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 |
12.87 |
13.04 |
12.73 |
12.96 |
22223手 |
2859万 |
0.09 |
0.70% |
2021-03-02 |
13.08 |
13.08 |
12.78 |
12.87 |
25232手 |
3259万 |
-0.24 |
-1.83% |
2021-03-01 |
13.12 |
13.30 |
12.92 |
13.11 |
22644手 |
2962万 |
0.15 |
1.16% |
2021-02-26 |
12.60 |
12.99 |
12.56 |
12.96 |
18344手 |
2346万 |
0.14 |
1.09% |
2021-02-25 |
12.90 |
13.02 |
12.73 |
12.82 |
24783手 |
3181万 |
-0.18 |
-1.39% |
2021-02-24 |
12.76 |
13.44 |
12.76 |
13.00 |
51167手 |
6719万 |
0.28 |
2.20% |
2021-02-23 |
12.68 |
12.87 |
12.52 |
12.72 |
22026手 |
2801万 |
-0.15 |
-1.17% |
2021-02-22 |
12.44 |
13.06 |
12.44 |
12.87 |
47868手 |
6130万 |
0.48 |
3.87% |
2021-02-19 |
12.08 |
12.39 |
12.04 |
12.39 |
27381手 |
3362万 |
0.28 |
2.31% |
2021-02-18 |
11.84 |
12.20 |
11.84 |
12.11 |
25609手 |
3098万 |
0.27 |
2.28% |
2021-02-10 |
11.84 |
11.93 |
11.73 |
11.84 |
14564手 |
1718万 |
0.00 |
0.00% |
2021-02-09 |
11.69 |
11.88 |
11.68 |
11.84 |
17839手 |
2108万 |
0.16 |
1.37% |
2021-02-08 |
11.80 |
11.93 |
11.59 |
11.68 |
15504手 |
1823万 |
-0.02 |
-0.17% |
2021-02-05 |
11.87 |
12.19 |
11.61 |
11.70 |
22008手 |
2614万 |
-0.17 |
-1.43% |
2021-02-04 |
11.99 |
12.07 |
11.59 |
11.87 |
22756手 |
2684万 |
-0.12 |
-1.00% |
2021-02-03 |
12.24 |
12.34 |
11.96 |
11.99 |
23075手 |
2800万 |
-0.28 |
-2.28% |
2021-02-02 |
11.92 |
12.44 |
11.81 |
12.27 |
30920手 |
3783万 |
0.40 |
3.37% |
2021-02-01 |
11.70 |
11.95 |
11.68 |
11.87 |
18368手 |
2171万 |
0.14 |
1.19% |
2021-01-29 |
12.08 |
12.30 |
11.55 |
11.73 |
40890手 |
4799万 |
-0.30 |
-2.49% |
2021-01-28 |
12.25 |
12.39 |
12.02 |
12.03 |
28736手 |
3494万 |
-0.32 |
-2.59% |
2021-01-27 |
12.53 |
12.67 |
12.31 |
12.35 |
25156手 |
3120万 |
-0.15 |
-1.20% |
2021-01-26 |
12.68 |
12.88 |
12.45 |
12.50 |
27224手 |
3426万 |
-0.24 |
-1.88% |
2021-01-25 |
12.81 |
13.01 |
12.69 |
12.74 |
26607手 |
3404万 |
-0.19 |
-1.47% |
2021-01-22 |
13.34 |
13.34 |
12.83 |
12.93 |
38851手 |
5044万 |
-0.33 |
-2.49% |
2021-01-21 |
13.38 |
13.45 |
13.20 |
13.26 |
29538手 |
3931万 |
-0.18 |
-1.34% |
2021-01-20 |
13.31 |
13.44 |
13.23 |
13.44 |
20933手 |
2796万 |
0.14 |
1.05% |
2021-01-19 |
13.23 |
13.38 |
13.18 |
13.30 |
18645手 |
2475万 |
0.02 |
0.15% |
2021-01-18 |
13.10 |
13.44 |
13.10 |
13.28 |
21350手 |
2840万 |
0.07 |
0.53% |
2021-01-15 |
13.04 |
13.27 |
12.89 |
13.21 |
28181手 |
3698万 |
