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 |
15.00 |
15.66 |
14.88 |
15.38 |
25877手 |
3982万 |
0.20 |
1.32% |
2021-02-25 |
15.27 |
15.55 |
15.10 |
15.18 |
20533手 |
3133万 |
-0.30 |
-1.94% |
2021-02-24 |
15.18 |
15.73 |
15.18 |
15.48 |
20591手 |
3177万 |
0.34 |
2.25% |
2021-02-23 |
15.33 |
15.59 |
15.10 |
15.14 |
26190手 |
4014万 |
-0.18 |
-1.18% |
2021-02-22 |
15.31 |
15.86 |
15.16 |
15.32 |
36225手 |
5640万 |
0.16 |
1.05% |
2021-02-19 |
14.46 |
15.23 |
14.45 |
15.16 |
26589手 |
3972万 |
0.57 |
3.91% |
2021-02-18 |
14.30 |
14.70 |
14.15 |
14.59 |
24999手 |
3633万 |
0.51 |
3.62% |
2021-02-10 |
13.90 |
14.10 |
13.80 |
14.08 |
19862手 |
2779万 |
0.25 |
1.81% |
2021-02-09 |
13.55 |
13.93 |
13.53 |
13.83 |
20220手 |
2775万 |
0.25 |
1.84% |
2021-02-08 |
13.62 |
13.86 |
13.51 |
13.58 |
17877手 |
2445万 |
-0.03 |
-0.22% |
2021-02-05 |
13.67 |
14.09 |
13.58 |
13.61 |
21646手 |
2990万 |
-0.19 |
-1.38% |
2021-02-04 |
14.20 |
14.21 |
13.61 |
13.80 |
32478手 |
4495万 |
-0.40 |
-2.82% |
2021-02-03 |
14.69 |
14.79 |
14.08 |
14.20 |
43184手 |
6188万 |
-0.61 |
-4.12% |
2021-02-02 |
15.18 |
15.35 |
14.69 |
14.81 |
53728手 |
8033万 |
-0.57 |
-3.71% |
2021-02-01 |
16.65 |
16.98 |
15.01 |
15.38 |
81450手 |
12659万 |
-2.89 |
-15.82% |
2021-01-29 |
19.25 |
19.45 |
18.00 |
18.27 |
31576手 |
5822万 |
-0.96 |
-4.99% |
2021-01-28 |
18.90 |
19.65 |
18.83 |
19.23 |
31214手 |
6044万 |
0.07 |
0.36% |
2021-01-27 |
19.01 |
19.38 |
18.70 |
19.16 |
19227手 |
3677万 |
0.10 |
0.53% |
2021-01-26 |
18.79 |
19.65 |
18.79 |
19.06 |
19289手 |
3720万 |
0.25 |
1.33% |
2021-01-25 |
18.98 |
19.32 |
18.58 |
18.81 |
24064手 |
4563万 |
-0.22 |
-1.16% |
2021-01-22 |
19.42 |
19.48 |
18.69 |
19.03 |
27082手 |
5138万 |
-0.45 |
-2.31% |
2021-01-21 |
19.59 |
19.72 |
19.40 |
19.48 |
22035手 |
4313万 |
-0.11 |
-0.56% |
2021-01-20 |
19.58 |
19.62 |
19.26 |
19.59 |
15217手 |
2966万 |
0.09 |
0.46% |
2021-01-19 |
19.51 |
19.73 |
19.43 |
19.50 |
18537手 |
3626万 |
-0.11 |
-0.56% |
2021-01-18 |
19.81 |
19.85 |
19.42 |
19.61 |
24846手 |
4861万 |
-0.24 |
-1.21% |
2021-01-15 |
19.70 |
19.96 |
19.26 |
19.85 |
32341手 |
6375万 |
0.35 |
1.79% |
2021-01-14 |
18.45 |
19.86 |
18.45 |
19.50 |
40112手 |
7768万 |
1.05 |
5.69% |
2021-01-13 |
18.82 |
18.94 |
18.28 |
18.45 |
20601手 |
3819万 |
-0.16 |
-0.86% |
2021-01-12 |
18.93 |
19.08 |
18.41 |
18.61 |
17830手 |
3333万 |
-0.18 |
-0.96% |
2021-01-11 |
19.19 |
19.19 |
18.55 |
18.79 |
16836手 |
3166万 |
-0.40 |
-2.08% |
2021-01-08 |
18.68 |
19.35 |
18.22 |
19.19 |
21702手 |
4097万 |
0.33 |
1.75% |
2021-01-07 |
19.46 |
19.65 |
18.50 |
18.86 |
29349手 |
5548万 |
-0.66 |
-3.38% |
2021-01-06 |
20.15 |
20.15 |
19.50 |
19.52 |
19973手 |
3923万 |
-0.51 |
-2.55% |
2021-01-05 |
20.18 |
20.32 |
19.85 |
20.03 |
17794手 |
3567万 |
-0.22 |
-1.09% |
2021-01-04 |
20.22 |
20.38 |
19.94 |
20.25 |
19899手 |
4019万 |
0.12 |
0.60% |
2020-12-31 |
19.82 |
20.30 |
19.82 |
20.13 |
17699手 |
3561万 |
0.16 |
0.80% |
2020-12-30 |
19.41 |
20.17 |
19.25 |
19.97 |
22346手 |
4443万 |
0.51 |
2.62% |
2020-12-29 |
19.25 |
19.75 |
19.18 |
19.46 |
16030手 |
3135万 |
0.18 |
0.93% |
2020-12-28 |
19.70 |
19.75 |
19.20 |
