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 |
2021-01-19 |
15.85 |
15.99 |
15.51 |
15.63 |
87536手 |
13755万 |
-0.36 |
-2.25% |
2021-01-18 |
15.41 |
16.06 |
15.30 |
15.99 |
122030手 |
19304万 |
0.62 |
4.03% |
2021-01-15 |
15.25 |
15.66 |
15.07 |
15.37 |
87629手 |
13449万 |
0.01 |
0.07% |
2021-01-14 |
16.08 |
16.20 |
15.32 |
15.36 |
157462手 |
24640万 |
-0.85 |
-5.24% |
2021-01-13 |
16.20 |
16.53 |
15.86 |
16.21 |
183558手 |
29721万 |
0.03 |
0.18% |
2021-01-12 |
15.20 |
16.37 |
15.16 |
16.18 |
218732手 |
35145万 |
0.88 |
5.75% |
2021-01-11 |
15.53 |
15.83 |
15.01 |
15.30 |
173766手 |
26820万 |
-0.09 |
-0.58% |
2021-01-08 |
15.45 |
15.74 |
15.09 |
15.39 |
138535手 |
21352万 |
-0.01 |
-0.07% |
2021-01-07 |
15.67 |
15.98 |
15.21 |
15.40 |
176930手 |
27565万 |
-0.48 |
-3.02% |
2021-01-06 |
16.65 |
16.65 |
15.66 |
15.88 |
248171手 |
40089万 |
-0.04 |
-0.25% |
2021-01-05 |
15.75 |
16.18 |
15.42 |
15.92 |
193845手 |
30633万 |
0.16 |
1.01% |
2021-01-04 |
15.27 |
15.95 |
15.08 |
15.76 |
197341手 |
30752万 |
0.81 |
5.42% |
2020-12-31 |
14.52 |
15.07 |
14.49 |
14.95 |
107032手 |
15882万 |
0.43 |
2.96% |
2020-12-30 |
14.46 |
14.73 |
14.00 |
14.52 |
91421手 |
13176万 |
0.01 |
0.07% |
2020-12-29 |
14.69 |
14.84 |
14.31 |
14.51 |
91587手 |
13393万 |
0.03 |
0.21% |
2020-12-28 |
14.30 |
14.77 |
14.28 |
14.48 |
67771手 |
9800万 |
0.03 |
0.21% |
2020-12-25 |
14.26 |
14.63 |
14.26 |
14.45 |
78229手 |
11319万 |
0.06 |
0.42% |
2020-12-24 |
14.25 |
14.85 |
14.25 |
14.39 |
142979手 |
20807万 |
0.13 |
0.91% |
2020-12-23 |
13.66 |
14.26 |
13.60 |
14.26 |
107553手 |
15008万 |
0.60 |
4.39% |
2020-12-22 |
14.08 |
14.22 |
13.58 |
13.66 |
65612手 |
9099万 |
-0.47 |
-3.33% |
2020-12-21 |
13.65 |
14.15 |
13.60 |
14.13 |
57545手 |
8081万 |
0.28 |
2.02% |
2020-12-18 |
13.92 |
14.24 |
13.80 |
13.85 |
53226手 |
7452万 |
-0.08 |
-0.57% |
2020-12-17 |
13.60 |
13.94 |
13.39 |
13.93 |
59938手 |
8194万 |
0.21 |
1.53% |
2020-12-16 |
13.91 |
13.92 |
13.59 |
13.72 |
42151手 |
5797万 |
-0.19 |
-1.37% |
2020-12-15 |
13.83 |
13.99 |
13.75 |
13.91 |
41324手 |
5739万 |
0.00 |
0.00% |
2020-12-14 |
13.55 |
14.07 |
13.43 |
13.91 |
59851手 |
8296万 |
0.33 |
2.43% |
2020-12-11 |
14.00 |
14.00 |
13.31 |
13.58 |
78254手 |
10644万 |
-0.35 |
-2.51% |
2020-12-10 |
14.18 |
14.38 |
13.77 |
13.93 |
83252手 |
11654万 |
-0.29 |
-2.04% |
2020-12-09 |
14.99 |
14.99 |
14.18 |
14.22 |
113491手 |
16510万 |
-0.75 |
-5.01% |
2020-12-08 |
14.89 |
15.10 |
14.89 |
14.97 |
45023手 |
6747万 |
0.03 |
0.20% |
2020-12-07 |
15.05 |
15.26 |
14.91 |
