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 |
2021-02-24 |
13.93 |
13.98 |
13.51 |
13.61 |
59122手 |
8110万 |
-0.33 |
-2.37% |
2021-02-23 |
13.69 |
14.08 |
13.56 |
13.94 |
76605手 |
10606万 |
0.19 |
1.38% |
2021-02-22 |
13.40 |
14.08 |
13.35 |
13.75 |
98277手 |
13531万 |
0.40 |
3.00% |
2021-02-19 |
12.81 |
13.55 |
12.81 |
13.35 |
95372手 |
12523万 |
0.51 |
3.97% |
2021-02-18 |
13.56 |
13.60 |
12.72 |
12.84 |
198417手 |
25670万 |
-0.66 |
-4.89% |
2021-02-10 |
13.50 |
13.63 |
13.20 |
13.50 |
34256手 |
4593万 |
0.15 |
1.12% |
2021-02-09 |
13.13 |
13.49 |
13.02 |
13.35 |
42606手 |
5686万 |
0.19 |
1.44% |
2021-02-08 |
13.64 |
13.69 |
13.02 |
13.16 |
52162手 |
6923万 |
-0.48 |
-3.52% |
2021-02-05 |
13.75 |
13.88 |
13.55 |
13.64 |
26851手 |
3674万 |
-0.11 |
-0.80% |
2021-02-04 |
13.75 |
13.99 |
13.50 |
13.75 |
37379手 |
5127万 |
-0.08 |
-0.58% |
2021-02-03 |
14.11 |
14.11 |
13.76 |
13.83 |
35425手 |
4922万 |
-0.30 |
-2.12% |
2021-02-02 |
14.02 |
14.43 |
14.00 |
14.13 |
43541手 |
6199万 |
0.11 |
0.79% |
2021-02-01 |
13.94 |
14.09 |
13.88 |
14.02 |
26970手 |
3770万 |
0.09 |
0.65% |
2021-01-29 |
14.04 |
14.14 |
13.65 |
13.93 |
50731手 |
7056万 |
-0.09 |
-0.64% |
2021-01-28 |
14.14 |
14.25 |
13.84 |
14.02 |
52606手 |
7373万 |
-0.12 |
-0.85% |
2021-01-27 |
14.46 |
14.53 |
14.08 |
14.14 |
50411手 |
7175万 |
-0.30 |
-2.08% |
2021-01-26 |
14.79 |
14.94 |
14.44 |
14.44 |
50714手 |
7438万 |
-0.23 |
-1.57% |
2021-01-25 |
15.12 |
15.30 |
14.61 |
14.67 |
87678手 |
13040万 |
-0.45 |
-2.98% |
2021-01-22 |
15.26 |
15.44 |
15.05 |
15.12 |
53194手 |
8105万 |
-0.14 |
-0.92% |
2021-01-21 |
14.99 |
15.42 |
14.92 |
15.26 |
93798手 |
14264万 |
0.21 |
1.40% |
2021-01-20 |
15.10 |
15.12 |
14.66 |
15.05 |
80273手 |
11939万 |
-0.03 |
-0.20% |
2021-01-19 |
14.51 |
15.98 |
14.48 |
15.08 |
138067手 |
21128万 |
0.80 |
5.60% |
2021-01-18 |
13.90 |
14.40 |
13.85 |
14.28 |
47761手 |
6779万 |
0.28 |
2.00% |
2021-01-15 |
14.03 |
14.15 |
13.94 |
14.00 |
37380手 |
5233万 |
-0.11 |
-0.78% |
2021-01-14 |
14.18 |
14.46 |
14.00 |
14.11 |
43468手 |
6200万 |
-0.09 |
-0.63% |
2021-01-13 |
14.02 |
14.48 |
13.90 |
14.20 |
55356手 |
7832万 |
0.18 |
1.28% |
2021-01-12 |
13.90 |
14.12 |
13.80 |
14.02 |
52411手 |
7325万 |
0.12 |
0.86% |
2021-01-11 |
14.63 |
14.70 |
13.88 |
13.90 |
78227手 |
11090万 |
-0.63 |
-4.34% |
2021-01-08 |
14.30 |
14.81 |
14.21 |
14.53 |
80658手 |
11710万 |
0.11 |
0.76% |
