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 |
2021-02-26 |
17.08 |
17.20 |
16.56 |
16.81 |
413784手 |
69615万 |
-0.74 |
-4.22% |
2021-02-25 |
18.30 |
18.36 |
17.40 |
17.55 |
510517手 |
90356万 |
-0.60 |
-3.31% |
2021-02-24 |
18.21 |
18.55 |
17.81 |
18.15 |
429121手 |
78053万 |
-0.02 |
-0.11% |
2021-02-23 |
19.11 |
19.20 |
18.11 |
18.17 |
466686手 |
85889万 |
-0.66 |
-3.50% |
2021-02-22 |
18.80 |
19.53 |
18.28 |
18.83 |
668690手 |
127467万 |
-0.04 |
-0.21% |
2021-02-19 |
18.00 |
19.05 |
17.90 |
18.87 |
756092手 |
140649万 |
0.97 |
5.42% |
2021-02-18 |
16.50 |
18.55 |
16.38 |
17.90 |
791594手 |
138740万 |
1.83 |
11.39% |
2021-02-10 |
16.02 |
16.74 |
15.93 |
16.07 |
391954手 |
63910万 |
0.18 |
1.13% |
2021-02-09 |
16.03 |
16.27 |
15.63 |
15.89 |
390834手 |
62243万 |
-0.16 |
-1.00% |
2021-02-08 |
16.20 |
16.41 |
15.85 |
16.05 |
295196手 |
47498万 |
-0.15 |
-0.93% |
2021-02-05 |
16.30 |
16.80 |
16.18 |
16.20 |
332312手 |
54840万 |
-0.03 |
-0.18% |
2021-02-04 |
16.66 |
16.85 |
16.14 |
16.23 |
387977手 |
63807万 |
-0.29 |
-1.75% |
2021-02-03 |
16.78 |
17.20 |
16.52 |
16.52 |
447795手 |
75120万 |
-0.28 |
-1.67% |
2021-02-02 |
16.43 |
17.04 |
16.12 |
16.80 |
594695手 |
99054万 |
0.27 |
1.63% |
2021-02-01 |
15.23 |
16.60 |
15.23 |
16.53 |
807220手 |
131855万 |
1.30 |
8.54% |
2021-01-29 |
14.69 |
15.87 |
14.69 |
15.23 |
883457手 |
135925万 |
1.23 |
8.79% |
2021-01-28 |
14.67 |
14.95 |
13.92 |
14.00 |
410664手 |
58627万 |
-0.95 |
-6.36% |
2021-01-27 |
14.50 |
15.08 |
14.22 |
14.95 |
390469手 |
57359万 |
0.43 |
2.96% |
2021-01-26 |
14.31 |
14.90 |
14.23 |
14.52 |
355340手 |
51857万 |
0.33 |
2.33% |
2021-01-25 |
14.27 |
14.44 |
13.61 |
14.19 |
533322手 |
75141万 |
-0.24 |
-1.66% |
2021-01-22 |
14.44 |
14.62 |
13.85 |
14.43 |
564028手 |
80031万 |
-0.08 |
-0.55% |
2021-01-21 |
14.50 |
14.85 |
14.40 |
14.51 |
385566手 |
56385万 |
-0.12 |
-0.82% |
2021-01-20 |
14.50 |
14.74 |
14.25 |
14.63 |
326047手 |
47246万 |
0.13 |
0.90% |
2021-01-19 |
14.94 |
15.12 |
14.42 |
14.50 |
401792手 |
59283万 |
-0.46 |
-3.08% |
2021-01-18 |
14.25 |
15.06 |
14.12 |
14.96 |
543728手 |
79530万 |
0.79 |
5.58% |
2021-01-15 |
14.68 |
14.83 |
14.16 |
14.17 |
501610手 |
72252万 |
-0.40 |
-2.75% |
2021-01-14 |
14.86 |
15.25 |
14.52 |
14.57 |
543671手 |
80632万 |
-0.29 |
-1.95% |
2021-01-13 |
15.46 |
15.54 |
14.75 |
14.86 |
547981手 |
81942万 |
-0.61 |
-3.94% |
2021-01-12 |
15.80 |
15.84 |
15.19 |
15.47 |
