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 |
2021-04-12 |
15.82 |
15.92 |
15.14 |
15.29 |
254256手 |
39210万 |
-0.56 |
-3.53% |
2021-04-09 |
15.65 |
15.88 |
15.55 |
15.85 |
146856手 |
23104万 |
0.11 |
0.70% |
2021-04-08 |
15.91 |
15.98 |
15.68 |
15.74 |
236811手 |
37354万 |
-0.23 |
-1.44% |
2021-04-07 |
15.99 |
16.25 |
15.82 |
15.97 |
227656手 |
36339万 |
-0.17 |
-1.05% |
2021-04-06 |
16.66 |
16.66 |
16.01 |
16.14 |
223608手 |
36227万 |
-0.57 |
-3.41% |
2021-04-02 |
17.02 |
17.15 |
16.62 |
16.71 |
199533手 |
33539万 |
-0.24 |
-1.42% |
2021-04-01 |
17.25 |
17.39 |
16.80 |
16.95 |
172121手 |
29237万 |
-0.36 |
-2.08% |
2021-03-31 |
16.94 |
17.52 |
16.82 |
17.31 |
225175手 |
38761万 |
0.42 |
2.49% |
2021-03-30 |
16.70 |
17.07 |
16.65 |
16.89 |
183136手 |
30869万 |
0.03 |
0.18% |
2021-03-29 |
17.08 |
17.15 |
16.70 |
16.86 |
341245手 |
57837万 |
-0.40 |
-2.32% |
2021-03-26 |
17.48 |
17.50 |
16.93 |
17.26 |
299994手 |
51627万 |
-0.20 |
-1.15% |
2021-03-25 |
17.03 |
17.63 |
16.83 |
17.46 |
383173手 |
66338万 |
0.64 |
3.81% |
2021-03-24 |
16.87 |
17.07 |
16.69 |
16.82 |
285352手 |
48124万 |
0.12 |
0.72% |
2021-03-23 |
16.51 |
17.08 |
16.50 |
16.70 |
400161手 |
67031万 |
0.28 |
1.71% |
2021-03-22 |
15.40 |
16.62 |
15.38 |
16.42 |
356133手 |
57730万 |
0.89 |
5.73% |
2021-03-19 |
15.63 |
15.74 |
15.42 |
15.53 |
159885手 |
24873万 |
-0.37 |
-2.33% |
2021-03-18 |
15.70 |
16.00 |
15.46 |
15.90 |
282155手 |
44549万 |
0.11 |
0.70% |
2021-03-17 |
15.28 |
15.92 |
15.28 |
15.79 |
349857手 |
54921万 |
0.44 |
2.87% |
2021-03-16 |
15.02 |
15.40 |
15.01 |
15.35 |
255796手 |
38990万 |
0.26 |
1.72% |
2021-03-15 |
15.59 |
15.68 |
15.01 |
15.09 |
341876手 |
52128万 |
-0.77 |
-4.86% |
2021-03-12 |
15.70 |
15.95 |
15.30 |
15.86 |
313658手 |
48936万 |
0.16 |
1.02% |
2021-03-11 |
15.47 |
15.75 |
15.17 |
15.70 |
257243手 |
39941万 |
0.25 |
1.62% |
2021-03-10 |
15.58 |
15.75 |
15.31 |
15.45 |
253475手 |
39327万 |
-0.19 |
-1.22% |
2021-03-09 |
16.07 |
16.17 |
15.40 |
15.64 |
323021手 |
51048万 |
-0.47 |
-2.92% |
2021-03-08 |
16.66 |
17.13 |
16.07 |
16.11 |
391544手 |
64300万 |
-0.44 |
-2.66% |
2021-03-05 |
16.48 |
16.78 |
16.21 |
16.55 |
354240手 |
58444万 |
-0.34 |
-2.01% |
2021-03-04 |
17.71 |
17.78 |
16.70 |
16.89 |
468698手 |
80021万 |
-0.81 |
-4.58% |
2021-03-03 |
17.88 |
18.14 |
17.52 |
17.70 |
348258手 |
61629万 |
-0.13 |
-0.73% |
2021-03-02 |
18.68 |
18.68 |
17.63 |
17.83 |
449076手 |
80551万 |
-0.62 |
-3.36% |
2021-03-01 |
17.83 |
18.96 |
17.83 |
18.45 |
552917手 |
102277万 |
