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 |
2021-04-16 |
21.90 |
22.02 |
21.19 |
21.65 |
187965手 |
40503万 |
-0.30 |
-1.37% |
2021-04-15 |
21.71 |
22.16 |
21.46 |
21.95 |
283847手 |
62018万 |
-0.04 |
-0.18% |
2021-04-14 |
20.37 |
22.18 |
20.15 |
21.99 |
465718手 |
99683万 |
1.82 |
9.02% |
2021-04-13 |
19.48 |
21.16 |
19.40 |
20.17 |
265993手 |
54123万 |
0.79 |
4.08% |
2021-04-12 |
21.01 |
21.09 |
19.30 |
19.38 |
250458手 |
50340万 |
-1.72 |
-8.15% |
2021-04-09 |
20.80 |
22.10 |
20.65 |
21.10 |
252168手 |
53726万 |
0.37 |
1.78% |
2021-04-08 |
20.64 |
21.16 |
20.31 |
20.73 |
147640手 |
30571万 |
-0.24 |
-1.14% |
2021-04-07 |
21.30 |
21.51 |
20.79 |
20.97 |
173409手 |
36572万 |
-0.09 |
-0.43% |
2021-04-06 |
20.90 |
21.44 |
20.85 |
21.06 |
242632手 |
51325万 |
0.61 |
2.98% |
2021-04-02 |
20.32 |
20.64 |
19.88 |
20.45 |
180233手 |
36530万 |
0.06 |
0.29% |
2021-04-01 |
20.58 |
20.71 |
20.05 |
20.39 |
144450手 |
29388万 |
0.00 |
0.00% |
2021-03-31 |
20.78 |
21.15 |
20.28 |
20.39 |
167890手 |
34531万 |
-0.55 |
-2.63% |
2021-03-30 |
20.46 |
21.50 |
20.00 |
20.94 |
276030手 |
57564万 |
0.28 |
1.35% |
2021-03-29 |
20.80 |
21.15 |
20.40 |
20.66 |
263144手 |
54620万 |
-0.20 |
-0.96% |
2021-03-26 |
19.71 |
21.00 |
19.60 |
20.86 |
319079手 |
65242万 |
1.01 |
5.09% |
2021-03-25 |
19.82 |
20.28 |
19.44 |
19.85 |
155030手 |
30917万 |
0.03 |
0.15% |
2021-03-24 |
19.94 |
20.78 |
19.49 |
19.82 |
182917手 |
36519万 |
-0.22 |
-1.10% |
2021-03-23 |
21.25 |
21.26 |
19.70 |
20.04 |
253814手 |
51427万 |
-1.26 |
-5.92% |
2021-03-22 |
21.35 |
21.65 |
20.80 |
21.30 |
205389手 |
43702万 |
-0.25 |
-1.16% |
2021-03-19 |
21.67 |
21.86 |
21.00 |
21.55 |
243737手 |
52167万 |
-0.84 |
-3.75% |
2021-03-18 |
22.21 |
22.90 |
21.93 |
22.39 |
298651手 |
66734万 |
0.09 |
0.40% |
2021-03-17 |
21.55 |
22.76 |
21.38 |
22.30 |
397124手 |
88153万 |
0.94 |
4.40% |
2021-03-16 |
21.88 |
21.88 |
20.78 |
21.36 |
349649手 |
74424万 |
-0.69 |
-3.13% |
2021-03-15 |
20.83 |
22.67 |
20.63 |
22.05 |
568833手 |
125581万 |
1.44 |
6.99% |
2021-03-12 |
20.90 |
21.25 |
20.37 |
20.61 |
220388手 |
45726万 |
-0.19 |
-0.91% |
2021-03-11 |
20.40 |
21.09 |
19.80 |
20.80 |
243638手 |
50319万 |
0.66 |
3.28% |
2021-03-10 |
20.88 |
20.97 |
20.00 |
20.14 |
205289手 |
42091万 |
0.07 |
0.35% |
2021-03-09 |
20.10 |
20.95 |
19.52 |
20.07 |
286533手 |
58096万 |
0.17 |
0.85% |
2021-03-08 |
21.50 |
21.71 |
19.90 |
19.90 |
251743手 |
52164万 |
-1.62 |
-7.53% |
2021-03-05 |
21.01 |
22.15 |
20.96 |
21.52 |
212954手 |
46129万 |