14.94 |
66307手 |
10005万 |
-0.12 |
-0.80% |
2020-12-04 |
14.94 |
15.14 |
14.80 |
15.06 |
55846手 |
8360万 |
0.04 |
0.27% |
2020-12-03 |
15.18 |
15.32 |
14.94 |
15.02 |
66882手 |
10063万 |
0.14 |
0.94% |
2020-11-30 |
14.96 |
15.26 |
14.85 |
14.88 |
85438手 |
12847万 |
-0.16 |
-1.06% |
2020-11-27 |
14.88 |
15.32 |
14.71 |
15.04 |
109204手 |
16446万 |
0.22 |
1.48% |
2020-11-26 |
14.67 |
15.08 |
14.50 |
14.82 |
73051手 |
10804万 |
0.13 |
0.89% |
2020-11-25 |
15.05 |
15.10 |
14.68 |
14.69 |
72943手 |
10831万 |
-0.41 |
-2.71% |
2020-11-24 |
14.98 |
15.43 |
14.90 |
15.10 |
89983手 |
13658万 |
0.13 |
0.87% |
2020-11-23 |
15.02 |
15.18 |
14.80 |
14.97 |
94837手 |
14177万 |
-0.19 |
-1.25% |
2020-11-20 |
15.35 |
15.49 |
15.00 |
15.16 |
110890手 |
16809万 |
-0.14 |
-0.92% |
2020-11-19 |
14.69 |
15.35 |
14.49 |
15.30 |
139898手 |
21129万 |
0.53 |
3.59% |
2020-11-18 |
14.46 |
14.87 |
14.40 |
14.77 |
60439手 |
8868万 |
0.29 |
2.00% |
2020-11-17 |
14.88 |
14.89 |
14.24 |
14.48 |
71203手 |
10288万 |
-0.33 |
-2.23% |
2020-11-16 |
14.90 |
15.13 |
14.64 |
14.81 |
73927手 |
10938万 |
-0.08 |
-0.54% |
2020-11-13 |
14.40 |
15.04 |
14.20 |
14.89 |
105418手 |
15578万 |
0.42 |
2.90% |
2020-11-12 |
14.67 |
14.75 |
14.33 |
14.47 |
59786手 |
8670万 |
-0.25 |
-1.70% |
2020-11-11 |
14.68 |
14.96 |
14.60 |
14.72 |
99625手 |
14733万 |
-0.04 |
-0.27% |
2020-11-10 |
14.71 |
14.96 |
14.48 |
14.76 |
101270手 |
14876万 |
0.07 |
0.48% |
2020-11-09 |
14.34 |
14.82 |
14.24 |
14.69 |
136766手 |
19976万 |
0.47 |
3.31% |
2020-11-06 |
14.83 |
14.97 |
14.15 |
14.22 |
150655手 |
21662万 |
-0.62 |
-4.18% |
2020-11-05 |
14.88 |
15.04 |
14.57 |
14.84 |
127120手 |
18780万 |
-0.04 |
-0.27% |
2020-11-04 |
15.04 |
15.13 |
14.35 |
14.88 |
169335手 |
24884万 |
-0.24 |
-1.59% |
2020-11-03 |
14.96 |
15.18 |
14.83 |
15.12 |
140963手 |
21137万 |
0.13 |
0.87% |
2020-11-02 |
16.08 |
16.28 |
14.60 |
14.99 |
283145手 |
43227万 |
-1.36 |
-8.32% |
2020-10-30 |
16.28 |
16.94 |
15.98 |
16.35 |
177161手 |
29178万 |
0.07 |
0.43% |
2020-10-29 |
16.45 |
16.62 |
16.11 |
16.28 |
137843手 |
22545万 |
-0.47 |
-2.81% |
2020-10-28 |
16.16 |
16.76 |
16.11 |
16.75 |
192061手 |
31653万 |
0.82 |
5.15% |
2020-10-27 |
16.18 |
16.38 |
15.83 |
15.93 |
89174手 |
14351万 |
-0.23 |
-1.42% |
2020-10-26 |
16.08 |
16.39 |
15.80 |
16.16 |
78439手 |
12631万 |
0.09 |
0.56% |
2020-10-23 |
16.17 |
16.47 |
16.00 |
16.07 |
89646手 |
14546万 |
-0.06 |
-0.37% |
2020-10-22 |
16.24 |
16.25 |
15.78 |
16.13 |
103420手 |
16557万 |
-0.10 |
-0.62% |
2020-10-21 |
17.08 |
17.14 |
16.16 |
