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 |
2021-03-05 |
15.51 |
15.90 |
15.51 |
15.74 |
54559手 |
8586万 |
-0.01 |
-0.06% |
2021-03-04 |
16.29 |
16.39 |
15.55 |
15.75 |
81276手 |
12901万 |
-0.23 |
-1.44% |
2021-03-03 |
15.48 |
16.05 |
15.26 |
15.98 |
85352手 |
13404万 |
0.47 |
3.03% |
2021-03-02 |
15.76 |
15.88 |
15.31 |
15.51 |
50641手 |
7881万 |
-0.23 |
-1.46% |
2021-03-01 |
15.39 |
16.08 |
15.39 |
15.74 |
68519手 |
10745万 |
0.42 |
2.74% |
2021-02-26 |
15.66 |
15.80 |
15.22 |
15.32 |
69973手 |
10814万 |
-0.45 |
-2.85% |
2021-02-25 |
16.15 |
16.25 |
15.50 |
15.77 |
99784手 |
15729万 |
-0.43 |
-2.65% |
2021-02-24 |
15.80 |
16.27 |
15.60 |
16.20 |
119840手 |
19241万 |
0.32 |
2.02% |
2021-02-23 |
15.78 |
16.23 |
15.47 |
15.88 |
113946手 |
17956万 |
0.04 |
0.25% |
2021-02-22 |
16.10 |
16.38 |
15.53 |
15.84 |
211616手 |
33949万 |
0.55 |
3.60% |
2021-02-19 |
13.95 |
15.29 |
13.92 |
15.29 |
126016手 |
18554万 |
1.39 |
10.00% |
2021-02-18 |
13.30 |
14.18 |
13.30 |
13.90 |
66338手 |
9197万 |
0.77 |
5.86% |
2021-02-10 |
12.87 |
13.18 |
12.65 |
13.13 |
29117手 |
3788万 |
0.21 |
1.62% |
2021-02-09 |
12.96 |
13.04 |
12.70 |
12.92 |
32076手 |
4124万 |
-0.13 |
-1.00% |
2021-02-08 |
12.75 |
13.22 |
12.75 |
13.05 |
47457手 |
6164万 |
0.34 |
2.67% |
2021-02-05 |
12.53 |
13.22 |
12.53 |
12.71 |
58000手 |
7477万 |
0.18 |
1.44% |
2021-02-04 |
12.90 |
12.94 |
12.35 |
12.53 |
48746手 |
6120万 |
-0.42 |
-3.24% |
2021-02-03 |
13.22 |
13.33 |
12.95 |
12.95 |
47011手 |
6171万 |
-0.14 |
-1.07% |
2021-02-02 |
13.48 |
13.48 |
13.00 |
13.09 |
47589手 |
6252万 |
-0.31 |
-2.31% |
2021-02-01 |
13.33 |
13.55 |
13.16 |
13.40 |
31241手 |
4180万 |
0.06 |
0.45% |
2021-01-29 |
14.01 |
14.06 |
13.14 |
13.34 |
47363手 |
6408万 |
-0.58 |
-4.17% |
2021-01-28 |
14.16 |
14.40 |
13.91 |
13.92 |
42685手 |
6006万 |
-0.52 |
-3.60% |
2021-01-27 |
14.92 |
14.92 |
14.44 |
14.44 |
38022手 |
5546万 |
-0.48 |
-3.22% |
2021-01-26 |
14.65 |
15.17 |
14.60 |
14.92 |
37787手 |
5646万 |
0.27 |
1.84% |
2021-01-25 |
14.95 |
14.95 |
14.51 |
14.65 |
41310手 |
6065万 |
-0.37 |
-2.46% |
2021-01-22 |
15.41 |
15.48 |
14.99 |
15.02 |
42648手 |
6441万 |
-0.41 |
-2.66% |
2021-01-21 |
15.49 |
15.60 |
15.28 |
15.43 |
34356手 |
5302万 |
0.03 |
0.20% |
2021-01-20 |
15.45 |
15.67 |
15.36 |
15.40 |
33034手 |
5111万 |
-0.02 |
-0.13% |
2021-01-19 |
15.57 |
15.57 |
15.31 |