-0.28 |
-1.28% |
2021-03-04 |
22.40 |
22.62 |
21.17 |
21.80 |
378527手 |
82670万 |
-1.48 |
-6.36% |
2021-03-03 |
21.50 |
23.80 |
21.22 |
23.28 |
491207手 |
112692万 |
1.64 |
7.58% |
2021-03-02 |
22.43 |
22.46 |
21.13 |
21.64 |
220019手 |
47833万 |
-0.81 |
-3.61% |
2021-03-01 |
21.93 |
22.66 |
21.70 |
22.45 |
220728手 |
49179万 |
0.85 |
3.94% |
2021-02-26 |
21.57 |
22.53 |
21.18 |
21.60 |
233363手 |
50773万 |
-0.92 |
-4.08% |
2021-02-25 |
24.12 |
24.17 |
22.50 |
22.52 |
260248手 |
60520万 |
-0.90 |
-3.84% |
2021-02-24 |
24.46 |
25.11 |
23.02 |
23.42 |
335059手 |
80391万 |
-0.92 |
-3.78% |
2021-02-23 |
25.05 |
25.39 |
24.00 |
24.34 |
356854手 |
88055万 |
-1.39 |
-5.40% |
2021-02-22 |
24.58 |
26.71 |
24.35 |
25.73 |
608394手 |
157248万 |
1.45 |
5.97% |
2021-02-19 |
25.00 |
25.08 |
23.22 |
24.28 |
383535手 |
92785万 |
-1.45 |
-5.63% |
2021-02-18 |
25.97 |
26.19 |
24.18 |
25.73 |
475949手 |
120792万 |
0.89 |
3.58% |
2021-02-10 |
24.89 |
25.48 |
24.10 |
24.84 |
340352手 |
84256万 |
-0.04 |
-0.16% |
2021-02-09 |
23.47 |
25.19 |
23.34 |
24.88 |
388554手 |
95347万 |
1.58 |
6.78% |
2021-02-08 |
23.37 |
23.67 |
22.22 |
23.30 |
349661手 |
80882万 |
0.40 |
1.75% |
2021-02-05 |
24.75 |
24.85 |
22.68 |
22.90 |
644333手 |
151719万 |
-2.30 |
-9.13% |
2021-02-04 |
26.99 |
27.07 |
25.20 |
25.20 |
541180手 |
139732万 |
-2.80 |
-10.00% |
2021-02-03 |
27.40 |
29.00 |
26.76 |
28.00 |
659692手 |
183860万 |
0.47 |
1.71% |
2021-02-02 |
26.53 |
28.20 |
26.04 |
27.53 |
581995手 |
157932万 |
1.03 |
3.89% |
2021-02-01 |
27.60 |
27.92 |
25.27 |
26.50 |
595912手 |
159089万 |
-1.15 |
-4.16% |
2021-01-29 |
29.00 |
29.68 |
26.20 |
27.65 |
706510手 |
196793万 |
-1.00 |
-3.49% |
2021-01-28 |
29.00 |
30.48 |
28.33 |
28.65 |
676630手 |
198043万 |
-1.49 |
-4.94% |
2021-01-27 |
29.31 |
32.00 |
26.60 |
30.14 |
1166922手 |
333040万 |
0.59 |
2.00% |
2021-01-26 |
31.30 |
31.90 |
28.43 |
29.55 |
1319940手 |
402169万 |
-0.33 |
-1.10% |
2021-01-25 |
29.17 |
29.88 |
28.82 |
29.88 |
452116手 |
133985万 |
2.72 |
10.02% |
2021-01-22 |
24.60 |
27.16 |
23.50 |
27.16 |
655814手 |
171818万 |
2.47 |
10.00% |
2021-01-21 |
22.80 |
25.30 |
22.32 |
24.69 |
731350手 |
177999万 |
1.69 |
7.35% |
2021-01-20 |
22.20 |
23.10 |
21.86 |
23.00 |
402595手 |
91166万 |
0.90 |
4.07% |
2021-01-19 |
23.00 |
23.03 |
21.31 |
22.10 |
452507手 |
100962万 |
-1.04 |
-4.49% |
2021-01-18 |
21.70 |
23.36 |
21.62 |
23.14 |
513012手 |
116528万 |
1.04 |
4.71% |
2021-01-15 |
21.19 |
22.32 |
20.40 |
22.10 |
499250手 |
106371万 |
0.54 |
2.50% |