2021-01-07 |
14.90 |
15.13 |
14.33 |
14.42 |
151525手 |
22299万 |
-0.89 |
-5.81% |
2021-01-06 |
15.81 |
15.89 |
15.24 |
15.31 |
101579手 |
15645万 |
-0.58 |
-3.65% |
2021-01-05 |
16.19 |
16.19 |
15.74 |
15.89 |
79069手 |
12594万 |
-0.20 |
-1.24% |
2021-01-04 |
15.95 |
16.10 |
15.73 |
16.09 |
97442手 |
15571万 |
0.19 |
1.20% |
2020-12-31 |
15.66 |
16.10 |
15.59 |
15.90 |
124618手 |
19765万 |
0.32 |
2.05% |
2020-12-30 |
15.38 |
15.76 |
15.37 |
15.58 |
76185手 |
11873万 |
0.22 |
1.43% |
2020-12-29 |
15.65 |
15.79 |
15.30 |
15.36 |
89188手 |
13854万 |
-0.35 |
-2.23% |
2020-12-28 |
15.28 |
15.78 |
15.24 |
15.71 |
118190手 |
18469万 |
0.35 |
2.28% |
2020-12-25 |
14.75 |
15.47 |
14.73 |
15.36 |
100523手 |
15372万 |
0.48 |
3.23% |
2020-12-24 |
14.94 |
15.16 |
14.78 |
14.88 |
71032手 |
10627万 |
-0.12 |
-0.80% |
2020-12-23 |
14.85 |
15.09 |
14.80 |
15.00 |
67280手 |
10061万 |
0.18 |
1.22% |
2020-12-22 |
15.28 |
15.37 |
14.80 |
14.82 |
100775手 |
15159万 |
-0.37 |
-2.44% |
2020-12-21 |
15.00 |
15.46 |
14.95 |
15.19 |
81740手 |
12456万 |
0.13 |
0.86% |
2020-12-18 |
14.91 |
15.27 |
14.84 |
15.06 |
100024手 |
15101万 |
0.03 |
0.20% |
2020-12-17 |
14.97 |
15.27 |
14.74 |
15.03 |
134797手 |
20207万 |
0.33 |
2.25% |
2020-12-16 |
14.56 |
14.90 |
14.39 |
14.70 |
105879手 |
15546万 |
0.16 |
1.10% |
2020-12-15 |
14.00 |
14.57 |
13.96 |
14.54 |
83617手 |
12027万 |
0.46 |
3.27% |
2020-12-14 |
14.27 |
14.42 |
13.88 |
14.08 |
85987手 |
12147万 |
-0.22 |
-1.54% |
2020-12-11 |
14.50 |
14.69 |
14.22 |
14.30 |
98528手 |
14182万 |
-0.41 |
-2.79% |
2020-12-10 |
14.51 |
14.97 |
14.51 |
14.71 |
162139手 |
23990万 |
0.42 |
2.94% |
2020-12-09 |
14.11 |
14.79 |
14.11 |
14.29 |
127318手 |
18453万 |
0.18 |
1.28% |
2020-12-08 |
13.76 |
14.21 |
13.70 |
14.11 |
63349手 |
8868万 |
0.35 |
2.54% |
2020-12-07 |
13.89 |
13.92 |
13.70 |
13.76 |
38867手 |
5352万 |
-0.23 |
-1.64% |
2020-12-04 |
14.01 |
14.12 |
13.89 |
13.99 |
43007手 |
6006万 |
0.10 |
0.72% |
2020-12-03 |
13.90 |
13.99 |
13.80 |
13.89 |
33581手 |
4669万 |
0.18 |
1.31% |
2020-11-30 |
13.82 |
13.93 |
13.61 |
13.71 |
31362手 |
4320万 |
-0.09 |
-0.65% |
2020-11-27 |
13.66 |
13.84 |
13.59 |
13.80 |
34265手 |
4709万 |
0.17 |
1.25% |
2020-11-26 |
13.70 |
13.80 |
13.59 |
13.63 |
32535手 |
4443万 |
-0.06 |
-0.44% |
2020-11-25 |
14.09 |
14.10 |
13.68 |
13.69 |
61261手 |
8479万 |
-0.37 |
-2.63% |
2020-11-24 |
14.14 |
14.21 |
14.02 |
14.06 |