319756手 |
49187万 |
-0.21 |
-1.34% |
2021-01-11 |
16.20 |
16.49 |
15.57 |
15.68 |
336228手 |
53725万 |
-0.55 |
-3.39% |
2021-01-08 |
16.00 |
16.53 |
15.68 |
16.23 |
350128手 |
56563万 |
0.31 |
1.95% |
2021-01-07 |
16.90 |
16.90 |
15.85 |
15.92 |
445266手 |
72127万 |
-1.03 |
-6.08% |
2021-01-06 |
17.10 |
17.24 |
16.59 |
16.95 |
284705手 |
48037万 |
-0.21 |
-1.22% |
2021-01-05 |
17.12 |
17.50 |
16.78 |
17.16 |
362553手 |
62170万 |
-0.13 |
-0.75% |
2021-01-04 |
17.50 |
17.90 |
17.11 |
17.29 |
448922手 |
78221万 |
-0.21 |
-1.20% |
2020-12-31 |
16.15 |
17.53 |
16.14 |
17.50 |
587811手 |
100164万 |
1.26 |
7.76% |
2020-12-30 |
15.75 |
16.44 |
15.51 |
16.24 |
371005手 |
59717万 |
0.37 |
2.33% |
2020-12-29 |
14.92 |
16.15 |
14.50 |
15.87 |
465552手 |
72150万 |
0.92 |
6.15% |
2020-12-28 |
15.88 |
15.89 |
14.92 |
14.95 |
311436手 |
47790万 |
-0.74 |
-4.72% |
2020-12-25 |
15.66 |
15.85 |
15.47 |
15.69 |
196499手 |
30803万 |
0.03 |
0.19% |
2020-12-24 |
16.20 |
16.24 |
15.51 |
15.66 |
254844手 |
40183万 |
-0.60 |
-3.69% |
2020-12-23 |
16.53 |
16.59 |
15.77 |
16.26 |
269813手 |
43455万 |
-0.11 |
-0.67% |
2020-12-22 |
16.12 |
16.92 |
16.01 |
16.37 |
346516手 |
57314万 |
0.23 |
1.43% |
2020-12-21 |
15.71 |
16.25 |
15.48 |
16.14 |
209844手 |
33525万 |
0.44 |
2.80% |
2020-12-18 |
15.81 |
16.02 |
15.58 |
15.70 |
222158手 |
34982万 |
-0.25 |
-1.57% |
2020-12-17 |
15.96 |
16.09 |
15.76 |
15.95 |
229783手 |
36566万 |
0.00 |
0.00% |
2020-12-16 |
16.05 |
16.08 |
15.66 |
15.95 |
244064手 |
38761万 |
0.08 |
0.50% |
2020-12-15 |
15.76 |
16.10 |
15.65 |
15.87 |
275456手 |
43836万 |
0.09 |
0.57% |
2020-12-14 |
15.54 |
15.88 |
15.35 |
15.78 |
298607手 |
46586万 |
0.24 |
1.54% |
2020-12-11 |
16.55 |
16.57 |
15.28 |
15.54 |
495500手 |
77610万 |
-0.80 |
-4.90% |
2020-12-10 |
16.68 |
16.86 |
16.20 |
16.34 |
300896手 |
49448万 |
-0.36 |
-2.16% |
2020-12-09 |
17.24 |
17.38 |
16.58 |
16.70 |
348242手 |
58769万 |
-0.61 |
-3.52% |
2020-12-08 |
17.06 |
17.49 |
16.90 |
17.31 |
236146手 |
40610万 |
0.31 |
1.82% |
2020-12-07 |
17.53 |
17.59 |
16.93 |
17.00 |
346936手 |
59435万 |
-0.46 |
-2.63% |
2020-12-04 |
17.37 |
17.57 |
17.12 |
17.46 |
317158手 |
55053万 |
-0.09 |
-0.51% |
2020-12-03 |
16.61 |
17.57 |
16.43 |
17.55 |
593682手 |
101902万 |
1.80 |
11.43% |
2020-11-30 |
15.76 |
15.88 |
15.46 |
15.75 |
279852手 |
43885万 |
0.05 |
0.32% |
2020-11-27 |
15.90 |
16.19 |
15.58 |
15.70 |
243611手 |
38494万 |
-0.28 |
-1.75% |