2021-01-14 |
21.92 |
22.37 |
20.30 |
21.56 |
456014手 |
98452万 |
-0.99 |
-4.39% |
2021-01-13 |
24.98 |
25.29 |
22.24 |
22.55 |
738593手 |
174403万 |
-2.16 |
-8.74% |
2021-01-12 |
23.34 |
25.21 |
22.60 |
24.71 |
640478手 |
154890万 |
1.37 |
5.87% |
2021-01-11 |
26.23 |
26.60 |
23.34 |
23.34 |
683796手 |
168657万 |
-2.59 |
-9.99% |
2021-01-08 |
27.50 |
27.50 |
24.73 |
25.93 |
585849手 |
150893万 |
-1.55 |
-5.64% |
2021-01-07 |
26.77 |
28.10 |
26.30 |
27.48 |
604474手 |
165198万 |
1.01 |
3.82% |
2021-01-06 |
27.50 |
28.27 |
25.55 |
26.47 |
643874手 |
171641万 |
-0.63 |
-2.33% |
2021-01-05 |
25.80 |
27.88 |
25.21 |
27.10 |
668941手 |
176820万 |
1.30 |
5.04% |
2021-01-04 |
24.68 |
26.10 |
24.36 |
25.80 |
649577手 |
163940万 |
1.36 |
5.57% |
2020-12-31 |
23.30 |
24.66 |
23.16 |
24.44 |
543874手 |
130782万 |
1.20 |
5.16% |
2020-12-30 |
23.40 |
24.35 |
22.50 |
23.24 |
604971手 |
142953万 |
0.17 |
0.74% |
2020-12-29 |
25.33 |
25.70 |
23.07 |
23.07 |
462421手 |
111452万 |
-2.56 |
-9.99% |
2020-12-28 |
25.72 |
25.96 |
24.35 |
25.63 |
638695手 |
161227万 |
-0.09 |
-0.35% |
2020-12-25 |
23.71 |
26.13 |
23.38 |
25.72 |
762074手 |
186347万 |
1.54 |
6.37% |
2020-12-24 |
22.74 |
24.46 |
22.05 |
24.18 |
799461手 |
186651万 |
1.49 |
6.57% |
2020-12-23 |
23.38 |
24.09 |
21.70 |
22.69 |
852214手 |
197288万 |
-0.19 |
-0.83% |
2020-12-22 |
22.70 |
24.78 |
22.46 |
22.88 |
800731手 |
187778万 |
-0.08 |
-0.35% |
2020-12-21 |
22.13 |
23.89 |
21.71 |
22.96 |
775063手 |
174626万 |
0.96 |
4.36% |
2020-12-18 |
20.02 |
22.20 |
19.90 |
22.00 |
938808手 |
201987万 |
1.82 |
9.02% |
2020-12-17 |
19.75 |
20.50 |
19.13 |
20.18 |
512448手 |
102206万 |
0.18 |
0.90% |
2020-12-16 |
19.88 |
20.48 |
19.61 |
20.00 |
465096手 |
92986万 |
0.20 |
1.01% |
2020-12-15 |
19.11 |
20.29 |
18.74 |
19.80 |
511387手 |
99306万 |
0.60 |
3.12% |
2020-12-14 |
18.82 |
19.43 |
18.00 |
19.20 |
448650手 |
84615万 |
0.36 |
1.91% |
2020-12-11 |
18.58 |
19.26 |
18.42 |
18.84 |
397781手 |
74564万 |
0.26 |
1.40% |
2020-12-10 |
18.63 |
19.04 |
18.10 |
18.58 |
407986手 |
75887万 |
-0.36 |
-1.90% |
2020-12-09 |
19.36 |
19.90 |
18.80 |
18.94 |
757896手 |
146020万 |
-0.41 |
-2.12% |
2020-12-08 |
18.08 |
19.60 |
18.06 |
19.35 |
666369手 |
125357万 |
1.53 |
8.59% |
2020-12-07 |
16.70 |
18.15 |
16.60 |
17.82 |
553708手 |
97838万 |
1.22 |
7.35% |
2020-12-04 |
15.49 |
17.05 |
15.37 |
16.60 |
460804手 |
75198万 |
0.90 |
5.73% |
2020-12-03 |
15.69 |
15.85 |
15.21 |
15.70 |
245509手 |
38109万 |
-1.05 |
-6.27% |
2020-11-30 |
16.70 |
17.21 |