0.90 |
5.13% |
2021-02-26 |
18.01 |
18.34 |
17.50 |
17.55 |
489641手 |
87279万 |
-0.85 |
-4.62% |
2021-02-25 |
19.14 |
19.34 |
18.40 |
18.40 |
513935手 |
96680万 |
-0.43 |
-2.28% |
2021-02-24 |
19.46 |
19.71 |
18.43 |
18.83 |
748403手 |
143120万 |
-0.30 |
-1.57% |
2021-02-23 |
19.45 |
19.96 |
18.78 |
19.13 |
1071529手 |
207727万 |
-0.33 |
-1.70% |
2021-02-22 |
18.60 |
19.46 |
18.60 |
19.46 |
1283863手 |
246787万 |
1.77 |
10.01% |
2021-02-19 |
16.04 |
17.69 |
16.04 |
17.69 |
977382手 |
171585万 |
1.61 |
10.01% |
2021-02-18 |
15.94 |
16.66 |
15.91 |
16.08 |
461646手 |
74900万 |
0.22 |
1.39% |
2021-02-10 |
15.80 |
16.02 |
15.31 |
15.86 |
404155手 |
63520万 |
-0.09 |
-0.56% |
2021-02-09 |
16.42 |
16.48 |
15.80 |
15.95 |
474375手 |
75820万 |
-0.63 |
-3.80% |
2021-02-08 |
16.62 |
16.98 |
16.25 |
16.58 |
614138手 |
102477万 |
0.65 |
4.08% |
2021-02-05 |
15.97 |
16.94 |
15.88 |
15.93 |
547575手 |
89853万 |
-0.05 |
-0.31% |
2021-02-04 |
16.37 |
16.53 |
15.83 |
15.98 |
508294手 |
82151万 |
-0.41 |
-2.50% |
2021-02-03 |
15.70 |
16.84 |
15.36 |
16.39 |
815802手 |
132528万 |
0.72 |
4.59% |
2021-02-02 |
15.95 |
16.20 |
15.60 |
15.67 |
697032手 |
110157万 |
-0.03 |
-0.19% |
2021-02-01 |
14.13 |
15.70 |
13.85 |
15.70 |
776507手 |
118308万 |
1.43 |
10.02% |
2021-01-29 |
14.74 |
14.90 |
14.21 |
14.27 |
310379手 |
44871万 |
-0.46 |
-3.12% |
2021-01-28 |
15.20 |
15.23 |
14.70 |
14.73 |
397774手 |
59262万 |
-0.56 |
-3.66% |
2021-01-27 |
15.40 |
15.64 |
14.98 |
15.29 |
719876手 |
110011万 |
-0.25 |
-1.61% |
2021-01-26 |
14.49 |
15.54 |
14.40 |
15.54 |
951756手 |
145096万 |
1.41 |
9.98% |
2021-01-25 |
14.29 |
14.44 |
14.03 |
14.13 |
265711手 |
37744万 |
-0.22 |
-1.53% |
2021-01-22 |
14.50 |
14.55 |
14.26 |
14.35 |
170933手 |
24509万 |
-0.23 |
-1.58% |
2021-01-21 |
14.50 |
14.70 |
14.40 |
14.58 |
220502手 |
32050万 |
-0.03 |
-0.20% |
2021-01-20 |
14.41 |
14.64 |
14.26 |
14.61 |
205793手 |
29727万 |
0.09 |
0.62% |
2021-01-19 |
14.80 |
14.80 |
14.28 |
14.52 |
313420手 |
45408万 |
0.23 |
1.61% |
2021-01-18 |
14.30 |
14.55 |
14.25 |
14.29 |
253107手 |
36327万 |
0.11 |
0.78% |
2021-01-15 |
14.31 |
14.46 |
14.01 |
14.18 |
236121手 |
33542万 |
-0.14 |
-0.98% |
2021-01-14 |
14.63 |
14.69 |
14.20 |
14.32 |
275530手 |
39764万 |
-0.24 |
-1.65% |
2021-01-13 |
14.72 |
14.80 |
14.46 |
14.56 |
254598手 |
37125万 |
-0.17 |
-1.15% |
2021-01-12 |
14.49 |
14.88 |
14.40 |
14.73 |
262207手 |
38556万 |
0.12 |
0.82% |
2021-01-11 |
15.44 |
15.45 |
14.50 |
14.61 |
564794手 |
84210万 |
-1.39 |
-8.69% |