16.23 |
169663手 |
27882万 |
-0.83 |
-4.87% |
2020-10-20 |
16.93 |
17.10 |
16.52 |
17.06 |
125625手 |
21098万 |
0.00 |
0.00% |
2020-10-19 |
16.78 |
17.35 |
16.60 |
17.06 |
153390手 |
26050万 |
0.34 |
2.03% |
2020-10-16 |
17.03 |
17.14 |
16.47 |
16.72 |
183765手 |
30765万 |
-0.49 |
-2.85% |
2020-10-15 |
16.50 |
17.57 |
16.38 |
17.21 |
235158手 |
40300万 |
0.31 |
1.83% |
2020-10-14 |
17.36 |
18.50 |
16.80 |
16.90 |
355668手 |
62218万 |
-0.60 |
-3.43% |
2020-10-13 |
17.40 |
17.59 |
17.01 |
17.50 |
243124手 |
42120万 |
-0.23 |
-1.30% |
2020-10-12 |
16.60 |
17.80 |
16.49 |
17.73 |
354693手 |
60975万 |
1.13 |
6.81% |
2020-10-09 |
16.70 |
16.90 |
16.26 |
16.60 |
278009手 |
46205万 |
0.25 |
1.53% |
2020-09-30 |
16.44 |
16.60 |
16.12 |
16.35 |
188406手 |
30862万 |
-0.20 |
-1.21% |
2020-09-29 |
15.75 |
16.69 |
15.56 |
16.55 |
251979手 |
41099万 |
0.98 |
6.29% |
2020-09-28 |
16.09 |
16.17 |
15.50 |
15.57 |
138383手 |
21831万 |
-0.39 |
-2.44% |
2020-09-25 |
16.15 |
16.41 |
15.85 |
15.96 |
180036手 |
28893万 |
-0.10 |
-0.62% |
2020-09-24 |
16.56 |
16.66 |
16.04 |
16.06 |
195583手 |
31747万 |
-0.59 |
-3.54% |
2020-09-23 |
16.80 |
17.00 |
16.41 |
16.65 |
274547手 |
45759万 |
-0.15 |
-0.89% |
2020-09-22 |
16.51 |
17.44 |
16.30 |
16.80 |
564504手 |
95680万 |
0.33 |
2.00% |
2020-09-21 |
14.95 |
17.41 |
14.92 |
16.47 |
529386手 |
87522万 |
1.55 |
10.39% |
2020-09-18 |
14.55 |
15.08 |
14.48 |
14.92 |
157099手 |
23285万 |
0.40 |
2.75% |
2020-09-17 |
14.70 |
14.70 |
14.30 |
14.52 |
111776手 |
16222万 |
-0.16 |
-1.09% |
2020-09-16 |
15.17 |
15.29 |
14.50 |
14.68 |
150925手 |
22268万 |
-0.59 |
-3.86% |
2020-09-15 |
15.31 |
15.88 |
15.07 |
15.27 |
181336手 |
27968万 |
-0.17 |
-1.10% |
2020-09-14 |
14.89 |
15.67 |
14.52 |
15.44 |
205734手 |
31469万 |
0.63 |
4.25% |
2020-09-11 |
14.20 |
15.26 |
14.20 |
14.81 |
196371手 |
29099万 |
0.31 |
2.14% |
2020-09-10 |
16.28 |
16.50 |
14.50 |
14.50 |
334852手 |
51235万 |
-1.76 |
-10.82% |
2020-09-09 |
15.41 |
17.13 |
15.18 |
16.26 |
378770手 |
61605万 |
0.69 |
4.43% |
2020-09-08 |
15.32 |
15.63 |
14.97 |
15.57 |
139145手 |
21288万 |
0.27 |
1.76% |
2020-09-07 |
15.83 |
15.92 |
15.10 |
15.30 |
211134手 |
32851万 |
-0.77 |
-4.79% |
2020-09-04 |
15.46 |
16.12 |
15.41 |
16.07 |
187964手 |
29795万 |
0.27 |
1.71% |
2020-09-03 |
15.90 |
16.03 |
15.26 |
15.80 |
240713手 |
37591万 |
-0.32 |
-1.99% |
2020-09-02 |
16.20 |
16.30 |
15.69 |
16.12 |
251847手 |
40261万 |
0.01 |
0.06% |
2020-09-01 |
15.80 |
16.40 |
15.65 |
16.11 |
339131手 |
54233万 |
0.38 |
2.42% |
2020-08-31 |
15.51 |