15.42 |
31891手 |
4911万 |
-0.17 |
-1.09% |
2021-01-18 |
15.25 |
15.93 |
15.24 |
15.59 |
48090手 |
7523万 |
0.35 |
2.30% |
2021-01-15 |
15.00 |
15.50 |
14.90 |
15.24 |
34664手 |
5282万 |
0.11 |
0.73% |
2021-01-14 |
15.09 |
15.27 |
15.00 |
15.13 |
32465手 |
4914万 |
-0.01 |
-0.07% |
2021-01-13 |
15.33 |
15.33 |
14.99 |
15.14 |
40767手 |
6166万 |
-0.23 |
-1.50% |
2021-01-12 |
15.36 |
15.60 |
15.14 |
15.37 |
37771手 |
5782万 |
0.01 |
0.07% |
2021-01-11 |
16.16 |
16.24 |
15.24 |
15.36 |
68723手 |
10708万 |
-0.89 |
-5.48% |
2021-01-08 |
16.70 |
16.79 |
16.09 |
16.25 |
54676手 |
8913万 |
-0.65 |
-3.85% |
2021-01-07 |
16.47 |
16.98 |
16.36 |
16.90 |
83140手 |
13906万 |
0.37 |
2.24% |
2021-01-06 |
16.35 |
16.85 |
16.10 |
16.53 |
60113手 |
9884万 |
-0.11 |
-0.66% |
2021-01-05 |
16.25 |
17.15 |
16.16 |
16.64 |
91121手 |
15261万 |
0.29 |
1.77% |
2021-01-04 |
15.34 |
16.36 |
15.34 |
16.35 |
82809手 |
13293万 |
1.04 |
6.79% |
2020-12-31 |
15.15 |
15.40 |
15.06 |
15.31 |
30185手 |
4614万 |
0.18 |
1.19% |
2020-12-30 |
15.02 |
15.14 |
14.88 |
15.13 |
23103手 |
3471万 |
0.07 |
0.47% |
2020-12-29 |
15.00 |
15.18 |
14.82 |
15.06 |
28754手 |
4321万 |
0.00 |
0.00% |
2020-12-28 |
15.23 |
15.36 |
15.02 |
15.06 |
31940手 |
4823万 |
-0.30 |
-1.95% |
2020-12-25 |
15.22 |
15.50 |
15.03 |
15.36 |
25800手 |
3939万 |
0.13 |
0.85% |
2020-12-24 |
15.21 |
15.50 |
15.13 |
15.23 |
27861手 |
4261万 |
-0.14 |
-0.91% |
2020-12-23 |
15.40 |
15.52 |
15.21 |
15.37 |
28170手 |
4317万 |
-0.02 |
-0.13% |
2020-12-22 |
15.93 |
15.95 |
15.39 |
15.39 |
45815手 |
7131万 |
-0.58 |
-3.63% |
2020-12-21 |
15.85 |
16.10 |
15.75 |
15.97 |
32821手 |
5239万 |
0.17 |
1.08% |
2020-12-18 |
15.75 |
15.95 |
15.63 |
15.80 |
30892手 |
4874万 |
-0.10 |
-0.63% |
2020-12-17 |
16.41 |
16.42 |
15.56 |
15.90 |
62896手 |
9996万 |
-0.50 |
-3.05% |
2020-12-16 |
16.65 |
16.77 |
16.38 |
16.40 |
29384手 |
4859万 |
-0.30 |
-1.80% |
2020-12-15 |
16.92 |
17.16 |
16.65 |
16.70 |
36906手 |
6202万 |
-0.27 |
-1.59% |
2020-12-14 |
16.30 |
16.97 |
16.15 |
16.97 |
51822手 |
8621万 |
0.40 |
2.41% |
2020-12-11 |
16.83 |
17.06 |
16.55 |
16.57 |
42444手 |
7131万 |
-0.16 |
-0.96% |
2020-12-10 |
16.81 |
16.98 |
16.40 |
16.73 |
49536手 |
8277万 |
-0.24 |
-1.41% |
2020-12-09 |
17.70 |
17.82 |
16.91 |
16.97 |
69210手 |
11973万 |
-0.73 |
-4.12% |
2020-12-08 |
17.87 |
17.98 |
17.45 |
17.70 |
79915手 |