2021-01-08 |
16.74 |
16.75 |
15.80 |
16.00 |
431205手 |
69139万 |
-0.74 |
-4.42% |
2021-01-07 |
16.60 |
16.75 |
16.25 |
16.74 |
472500手 |
77896万 |
-0.02 |
-0.12% |
2021-01-06 |
16.65 |
16.95 |
16.34 |
16.76 |
645334手 |
107660万 |
0.23 |
1.39% |
2021-01-05 |
16.26 |
17.15 |
16.26 |
16.53 |
826679手 |
137532万 |
0.47 |
2.93% |
2021-01-04 |
14.89 |
16.06 |
14.89 |
16.06 |
584478手 |
92239万 |
1.46 |
10.00% |
2020-12-31 |
14.51 |
14.74 |
14.40 |
14.60 |
154959手 |
22600万 |
0.05 |
0.34% |
2020-12-30 |
14.54 |
14.69 |
14.34 |
14.55 |
151072手 |
21933万 |
0.02 |
0.14% |
2020-12-29 |
14.72 |
14.83 |
14.34 |
14.53 |
185087手 |
27033万 |
-0.13 |
-0.89% |
2020-12-28 |
14.35 |
14.73 |
14.24 |
14.66 |
246374手 |
35791万 |
0.47 |
3.31% |
2020-12-25 |
14.49 |
14.54 |
14.10 |
14.19 |
167901手 |
23928万 |
-0.37 |
-2.54% |
2020-12-24 |
14.30 |
14.72 |
14.15 |
14.56 |
178291手 |
25814万 |
0.23 |
1.60% |
2020-12-23 |
14.46 |
14.58 |
14.14 |
14.33 |
168828手 |
24129万 |
-0.10 |
-0.69% |
2020-12-22 |
15.06 |
15.19 |
14.38 |
14.43 |
273945手 |
40237万 |
-0.71 |
-4.69% |
2020-12-21 |
15.39 |
15.50 |
14.90 |
15.14 |
234820手 |
35671万 |
-0.25 |
-1.62% |
2020-12-18 |
15.80 |
15.80 |
15.35 |
15.39 |
219446手 |
34074万 |
-0.50 |
-3.15% |
2020-12-17 |
15.63 |
16.22 |
15.48 |
15.89 |
230526手 |
36548万 |
0.34 |
2.19% |
2020-12-16 |
15.86 |
16.08 |
15.43 |
15.55 |
148764手 |
23247万 |
-0.26 |
-1.65% |
2020-12-15 |
16.01 |
16.04 |
15.58 |
15.81 |
164484手 |
25953万 |
-0.20 |
-1.25% |
2020-12-14 |
15.38 |
16.09 |
15.38 |
16.01 |
246860手 |
38895万 |
0.73 |
4.78% |
2020-12-11 |
15.57 |
15.64 |
15.23 |
15.28 |
217772手 |
33532万 |
-0.37 |
-2.36% |
2020-12-10 |
15.70 |
15.91 |
15.61 |
15.65 |
221434手 |
34915万 |
-0.16 |
-1.01% |
2020-12-09 |
16.22 |
16.38 |
15.81 |
15.81 |
266276手 |
42832万 |
-0.45 |
-2.77% |
2020-12-08 |
16.39 |
16.49 |
16.14 |
16.26 |
267081手 |
43582万 |
-0.12 |
-0.73% |
2020-12-07 |
15.86 |
16.45 |
15.75 |
16.38 |
421821手 |
68478万 |
0.66 |
4.20% |
2020-12-04 |
15.57 |
15.74 |
15.40 |
15.72 |
237227手 |
37023万 |
0.21 |
1.35% |
2020-12-03 |
15.51 |
15.59 |
15.27 |
15.51 |
211852手 |
32680万 |
0.17 |
1.11% |
2020-11-30 |
15.50 |
15.67 |
15.25 |
15.34 |
386659手 |
59850万 |
0.21 |
1.39% |
2020-11-27 |
14.80 |
15.37 |
14.72 |
15.13 |
370530手 |
56134万 |
0.41 |
2.79% |
2020-11-26 |
14.65 |
14.85 |
14.52 |
14.72 |
155281手 |
22836万 |
0.10 |
0.68% |
2020-11-25 |
14.90 |
14.94 |
14.59 |
14.62 |
167314手 |
24630万 |
-0.33 |
-2.21% |
2020-11-24 |
14.76 |
15.05 |
14.65 |
14.95 |