16.28 |
15.30 |
15.73 |
366016手 |
57680万 |
0.35 |
2.28% |
2020-08-28 |
14.40 |
15.88 |
14.26 |
15.38 |
338303手 |
52018万 |
0.83 |
5.70% |
N 2020-08-27 |
14.59 |
14.63 |
13.68 |
14.55 |
218675手 |
30832万 |
-0.20 |
-1.36% |
2020-08-26 |
14.19 |
15.48 |
13.90 |
14.75 |
279277手 |
41644万 |
0.41 |
2.86% |
2020-08-25 |
14.50 |
14.58 |
14.08 |
14.34 |
109267手 |
15587万 |
-0.18 |
-1.24% |
2020-08-24 |
14.30 |
14.77 |
13.80 |
14.52 |
153415手 |
22110万 |
0.26 |
1.82% |
2020-08-21 |
14.26 |
15.02 |
14.03 |
14.26 |
205881手 |
29608万 |
0.20 |
1.42% |
2020-08-20 |
14.68 |
14.76 |
14.00 |
14.06 |
128061手 |
18338万 |
-0.56 |
-3.83% |
2020-08-19 |
15.26 |
15.35 |
14.50 |
14.62 |
161985手 |
24011万 |
-0.59 |
-3.88% |
2020-08-18 |
15.44 |
15.53 |
15.02 |
15.21 |
223528手 |
34113万 |
-0.25 |
-1.62% |
2020-08-17 |
14.88 |
15.48 |
14.68 |
15.46 |
336456手 |
51293万 |
0.58 |
3.90% |
2020-08-14 |
13.45 |
14.88 |
13.31 |
14.88 |
367846手 |
53198万 |
1.35 |
9.98% |
2020-08-13 |
13.53 |
13.79 |
13.30 |
13.53 |
99271手 |
13457万 |
-0.05 |
-0.37% |
2020-08-12 |
13.95 |
14.12 |
13.26 |
13.58 |
155998手 |
21203万 |
-0.50 |
-3.55% |
2020-08-11 |
14.54 |
14.79 |
14.03 |
14.08 |
170503手 |
24598万 |
-0.53 |
-3.63% |
N 2020-08-10 |
14.94 |
15.52 |
14.54 |
14.61 |
224533手 |
33621万 |
-0.31 |
-2.08% |
2020-08-07 |
14.85 |
15.17 |
14.48 |
14.92 |
210514手 |
31125万 |
-0.17 |
-1.13% |
2020-08-06 |
15.22 |
15.68 |
14.69 |
15.09 |
275024手 |
41549万 |
-0.07 |
-0.46% |
2020-08-05 |
14.98 |
15.29 |
14.75 |
15.16 |
198526手 |
29880万 |
0.30 |
2.02% |
2020-08-04 |
15.09 |
15.54 |
14.75 |
14.86 |
354368手 |
53689万 |
-0.18 |
-1.20% |
2020-08-03 |
13.85 |
15.04 |
13.78 |
15.04 |
228464手 |
33818万 |
1.37 |
10.02% |
2020-07-31 |
13.82 |
14.09 |
13.45 |
13.67 |
128163手 |
17593万 |
-0.01 |
-0.07% |
2020-07-30 |
13.80 |
14.14 |
13.60 |
13.68 |
124689手 |
17192万 |
-0.10 |
-0.73% |
2020-07-29 |
13.23 |
13.83 |
13.11 |
13.78 |
133085手 |
17979万 |
0.46 |
3.45% |
2020-07-28 |
13.44 |
13.65 |
13.04 |
13.32 |
129259手 |
17240万 |
-0.04 |
-0.30% |
2020-07-27 |
13.52 |
13.65 |
12.92 |
13.36 |
174497手 |
23240万 |
-0.03 |
-0.22% |
2020-07-24 |
14.18 |
14.48 |
13.30 |
13.39 |
312187手 |
43366万 |
-0.88 |
-6.17% |
2020-07-23 |
13.89 |
14.38 |
13.51 |
14.27 |
297842手 |
41647万 |
0.34 |
2.44% |
2020-07-22 |
12.93 |
14.32 |
12.78 |
13.93 |
346349手 |
48068万 |
0.88 |
6.74% |
2020-07-21 |
13.92 |
13.93 |
12.96 |
13.05 |
336789手 |
44741万 |
-1.05 |
-7.45% |
2020-07-20 |
13.20 |
14.27 |
13.14 |
14.10 |
324121手 |
45493万 |
1.13 |
8.71% |