30177手 |
4254万 |
-0.07 |
-0.49% |
2020-11-23 |
14.01 |
14.24 |
13.91 |
14.13 |
46916手 |
6608万 |
0.05 |
0.35% |
2020-11-20 |
14.31 |
14.39 |
14.05 |
14.08 |
59265手 |
8398万 |
-0.22 |
-1.54% |
2020-11-19 |
14.22 |
14.41 |
14.20 |
14.30 |
34669手 |
4959万 |
-0.04 |
-0.28% |
2020-11-18 |
14.46 |
14.73 |
14.24 |
14.34 |
57288手 |
8258万 |
0.12 |
0.84% |
2020-11-17 |
14.44 |
14.44 |
14.18 |
14.22 |
46164手 |
6587万 |
-0.24 |
-1.66% |
2020-11-16 |
13.84 |
14.60 |
13.78 |
14.46 |
86739手 |
12385万 |
0.63 |
4.55% |
2020-11-13 |
13.97 |
13.97 |
13.69 |
13.83 |
60249手 |
8308万 |
-0.25 |
-1.78% |
2020-11-12 |
14.17 |
14.63 |
14.02 |
14.08 |
65083手 |
9296万 |
0.04 |
0.28% |
2020-11-11 |
14.26 |
14.26 |
14.00 |
14.04 |
50671手 |
7140万 |
-0.22 |
-1.54% |
2020-11-10 |
14.40 |
14.49 |
14.22 |
14.26 |
63877手 |
9168万 |
0.00 |
0.00% |
2020-11-09 |
14.29 |
14.39 |
14.21 |
14.26 |
71155手 |
10170万 |
0.00 |
0.00% |
2020-11-06 |
14.15 |
14.42 |
14.00 |
14.26 |
61889手 |
8801万 |
0.13 |
0.92% |
2020-11-05 |
13.86 |
14.28 |
13.86 |
14.13 |
61733手 |
8662万 |
0.33 |
2.39% |
2020-11-04 |
13.81 |
14.01 |
13.71 |
13.80 |
39359手 |
5449万 |
-0.02 |
-0.14% |
2020-11-03 |
13.65 |
13.85 |
13.46 |
13.82 |
47551手 |
6515万 |
0.31 |
2.29% |
2020-11-02 |
14.12 |
14.15 |
13.48 |
13.51 |
97811手 |
13419万 |
-0.54 |
-3.84% |
2020-10-30 |
13.99 |
14.28 |
13.82 |
14.05 |
79948手 |
11278万 |
0.05 |
0.36% |
2020-10-29 |
13.88 |
14.13 |
13.75 |
14.00 |
59715手 |
8354万 |
-0.16 |
-1.13% |
2020-10-28 |
14.16 |
14.24 |
14.01 |
14.16 |
40997手 |
5802万 |
-0.06 |
-0.42% |
2020-10-27 |
14.08 |
14.25 |
13.96 |
14.22 |
40138手 |
5666万 |
0.08 |
0.57% |
2020-10-26 |
14.48 |
14.48 |
14.08 |
14.14 |
46611手 |
6620万 |
-0.36 |
-2.48% |
2020-10-23 |
14.69 |
14.75 |
14.37 |
14.50 |
47495手 |
6898万 |
-0.22 |
-1.50% |
2020-10-22 |
14.65 |
14.74 |
14.36 |
14.72 |
39177手 |
5704万 |
0.04 |
0.27% |
2020-10-21 |
14.95 |
14.95 |
14.56 |
14.68 |
35070手 |
5161万 |
-0.20 |
-1.34% |
2020-10-20 |
14.59 |
14.90 |
14.52 |
14.88 |
40162手 |
5929万 |
0.28 |
1.92% |
2020-10-19 |
15.13 |
15.13 |
14.58 |
14.60 |
64007手 |
9481万 |
-0.41 |
-2.73% |
2020-10-16 |
14.91 |
15.04 |
14.72 |
15.01 |
42941手 |
6408万 |
0.07 |
0.47% |
2020-10-15 |
15.15 |
15.20 |
14.92 |
14.94 |
51967手 |
7802万 |
-0.23 |
-1.52% |
2020-10-14 |
15.28 |
15.42 |
15.14 |
15.17 |
56814手 |
8663万 |
-0.16 |
-1.04% |
2020-10-13 |
15.40 |
15.57 |
15.25 |