14112万 |
-0.14 |
-0.79% |
2020-12-07 |
17.46 |
18.18 |
17.25 |
17.84 |
108369手 |
19294万 |
0.52 |
3.00% |
2020-12-04 |
17.54 |
17.75 |
17.30 |
17.32 |
53137手 |
9256万 |
-0.20 |
-1.14% |
2020-12-03 |
17.21 |
17.58 |
17.01 |
17.52 |
87173手 |
15130万 |
0.37 |
2.16% |
2020-11-30 |
17.33 |
17.66 |
17.11 |
17.15 |
73109手 |
12671万 |
-0.30 |
-1.72% |
2020-11-27 |
17.07 |
17.65 |
16.98 |
17.45 |
82317手 |
14352万 |
0.29 |
1.69% |
2020-11-26 |
16.85 |
17.30 |
16.83 |
17.16 |
56908手 |
9768万 |
0.33 |
1.96% |
2020-11-25 |
17.12 |
17.30 |
16.81 |
16.83 |
46830手 |
7967万 |
-0.27 |
-1.58% |
2020-11-24 |
17.22 |
17.48 |
17.05 |
17.10 |
51718手 |
8887万 |
-0.21 |
-1.21% |
2020-11-23 |
17.37 |
17.37 |
16.91 |
17.31 |
74197手 |
12716万 |
-0.23 |
-1.31% |
2020-11-20 |
17.70 |
17.70 |
17.13 |
17.54 |
80641手 |
14009万 |
-0.21 |
-1.18% |
2020-11-19 |
17.02 |
18.00 |
17.02 |
17.75 |
113117手 |
19950万 |
0.76 |
4.47% |
2020-11-18 |
16.70 |
17.28 |
16.61 |
16.99 |
60439手 |
10249万 |
0.01 |
0.06% |
2020-11-17 |
17.71 |
17.80 |
16.86 |
16.98 |
110035手 |
19066万 |
-0.96 |
-5.35% |
2020-11-16 |
17.85 |
18.30 |
17.61 |
17.94 |
129076手 |
23139万 |
0.51 |
2.93% |
2020-11-13 |
17.05 |
17.49 |
16.72 |
17.43 |
89916手 |
15319万 |
0.20 |
1.16% |
2020-11-12 |
16.36 |
17.42 |
16.19 |
17.23 |
112375手 |
19201万 |
0.76 |
4.61% |
2020-11-11 |
16.70 |
17.03 |
16.31 |
16.47 |
99652手 |
16619万 |
-0.14 |
-0.84% |
2020-11-10 |
15.75 |
16.70 |
15.61 |
16.61 |
130170手 |
21139万 |
0.97 |
6.20% |
2020-11-09 |
15.39 |
15.85 |
15.17 |
15.64 |
56889手 |
8879万 |
0.42 |
2.76% |
2020-11-06 |
15.42 |
15.43 |
15.13 |
15.22 |
28295手 |
4311万 |
-0.18 |
-1.17% |
2020-11-05 |
15.20 |
15.55 |
15.18 |
15.40 |
36634手 |
5622万 |
0.30 |
1.99% |
2020-11-04 |
15.45 |
15.45 |
15.02 |
15.10 |
36386手 |
5520万 |
-0.29 |
-1.88% |
2020-11-03 |
15.05 |
15.43 |
15.05 |
15.39 |
39137手 |
5995万 |
0.34 |
2.26% |
2020-11-02 |
14.91 |
15.26 |
14.61 |
15.05 |
52491手 |
7830万 |
0.14 |
0.94% |
2020-10-30 |
15.68 |
15.75 |
14.89 |
14.91 |
57282手 |
8733万 |
-0.76 |
-4.85% |
2020-10-29 |
15.45 |
15.88 |
15.22 |
15.67 |
49296手 |
7712万 |
0.03 |
0.19% |
2020-10-28 |
16.05 |
16.08 |
15.60 |
15.64 |
39646手 |
6232万 |
-0.41 |
-2.56% |
2020-10-27 |
16.12 |
16.25 |
15.92 |
16.05 |
22965手 |
3686万 |
-0.07 |
-0.43% |
2020-10-26 |
16.35 |
16.45 |
15.85 |
16.12 |
28290手 |
4565万 |