2020-11-26 |
15.99 |
16.09 |
15.78 |
15.98 |
202494手 |
32296万 |
0.08 |
0.50% |
2020-11-25 |
16.54 |
16.65 |
15.88 |
15.90 |
443677手 |
71424万 |
-0.59 |
-3.58% |
2020-11-24 |
16.88 |
16.88 |
16.36 |
16.49 |
256444手 |
42350万 |
-0.20 |
-1.20% |
2020-11-23 |
16.75 |
16.99 |
16.53 |
16.69 |
380589手 |
63778万 |
0.15 |
0.91% |
2020-11-20 |
16.80 |
16.98 |
16.46 |
16.54 |
254860手 |
42431万 |
-0.17 |
-1.02% |
2020-11-19 |
16.71 |
16.90 |
16.58 |
16.71 |
216649手 |
36246万 |
0.00 |
0.00% |
2020-11-18 |
16.79 |
17.21 |
16.63 |
16.71 |
263133手 |
44309万 |
0.08 |
0.48% |
2020-11-17 |
17.94 |
17.94 |
16.30 |
16.63 |
531559手 |
89392万 |
-1.32 |
-7.35% |
2020-11-16 |
18.06 |
18.33 |
17.73 |
17.95 |
124427手 |
22330万 |
-0.21 |
-1.16% |
2020-11-13 |
18.17 |
18.60 |
18.00 |
18.16 |
190669手 |
34817万 |
0.01 |
0.06% |
2020-11-12 |
18.06 |
18.17 |
17.81 |
18.15 |
162652手 |
29273万 |
0.30 |
1.68% |
2020-11-11 |
18.50 |
18.54 |
17.82 |
17.85 |
198022手 |
35779万 |
-0.73 |
-3.93% |
2020-11-10 |
19.23 |
19.28 |
18.54 |
18.58 |
263774手 |
49294万 |
-0.61 |
-3.18% |
2020-11-09 |
18.66 |
19.35 |
18.58 |
19.19 |
261628手 |
50085万 |
0.65 |
3.51% |
2020-11-06 |
18.83 |
18.84 |
18.35 |
18.54 |
155520手 |
28839万 |
-0.22 |
-1.17% |
2020-11-05 |
18.99 |
19.08 |
18.50 |
18.76 |
149412手 |
28028万 |
0.17 |
0.91% |
2020-11-04 |
19.02 |
19.16 |
18.41 |
18.59 |
163971手 |
30486万 |
-0.15 |
-0.80% |
2020-11-03 |
17.88 |
18.97 |
17.74 |
18.74 |
279078手 |
51788万 |
1.10 |
6.24% |
2020-11-02 |
18.10 |
18.11 |
17.31 |
17.64 |
266553手 |
47019万 |
-0.15 |
-0.84% |
2020-10-30 |
18.70 |
19.00 |
17.78 |
17.79 |
265733手 |
48660万 |
-1.05 |
-5.57% |
2020-10-29 |
18.63 |
19.03 |
18.48 |
18.84 |
153252手 |
28727万 |
-0.04 |
-0.21% |
2020-10-28 |
19.15 |
19.20 |
18.62 |
18.88 |
146237手 |
27557万 |
-0.20 |
-1.05% |
2020-10-27 |
18.74 |
19.21 |
18.62 |
19.08 |
133555手 |
25403万 |
0.20 |
1.06% |
2020-10-26 |
19.26 |
19.28 |
18.72 |
18.88 |
153136手 |
29055万 |
-0.30 |
-1.56% |
2020-10-23 |
19.59 |
19.85 |
19.13 |
19.18 |
126227手 |
24565万 |
-0.36 |
-1.84% |
2020-10-22 |
19.46 |
19.73 |
19.26 |
19.54 |
122172手 |
23815万 |
-0.11 |
-0.56% |
2020-10-21 |
19.90 |
19.95 |
19.44 |
19.65 |
162880手 |
32014万 |
-0.30 |
-1.50% |
2020-10-20 |
20.26 |
20.38 |
19.71 |
19.95 |
210150手 |
41935万 |
-0.31 |
-1.53% |
2020-10-19 |
20.55 |
20.61 |
20.05 |
20.26 |
221019手 |
44943万 |
-0.13 |
-0.64% |
2020-10-16 |
20.21 |
20.44 |
20.01 |