0.17 |
1.30% |
2021-01-14 |
12.94 |
13.10 |
12.60 |
13.04 |
38799手 |
4996万 |
0.02 |
0.15% |
2021-01-13 |
13.30 |
13.34 |
12.90 |
13.02 |
40121手 |
5239万 |
-0.25 |
-1.88% |
2021-01-12 |
13.20 |
13.40 |
13.01 |
13.27 |
32261手 |
4276万 |
0.08 |
0.61% |
2021-01-11 |
13.84 |
13.84 |
13.00 |
13.19 |
82228手 |
10958万 |
-0.65 |
-4.70% |
2021-01-08 |
14.06 |
14.32 |
13.50 |
13.84 |
53048手 |
7366万 |
-0.23 |
-1.64% |
2021-01-07 |
14.19 |
14.20 |
13.73 |
14.07 |
57917手 |
8100万 |
-0.18 |
-1.26% |
2021-01-06 |
14.80 |
14.80 |
14.15 |
14.25 |
81524手 |
11678万 |
-0.55 |
-3.72% |
2021-01-05 |
15.28 |
15.28 |
14.72 |
14.80 |
104440手 |
15548万 |
-0.46 |
-3.01% |
2021-01-04 |
15.00 |
15.32 |
14.80 |
15.26 |
85816手 |
12960万 |
0.33 |
2.21% |
2020-12-31 |
14.53 |
15.44 |
14.52 |
14.93 |
88912手 |
13344万 |
0.20 |
1.36% |
2020-12-30 |
14.71 |
14.82 |
14.55 |
14.73 |
40159手 |
5899万 |
-0.18 |
-1.21% |
2020-12-29 |
15.48 |
15.48 |
14.50 |
14.91 |
68861手 |
10272万 |
-0.62 |
-3.99% |
2020-12-28 |
15.07 |
15.99 |
15.01 |
15.53 |
101517手 |
15729万 |
0.62 |
4.16% |
2020-12-25 |
14.58 |
15.06 |
14.33 |
14.91 |
54766手 |
8150万 |
0.28 |
1.91% |
2020-12-24 |
14.81 |
15.23 |
14.55 |
14.63 |
61486手 |
9135万 |
-0.37 |
-2.47% |
2020-12-23 |
14.56 |
15.14 |
14.48 |
15.00 |
71738手 |
10621万 |
0.49 |
3.38% |
2020-12-22 |
14.95 |
15.17 |
14.45 |
14.51 |
68997手 |
10200万 |
-0.54 |
-3.59% |
2020-12-21 |
14.82 |
15.43 |
14.65 |
15.05 |
101624手 |
15239万 |
0.32 |
2.17% |
2020-12-18 |
14.32 |
15.54 |
14.17 |
14.73 |
111229手 |
16581万 |
0.40 |
2.79% |
2020-12-17 |
13.94 |
14.43 |
13.81 |
14.33 |
49719手 |
7039万 |
0.29 |
2.07% |
2020-12-16 |
14.57 |
14.57 |
13.95 |
14.04 |
40105手 |
5689万 |
-0.36 |
-2.50% |
2020-12-15 |
14.58 |
14.58 |
14.24 |
14.40 |
32606手 |
4684万 |
-0.08 |
-0.55% |
2020-12-14 |
14.66 |
14.78 |
14.33 |
14.48 |
38227手 |
5534万 |
-0.08 |
-0.55% |
2020-12-11 |
14.94 |
15.08 |
14.31 |
14.56 |
62860手 |
9185万 |
-0.52 |
-3.45% |
2020-12-10 |
15.03 |
15.25 |
14.80 |
15.08 |
42297手 |
6370万 |
0.04 |
0.27% |
2020-12-09 |
15.73 |
15.78 |
15.01 |
15.04 |
58939手 |
9056万 |
-0.68 |
-4.33% |
2020-12-08 |
15.72 |
15.95 |
15.61 |
15.72 |
36312手 |
5730万 |
0.02 |
0.13% |
2020-12-07 |
15.95 |
16.06 |
15.63 |
15.70 |
43127手 |
6812万 |
-0.24 |
-1.51% |
2020-12-04 |
16.05 |
16.35 |
15.70 |
15.94 |
56991手 |
9069万 |
-0.11 |
-0.69% |