16.12 |
16.75 |
359406手 |
60512万 |
-0.03 |
-0.18% |
2020-11-27 |
17.65 |
17.88 |
16.20 |
16.78 |
436767手 |
73396万 |
-0.87 |
-4.93% |
2020-11-26 |
18.65 |
18.80 |
17.45 |
17.65 |
430579手 |
77411万 |
-0.97 |
-5.21% |
2020-11-25 |
18.97 |
19.18 |
18.30 |
18.62 |
326761手 |
61097万 |
-0.68 |
-3.52% |
2020-11-24 |
19.70 |
19.85 |
18.38 |
19.30 |
537946手 |
102536万 |
-0.10 |
-0.52% |
2020-11-23 |
18.30 |
19.88 |
18.26 |
19.40 |
586583手 |
111869万 |
1.25 |
6.89% |
2020-11-20 |
17.22 |
18.45 |
17.09 |
18.15 |
428441手 |
76928万 |
0.67 |
3.83% |
2020-11-19 |
17.29 |
17.62 |
16.58 |
17.48 |
318605手 |
54488万 |
0.24 |
1.39% |
2020-11-18 |
18.98 |
19.18 |
16.90 |
17.24 |
518998手 |
93012万 |
-1.36 |
-7.31% |
2020-11-17 |
17.88 |
19.60 |
17.88 |
18.60 |
673112手 |
127508万 |
0.78 |
4.38% |
2020-11-16 |
17.31 |
18.35 |
16.97 |
17.82 |
538054手 |
95001万 |
0.35 |
2.00% |
2020-11-13 |
16.89 |
18.15 |
16.65 |
17.47 |
657941手 |
114706万 |
0.97 |
5.88% |
2020-11-12 |
16.45 |
16.89 |
16.22 |
16.50 |
343734手 |
56637万 |
0.40 |
2.48% |
2020-11-11 |
17.20 |
17.59 |
16.00 |
16.10 |
461336手 |
77558万 |
-1.10 |
-6.39% |
2020-11-10 |
18.14 |
18.22 |
16.85 |
17.20 |
432481手 |
75280万 |
-1.10 |
-6.01% |
2020-11-09 |
17.45 |
18.69 |
17.01 |
18.30 |
709664手 |
126317万 |
0.60 |
3.39% |
2020-11-06 |
18.00 |
19.16 |
17.40 |
17.70 |
855083手 |
158063万 |
0.28 |
1.61% |
2020-11-05 |
15.76 |
17.42 |
15.60 |
17.42 |
427809手 |
72019万 |
1.58 |
9.97% |
2020-11-04 |
15.41 |
16.09 |
15.18 |
15.84 |
312649手 |
49350万 |
0.28 |
1.80% |
2020-11-03 |
15.70 |
16.15 |
15.15 |
15.56 |
289465手 |
44998万 |
0.17 |
1.10% |
2020-11-02 |
15.15 |
15.99 |
15.03 |
15.39 |
407294手 |
63145万 |
0.24 |
1.58% |
2020-10-30 |
14.95 |
15.72 |
14.52 |
15.15 |
453018手 |
68592万 |
0.27 |
1.81% |
2020-10-29 |
13.78 |
15.38 |
13.70 |
14.88 |
411590手 |
60317万 |
0.69 |
4.86% |
2020-10-28 |
13.52 |
14.30 |
13.12 |
14.19 |
458740手 |
62627万 |
1.03 |
7.83% |
2020-10-27 |
12.00 |
13.16 |
11.87 |
13.16 |
369561手 |
47674万 |
1.20 |
10.03% |
2020-10-26 |
12.50 |
12.80 |
11.62 |
11.96 |
260255手 |
31346万 |
-0.54 |
-4.32% |
2020-10-23 |
12.32 |
12.88 |
12.25 |
12.50 |
265308手 |
33453万 |
0.51 |
4.25% |
2020-10-22 |
11.81 |
12.06 |
11.42 |
11.99 |
109649手 |
12925万 |
0.26 |
2.22% |
2020-10-21 |
12.21 |
12.32 |
11.72 |
11.73 |
86377手 |
10269万 |
-0.55 |
-4.48% |
2020-10-20 |
12.20 |
12.34 |
12.05 |
12.28 |
75089手 |
9151万 |
0.11 |
0.90% |
2020-10-19 |
12.20 |
12.49 |
12.15 |
12.17 |
71900手 |
8825万 |
0.02 |
0.17% |