20.39 |
204193手 |
41334万 |
0.13 |
0.64% |
2020-10-15 |
21.24 |
21.24 |
20.24 |
20.26 |
323756手 |
66350万 |
-0.88 |
-4.16% |
2020-10-14 |
21.06 |
21.35 |
20.63 |
21.14 |
384708手 |
80798万 |
0.04 |
0.19% |
2020-10-13 |
21.09 |
21.62 |
20.52 |
21.10 |
543443手 |
114250万 |
0.60 |
2.93% |
2020-10-12 |
20.18 |
20.51 |
19.96 |
20.50 |
322979手 |
65460万 |
0.60 |
3.02% |
2020-10-09 |
19.80 |
20.67 |
19.76 |
19.90 |
310721手 |
62428万 |
0.46 |
2.37% |
2020-09-30 |
19.63 |
20.28 |
19.41 |
19.44 |
255117手 |
50703万 |
-0.22 |
-1.12% |
2020-09-29 |
19.25 |
19.84 |
19.10 |
19.66 |
206335手 |
40444万 |
0.50 |
2.61% |
2020-09-28 |
19.52 |
19.61 |
18.93 |
19.16 |
186084手 |
35752万 |
-0.33 |
-1.69% |
2020-09-25 |
19.60 |
19.69 |
19.12 |
19.49 |
152946手 |
29740万 |
0.09 |
0.46% |
2020-09-24 |
19.99 |
20.00 |
19.25 |
19.40 |
205856手 |
40143万 |
-0.62 |
-3.10% |
2020-09-23 |
20.06 |
20.25 |
19.76 |
20.02 |
171588手 |
34350万 |
0.13 |
0.65% |
2020-09-22 |
19.78 |
20.35 |
19.64 |
19.89 |
226132手 |
45379万 |
0.00 |
0.00% |
2020-09-21 |
20.30 |
20.75 |
19.53 |
19.89 |
312644手 |
62364万 |
-0.37 |
-1.83% |
2020-09-18 |
20.03 |
20.26 |
19.82 |
20.26 |
149734手 |
30094万 |
0.30 |
1.50% |
2020-09-17 |
20.09 |
20.27 |
19.63 |
19.96 |
176564手 |
35251万 |
-0.13 |
-0.65% |
2020-09-16 |
20.19 |
20.33 |
19.89 |
20.09 |
171740手 |
34428万 |
-0.18 |
-0.89% |
2020-09-15 |
20.09 |
20.42 |
19.72 |
20.27 |
344326手 |
69197万 |
0.43 |
2.17% |
2020-09-14 |
19.03 |
20.34 |
18.80 |
19.84 |
432476手 |
85774万 |
1.13 |
6.04% |
2020-09-11 |
18.51 |
18.97 |
18.30 |
18.71 |
415847手 |
77377万 |
-0.08 |
-0.43% |
2020-09-10 |
20.46 |
20.47 |
18.53 |
18.79 |
427207手 |
82788万 |
-1.31 |
-6.52% |
2020-09-09 |
20.88 |
21.07 |
19.92 |
20.10 |
322851手 |
65736万 |
-1.02 |
-4.83% |
2020-09-08 |
21.22 |
21.40 |
20.94 |
21.12 |
265093手 |
56076万 |
0.24 |
1.15% |
2020-09-07 |
20.70 |
21.50 |
20.52 |
20.88 |
398310手 |
84005万 |
0.16 |
0.77% |
2020-09-04 |
20.05 |
20.77 |
20.00 |
20.72 |
215724手 |
43905万 |
0.25 |
1.22% |
2020-09-03 |
20.89 |
20.89 |
20.45 |
20.47 |
172868手 |
35588万 |
-0.42 |
-2.01% |
2020-09-02 |
20.75 |
21.08 |
20.35 |
20.89 |
232759手 |
48185万 |
0.03 |
0.14% |
2020-09-01 |
21.19 |
21.19 |
20.62 |
20.86 |
239835手 |
49971万 |
-0.34 |
-1.60% |
2020-08-31 |
21.48 |
21.68 |
20.85 |
21.20 |
409526手 |
87079万 |
-0.14 |
-0.66% |
2020-08-28 |
20.62 |
21.35 |
20.53 |
21.34 |
313458手 |
65682万 |
0.60 |
2.89% |