15.33 |
56515手 |
8685万 |
-0.10 |
-0.65% |
2020-10-12 |
15.27 |
15.43 |
15.13 |
15.43 |
79356手 |
12166万 |
0.30 |
1.98% |
2020-10-09 |
14.80 |
15.47 |
14.80 |
15.13 |
91604手 |
13893万 |
0.55 |
3.77% |
2020-09-30 |
14.56 |
14.64 |
14.31 |
14.58 |
43987手 |
6386万 |
0.04 |
0.28% |
2020-09-29 |
14.63 |
14.73 |
14.47 |
14.54 |
37513手 |
5478万 |
0.02 |
0.14% |
2020-09-28 |
14.61 |
14.73 |
14.36 |
14.52 |
43091手 |
6259万 |
0.11 |
0.76% |
2020-09-25 |
14.51 |
14.75 |
14.33 |
14.41 |
53133手 |
7706万 |
-0.09 |
-0.62% |
2020-09-24 |
14.93 |
15.01 |
14.50 |
14.50 |
65543手 |
9610万 |
-0.48 |
-3.20% |
2020-09-23 |
14.85 |
15.07 |
14.68 |
14.98 |
57425手 |
8541万 |
0.18 |
1.22% |
2020-09-22 |
14.95 |
15.14 |
14.75 |
14.80 |
55880手 |
8346万 |
-0.23 |
-1.53% |
2020-09-21 |
15.24 |
15.27 |
15.02 |
15.03 |
49101手 |
7406万 |
-0.21 |
-1.38% |
2020-09-18 |
15.03 |
15.25 |
14.98 |
15.24 |
59836手 |
9054万 |
0.18 |
1.20% |
2020-09-17 |
15.09 |
15.25 |
14.82 |
15.06 |
57660手 |
8669万 |
0.00 |
0.00% |
2020-09-16 |
15.39 |
15.39 |
14.93 |
15.06 |
63782手 |
9605万 |
-0.28 |
-1.82% |
2020-09-15 |
15.45 |
15.46 |
15.17 |
15.34 |
55215手 |
8453万 |
-0.06 |
-0.39% |
2020-09-14 |
15.30 |
15.54 |
15.13 |
15.40 |
85622手 |
13150万 |
0.17 |
1.12% |
2020-09-11 |
14.88 |
15.35 |
14.81 |
15.23 |
72812手 |
11020万 |
0.38 |
2.56% |
2020-09-10 |
15.49 |
15.53 |
14.78 |
14.85 |
106151手 |
16040万 |
-0.40 |
-2.62% |
2020-09-09 |
16.10 |
16.15 |
15.22 |
15.25 |
165644手 |
25859万 |
-1.01 |
-6.21% |
2020-09-08 |
16.19 |
16.29 |
15.95 |
16.26 |
92923手 |
14996万 |
0.18 |
1.12% |
2020-09-07 |
16.32 |
16.54 |
16.02 |
16.08 |
113259手 |
18435万 |
-0.20 |
-1.23% |
2020-09-04 |
16.18 |
16.37 |
16.02 |
16.28 |
129984手 |
21046万 |
-0.27 |
-1.63% |
2020-09-03 |
17.11 |
17.39 |
16.49 |
16.55 |
174477手 |
29369万 |
-0.50 |
-2.93% |
2020-09-02 |
17.07 |
17.90 |
16.90 |
17.05 |
233806手 |
40472万 |
0.15 |
0.89% |
2020-09-01 |
16.72 |
16.97 |
16.41 |
16.90 |
129931手 |
21724万 |
0.04 |
0.24% |
2020-08-31 |
17.38 |
17.45 |
16.83 |
16.86 |
162458手 |
27795万 |
-0.44 |
-2.54% |
2020-08-28 |
17.05 |
17.30 |
16.77 |
17.30 |
129544手 |
22156万 |
0.31 |
1.82% |
2020-08-27 |
16.91 |
17.27 |
16.60 |
16.99 |
134614手 |
22808万 |
0.09 |
0.53% |
2020-08-26 |
17.70 |
17.84 |
16.74 |
16.90 |
216731手 |
37318万 |
-0.85 |
-4.79% |
2020-08-25 |
18.03 |
18.58 |
17.57 |
17.75 |
215650手 |
38770万 |
-0.09 |
-0.50% |