229420手 |
34038万 |
0.13 |
0.88% |
2020-11-23 |
14.70 |
14.85 |
14.57 |
14.82 |
190184手 |
27994万 |
0.02 |
0.14% |
2020-11-20 |
14.94 |
14.99 |
14.61 |
14.80 |
209120手 |
30883万 |
-0.18 |
-1.20% |
2020-11-19 |
14.50 |
15.17 |
14.35 |
14.98 |
358486手 |
53499万 |
0.40 |
2.74% |
2020-11-18 |
14.49 |
14.66 |
14.38 |
14.58 |
176562手 |
25621万 |
0.16 |
1.11% |
2020-11-17 |
14.74 |
14.75 |
14.31 |
14.42 |
245921手 |
35651万 |
-0.32 |
-2.17% |
2020-11-16 |
14.05 |
15.10 |
14.03 |
14.74 |
412148手 |
60248万 |
0.72 |
5.14% |
2020-11-13 |
14.05 |
14.13 |
13.76 |
14.02 |
159870手 |
22245万 |
-0.06 |
-0.43% |
2020-11-12 |
14.33 |
14.33 |
13.99 |
14.08 |
157043手 |
22149万 |
-0.16 |
-1.12% |
2020-11-11 |
14.36 |
14.67 |
14.21 |
14.24 |
187350手 |
27062万 |
-0.14 |
-0.97% |
2020-11-10 |
14.70 |
14.71 |
14.26 |
14.38 |
236650手 |
34166万 |
-0.44 |
-2.97% |
2020-11-09 |
14.65 |
14.94 |
14.52 |
14.82 |
249402手 |
36864万 |
0.12 |
0.82% |
2020-11-06 |
14.77 |
14.81 |
14.34 |
14.70 |
215589手 |
31288万 |
-0.11 |
-0.74% |
2020-11-05 |
14.71 |
14.89 |
14.58 |
14.81 |
185936手 |
27429万 |
0.13 |
0.89% |
2020-11-04 |
14.62 |
14.93 |
14.56 |
14.68 |
153004手 |
22469万 |
-0.02 |
-0.14% |
2020-11-03 |
14.56 |
14.75 |
14.43 |
14.70 |
187884手 |
27473万 |
0.21 |
1.45% |
2020-11-02 |
14.69 |
14.88 |
14.43 |
14.49 |
161458手 |
23583万 |
-0.09 |
-0.62% |
2020-10-30 |
15.27 |
15.34 |
14.55 |
14.58 |
221797手 |
33032万 |
-0.68 |
-4.46% |
2020-10-29 |
15.08 |
15.42 |
14.99 |
15.26 |
208121手 |
31737万 |
-0.03 |
-0.20% |
2020-10-28 |
15.38 |
15.45 |
15.07 |
15.29 |
169015手 |
25846万 |
-0.08 |
-0.52% |
2020-10-27 |
15.05 |
15.66 |
15.01 |
15.37 |
242534手 |
37331万 |
0.23 |
1.52% |
2020-10-26 |
15.00 |
15.20 |
14.69 |
15.14 |
160884手 |
24180万 |
0.15 |
1.00% |
2020-10-23 |
15.20 |
15.39 |
14.85 |
14.99 |
167902手 |
25380万 |
-0.18 |
-1.19% |
2020-10-22 |
15.32 |
15.45 |
14.92 |
15.17 |
200237手 |
30304万 |
-0.28 |
-1.81% |
2020-10-21 |
15.80 |
15.80 |
15.37 |
15.45 |
153404手 |
23761万 |
-0.29 |
-1.84% |
2020-10-20 |
16.00 |
16.00 |
15.34 |
15.74 |
238106手 |
37228万 |
-0.29 |
-1.81% |
2020-10-19 |
16.15 |
16.39 |
16.01 |
16.03 |
158852手 |
25714万 |
-0.09 |
-0.56% |
2020-10-16 |
16.12 |
16.26 |
15.96 |
16.12 |
174405手 |
28069万 |
-0.03 |
-0.19% |
2020-10-15 |
16.49 |
16.59 |
16.08 |
16.15 |
214135手 |
34725万 |
-0.44 |
-2.65% |
2020-10-14 |
17.01 |
17.03 |
16.51 |
16.59 |
384823手 |
64012万 |
-0.68 |
-3.94% |
2020-10-13 |
16.66 |
17.36 |
16.56 |
17.27 |
475912手 |
80905万 |
0.65 |
3.91% |