2020-12-03 |
16.71 |
16.87 |
15.58 |
16.05 |
102910手 |
16510万 |
-1.19 |
-6.90% |
2020-11-30 |
17.79 |
18.17 |
17.19 |
17.24 |
85558手 |
15112万 |
-0.34 |
-1.93% |
2020-11-27 |
17.70 |
17.84 |
17.38 |
17.58 |
71049手 |
12517万 |
-0.22 |
-1.24% |
2020-11-26 |
17.34 |
18.12 |
17.18 |
17.80 |
110601手 |
19661万 |
0.36 |
2.06% |
2020-11-25 |
17.93 |
18.00 |
17.41 |
17.44 |
83087手 |
14632万 |
-0.48 |
-2.68% |
2020-11-24 |
17.48 |
18.10 |
17.12 |
17.92 |
149795手 |
26421万 |
0.64 |
3.70% |
2020-11-23 |
17.20 |
17.31 |
16.88 |
17.28 |
90399手 |
15473万 |
-0.09 |
-0.52% |
2020-11-20 |
16.91 |
17.69 |
16.80 |
17.37 |
149723手 |
25899万 |
0.37 |
2.18% |
2020-11-19 |
17.05 |
17.22 |
16.58 |
17.00 |
134791手 |
22731万 |
-0.35 |
-2.02% |
2020-11-18 |
17.43 |
18.08 |
16.65 |
17.35 |
234578手 |
40372万 |
-0.13 |
-0.74% |
2020-11-17 |
16.50 |
17.75 |
16.50 |
17.48 |
314542手 |
54899万 |
1.34 |
8.30% |
2020-11-16 |
14.70 |
16.14 |
14.70 |
16.14 |
104368手 |
16422万 |
1.47 |
10.02% |
2020-11-13 |
14.60 |
14.88 |
14.35 |
14.67 |
34740手 |
5067万 |
0.08 |
0.55% |
2020-11-12 |
14.80 |
15.05 |
14.50 |
14.59 |
35220手 |
5175万 |
-0.21 |
-1.42% |
2020-11-11 |
15.13 |
15.20 |
14.72 |
14.80 |
48379手 |
7210万 |
-0.43 |
-2.82% |
2020-11-10 |
15.24 |
15.45 |
14.90 |
15.23 |
59308手 |
8995万 |
0.05 |
0.33% |
2020-11-09 |
15.33 |
15.60 |
15.11 |
15.18 |
77790手 |
11895万 |
-0.28 |
-1.81% |
2020-11-06 |
15.88 |
16.00 |
15.19 |
15.46 |
64358手 |
10001万 |
-0.40 |
-2.52% |
2020-11-05 |
15.26 |
15.99 |
15.26 |
15.86 |
86378手 |
13487万 |
0.70 |
4.62% |
2020-11-04 |
15.60 |
15.78 |
15.12 |
15.16 |
72733手 |
11160万 |
-0.38 |
-2.44% |
2020-11-03 |
15.67 |
16.17 |
15.38 |
15.54 |
159196手 |
24997万 |
0.41 |
2.71% |
2020-11-02 |
13.75 |
15.13 |
13.70 |
15.13 |
140072手 |
20393万 |
1.38 |
10.04% |
2020-10-30 |
13.94 |
14.25 |
13.62 |
13.75 |
82758手 |
11433万 |
-0.31 |
-2.21% |
2020-10-29 |
13.70 |
14.36 |
13.52 |
14.06 |
128658手 |
17795万 |
0.04 |
0.28% |
2020-10-28 |
14.20 |
14.59 |
13.72 |
14.02 |
174912手 |
24723万 |
0.03 |
0.21% |
2020-10-27 |
13.81 |
14.40 |
13.81 |
13.99 |
254682手 |
35459万 |
-1.35 |
-8.80% |
2020-10-26 |
15.34 |
15.34 |
15.34 |
15.34 |
24060手 |
3690万 |
-1.70 |
-9.98% |
2020-10-23 |
17.44 |
17.69 |
16.98 |
17.04 |
42347手 |
7329万 |
-0.29 |
-1.67% |
2020-10-22 |
17.32 |
17.56 |
16.95 |
17.33 |
34295手 |
5936万 |
0.01 |
