |
16.96 |
17.21 |
16.75 |
17.15 |
124311手 |
21125万 |
0.19 |
1.12% |
2020-08-13 |
17.28 |
17.50 |
16.83 |
16.96 |
165871手 |
28349万 |
-0.22 |
-1.28% |
2020-08-12 |
17.00 |
17.60 |
16.70 |
17.18 |
194671手 |
33419万 |
0.13 |
0.76% |
2020-08-11 |
17.67 |
18.00 |
17.01 |
17.05 |
225892手 |
39595万 |
-0.69 |
-3.89% |
2020-08-10 |
17.44 |
18.17 |
17.30 |
17.74 |
249489手 |
44365万 |
0.05 |
0.28% |
2020-08-07 |
18.30 |
18.30 |
17.50 |
17.69 |
356827手 |
63496万 |
-1.05 |
-5.60% |
N 2020-08-06 |
18.46 |
19.20 |
17.81 |
18.74 |
543762手 |
99944万 |
-0.66 |
-3.40% |
N 2020-08-05 |
18.95 |
20.18 |
18.55 |
19.40 |
599593手 |
116237万 |
0.90 |
4.87% |
N 2020-08-04 |
19.11 |
19.90 |
18.21 |
18.50 |
565923手 |
107522万 |
-0.67 |
-3.50% |
2020-08-03 |
19.30 |
20.19 |
18.95 |
19.17 |
765330手 |
148737万 |
0.55 |
2.95% |
2020-07-31 |
16.82 |
18.62 |
16.82 |
18.62 |
646576手 |
118711万 |
1.69 |
9.98% |
2020-07-30 |
15.89 |
17.60 |
15.79 |
16.93 |
427969手 |
71637万 |
0.93 |
5.81% |
2020-07-29 |
15.20 |
16.15 |
15.12 |
16.00 |
206357手 |
32607万 |
0.59 |
3.83% |
2020-07-28 |
15.44 |
15.75 |
15.27 |
15.41 |
143233手 |
22210万 |
0.21 |
1.38% |
2020-07-27 |
15.45 |
15.63 |
15.01 |
15.20 |
153400手 |
23536万 |
-0.10 |
-0.65% |
2020-07-24 |
16.55 |
16.74 |
15.17 |
15.30 |
354862手 |
56512万 |
-1.42 |
-8.49% |
2020-07-23 |
16.20 |
17.08 |
16.16 |
16.72 |
374312手 |
62249万 |
0.40 |
2.45% |
2020-07-22 |
16.24 |
16.93 |
16.08 |
16.32 |
358933手 |
59201万 |
-0.16 |
-0.97% |
2020-07-21 |
15.82 |
16.88 |
15.68 |
16.48 |
346326手 |
55802万 |
0.67 |
4.24% |