-0.23 |
-1.41% |
2020-10-23 |
16.58 |
16.70 |
16.32 |
16.35 |
25792手 |
4251万 |
-0.20 |
-1.21% |
2020-10-22 |
16.81 |
16.81 |
16.40 |
16.55 |
25071手 |
4148万 |
-0.28 |
-1.66% |
2020-10-21 |
17.18 |
17.22 |
16.79 |
16.83 |
30262手 |
5114万 |
-0.33 |
-1.92% |
2020-10-20 |
16.96 |
17.19 |
16.53 |
17.16 |
47853手 |
8051万 |
0.20 |
1.18% |
2020-10-19 |
16.84 |
17.25 |
16.81 |
16.96 |
54022手 |
9201万 |
0.15 |
0.89% |
2020-10-16 |
17.47 |
17.47 |
16.65 |
16.81 |
81668手 |
13761万 |
-0.71 |
-4.05% |
2020-10-15 |
18.25 |
18.48 |
17.50 |
17.52 |
104667手 |
18609万 |
-1.25 |
-6.66% |
2020-10-14 |
19.14 |
19.15 |
18.74 |
18.77 |
26449手 |
4988万 |
-0.38 |
-1.98% |
2020-10-13 |
19.20 |
19.22 |
18.92 |
19.15 |
30984手 |
5901万 |
0.06 |
0.31% |
2020-10-12 |
18.67 |
19.09 |
18.67 |
19.09 |
36602手 |
6933万 |
0.42 |
2.25% |
2020-10-09 |
18.44 |
18.73 |
18.44 |
18.67 |
26235手 |
4887万 |
0.44 |
2.41% |
2020-09-30 |
18.45 |
18.50 |
18.19 |
18.23 |
25911手 |
4743万 |
-0.19 |
-1.03% |
2020-09-29 |
18.23 |
18.64 |
18.10 |
18.42 |
34519手 |
6370万 |
0.32 |
1.77% |
2020-09-28 |
18.92 |
19.02 |
18.04 |
18.10 |
44254手 |
8149万 |
-0.83 |
-4.38% |
2020-09-25 |
19.11 |
19.28 |
18.89 |
18.93 |
26196手 |
4995万 |
-0.18 |
-0.94% |
2020-09-24 |
19.40 |
19.49 |
19.11 |
19.11 |
24782手 |
4769万 |
-0.40 |
-2.05% |
2020-09-23 |
19.42 |
19.53 |
19.33 |
19.51 |
20709手 |
4020万 |
0.15 |
0.78% |
2020-09-22 |
19.55 |
19.68 |
19.34 |
19.36 |
29408手 |
5729万 |
-0.34 |
-1.73% |
2020-09-21 |
19.65 |
19.74 |
19.49 |
19.70 |
35396手 |
6942万 |
0.03 |
0.15% |
2020-09-18 |
19.30 |
19.72 |
19.29 |
19.67 |
41156手 |
8048万 |
0.22 |
1.13% |
2020-09-17 |
20.01 |
20.06 |
19.21 |
19.45 |
62265手 |
12106万 |
-0.55 |
-2.75% |
2020-09-16 |
19.85 |
20.22 |
19.82 |
20.00 |
39865手 |
7986万 |
0.15 |
0.76% |
2020-09-15 |
19.98 |
20.04 |
19.66 |
19.85 |
36024手 |
7131万 |
-0.11 |
-0.55% |
2020-09-14 |
20.18 |
20.44 |
19.84 |
19.96 |
50114手 |
10039万 |
-0.24 |
-1.19% |
2020-09-11 |
20.18 |
20.21 |
19.74 |
20.20 |
48378手 |
9653万 |
-0.03 |
-0.15% |
2020-09-10 |
20.81 |
20.89 |
20.21 |
20.23 |
42752手 |
8800万 |
-0.40 |
-1.94% |
2020-09-09 |
21.02 |
21.14 |
20.54 |
20.63 |
68736手 |
14302万 |
-0.68 |
-3.19% |
2020-09-08 |
21.80 |
21.97 |
21.09 |
21.31 |
89015手 |
19016万 |
-0.69 |
-3.14% |
2020-09-07 |
22.50 |
22.75 |
22.00 |
22.00 |
57286手 |
12758万 |
-0.53 |
-2.35% |