0.06% |
2020-10-21 |
17.76 |
17.80 |
17.22 |
17.32 |
55633手 |
9682万 |
-0.45 |
-2.53% |
2020-10-20 |
17.63 |
17.77 |
17.29 |
17.77 |
36930手 |
6467万 |
-0.03 |
-0.17% |
2020-10-19 |
17.93 |
18.20 |
17.60 |
17.80 |
48711手 |
8703万 |
-0.01 |
-0.06% |
2020-10-16 |
17.90 |
18.08 |
17.51 |
17.81 |
59434手 |
10555万 |
-0.12 |
-0.67% |
2020-10-15 |
18.01 |
18.56 |
17.91 |
17.93 |
93865手 |
17111万 |
-0.20 |
-1.10% |
2020-10-14 |
18.26 |
18.68 |
18.01 |
18.13 |
73352手 |
13388万 |
-0.15 |
-0.82% |
2020-10-13 |
18.00 |
18.49 |
17.80 |
18.28 |
98885手 |
18021万 |
0.20 |
1.11% |
2020-10-12 |
17.86 |
18.30 |
17.35 |
18.08 |
121884手 |
21779万 |
0.20 |
1.12% |
2020-10-09 |
17.50 |
18.20 |
17.13 |
17.88 |
127125手 |
22512万 |
1.06 |
6.30% |
2020-09-30 |
16.43 |
16.90 |
16.08 |
16.82 |
64062手 |
10658万 |
0.52 |
3.19% |
2020-09-29 |
15.68 |
16.42 |
15.68 |
16.30 |
51955手 |
8407万 |
0.64 |
4.09% |
2020-09-28 |
15.92 |
16.03 |
15.57 |
15.66 |
26966手 |
4236万 |
-0.27 |
-1.70% |
2020-09-25 |
15.97 |
16.14 |
15.75 |
15.93 |
27197手 |
4333万 |
0.04 |
0.25% |
2020-09-24 |
16.16 |
16.30 |
15.80 |
15.89 |
40282手 |
6440万 |
-0.55 |
-3.35% |
2020-09-23 |
16.59 |
16.68 |
16.10 |
16.44 |
46249手 |
7564万 |
-0.16 |
-0.96% |
2020-09-22 |
16.79 |
16.85 |
16.52 |
16.60 |
49119手 |
8188万 |
-0.42 |
-2.47% |
2020-09-21 |
16.89 |
17.26 |
16.35 |
17.02 |
99316手 |
16827万 |
0.37 |
2.22% |
2020-09-18 |
16.56 |
17.30 |
16.37 |
16.65 |
88565手 |
14844万 |
0.01 |
0.06% |
2020-09-17 |
16.10 |
16.87 |
15.84 |
16.64 |
72331手 |
11896万 |
0.55 |
3.42% |
2020-09-16 |
16.42 |
16.59 |
16.00 |
16.09 |
39854手 |
6440万 |
-0.31 |
-1.89% |
2020-09-15 |
16.19 |
16.69 |
16.03 |
16.40 |
74974手 |
12312万 |
0.17 |
1.05% |
2020-09-14 |
15.87 |
16.24 |
15.70 |
16.23 |
54960手 |
8743万 |
0.38 |
2.40% |
2020-09-11 |
15.46 |
15.90 |
15.46 |
15.85 |
52379手 |
8257万 |
0.23 |
1.47% |
2020-09-10 |
16.26 |
16.30 |
15.51 |
15.62 |
60936手 |
9736万 |
-0.49 |
-3.04% |
2020-09-09 |
16.40 |
16.54 |
15.69 |
16.11 |
89858手 |
14505万 |
-0.55 |
-3.30% |
2020-09-08 |
16.86 |
17.19 |
16.19 |
16.66 |
77019手 |
12724万 |
-0.12 |
-0.71% |
2020-09-07 |
17.46 |
17.58 |
16.57 |
16.78 |
88590手 |
15130万 |
-0.67 |
-3.84% |
2020-09-04 |
17.01 |
17.52 |
16.89 |
17.45 |
41957手 |
7250万 |
0.13 |
0.75% |
2020-09-03 |
18.01 |
18.12 |
17.23 |
17.32 |
93503手 |
16416万 |
-0.92 |
-5.04% |