19.28 |
13319手 |
2581万 |
-0.52 |
-2.63% |
2020-12-25 |
19.49 |
19.85 |
19.26 |
19.80 |
16056手 |
3142万 |
0.31 |
1.59% |
2020-12-24 |
20.10 |
20.11 |
19.37 |
19.49 |
23172手 |
4559万 |
-0.80 |
-3.94% |
2020-12-23 |
20.07 |
20.45 |
19.91 |
20.29 |
18496手 |
3742万 |
0.22 |
1.10% |
2020-12-22 |
21.22 |
21.22 |
20.02 |
20.07 |
32304手 |
6624万 |
-1.14 |
-5.38% |
2020-12-21 |
21.13 |
21.39 |
20.86 |
21.21 |
12835手 |
2721万 |
-0.02 |
-0.09% |
2020-12-18 |
21.57 |
21.62 |
21.03 |
21.23 |
11374手 |
2416万 |
-0.32 |
-1.49% |
2020-12-17 |
21.08 |
21.61 |
20.62 |
21.55 |
19943手 |
4226万 |
0.39 |
1.84% |
2020-12-16 |
21.60 |
21.64 |
21.07 |
21.16 |
11050手 |
2360万 |
-0.40 |
-1.85% |
2020-12-15 |
21.56 |
21.75 |
21.31 |
21.56 |
12105手 |
2610万 |
0.07 |
0.33% |
2020-12-14 |
21.10 |
21.60 |
20.84 |
21.49 |
12094手 |
2582万 |
0.33 |
1.56% |
2020-12-11 |
21.84 |
21.96 |
20.90 |
21.16 |
22927手 |
4878万 |
-0.68 |
-3.11% |
2020-12-10 |
22.18 |
22.18 |
21.70 |
21.84 |
15838手 |
3464万 |
-0.21 |
-0.95% |
2020-12-09 |
22.73 |
22.93 |
22.01 |
22.05 |
21472手 |
4822万 |
-0.68 |
-2.99% |
2020-12-08 |
23.10 |
23.23 |
22.72 |
22.73 |
21959手 |
5035万 |
-0.54 |
-2.32% |
2020-12-07 |
23.19 |
23.45 |
23.10 |
23.27 |
12327手 |
2866万 |
0.07 |
0.30% |
2020-12-04 |
23.15 |
23.33 |
23.04 |
23.20 |
11198手 |
2594万 |
0.02 |
0.09% |
2020-12-03 |
23.55 |
23.58 |
23.10 |
23.18 |
19827手 |
4607万 |
-0.37 |
-1.57% |
2020-11-30 |
23.41 |
23.75 |
23.21 |
23.55 |
15862手 |
3738万 |
0.06 |
0.26% |
2020-11-27 |
23.55 |
23.57 |
23.15 |
23.49 |
17125手 |
3998万 |
0.06 |
0.26% |
2020-11-26 |
23.45 |
23.73 |
23.33 |
23.43 |
17010手 |
4002万 |
-0.05 |
-0.21% |
2020-11-25 |
24.13 |
24.24 |
23.42 |
23.48 |
38601手 |
9166万 |
-0.67 |
-2.77% |
2020-11-24 |
24.90 |
25.23 |
24.08 |
24.15 |
49198手 |
12075万 |
-0.88 |
-3.52% |
2020-11-23 |
25.72 |
25.76 |
24.95 |
25.03 |
37317手 |
9408万 |
-0.65 |
-2.53% |
2020-11-20 |
25.65 |
25.85 |
25.30 |
25.68 |
33715手 |
8612万 |
-0.20 |
-0.77% |
2020-11-19 |
25.41 |
25.95 |
25.15 |
25.88 |
43768手 |
11253万 |
0.51 |
2.01% |
2020-11-18 |
25.50 |
26.07 |
25.35 |
25.37 |
37043手 |
9482万 |
-0.32 |
-1.25% |
2020-11-17 |
25.76 |
26.11 |
25.27 |
25.69 |
44418手 |
11382万 |
-0.26 |
-1.00% |
2020-11-16 |
24.88 |
26.10 |
24.74 |
25.95 |
60275手 |
15387万 |
1.30 |
5.27% |
2020-11-13 |
25.07 |
25.10 |
24.53 |
24.65 |
21172手 |
5241万 |
-0.42 |
-1.68% |
2020-11-12 |
25.00 |
25.10 |
24.49 |
25.07 |
24811手 |
6159万 |
0.16 |
0.64% |
2020-11-11 |
25.60 |
25.70 |
24.91 |
24.91 |
33972手 |
8552万 |
-0.79 |
-3.07% |
2020-11-10 |
25.61 |
26.32 |
25.50 |
25.70 |
66169手 |
17137万 |
-0.12 |
-0.47% |
2020-11-09 |
24.98 |
25.83 |
24.28 |
25.82 |
80462手 |
20266万 |
0.40 |
1.57% |
2020-11-06 |
25.54 |
25.97 |
25.05 |
25.42 |
52890手 |
13484万 |
-0.17 |
-0.66% |
2020-11-05 |
24.95 |
25.68 |
24.76 |
25.59 |
59885手 |
15182万 |
0.86 |
3.48% |
2020-11-04 |
25.06 |
25.20 |
24.65 |
24.73 |
27447手 |
6824万 |
-0.33 |
-1.32% |
2020-11-03 |
25.09 |
25.20 |
24.77 |
25.06 |
40594手 |
10119万 |
0.05 |
0.20% |
2020-11-02 |
24.11 |
25.05 |
23.80 |
25.01 |
44174手 |
10845万 |
0.75 |
3.09% |
2020-10-30 |
25.38 |
25.39 |
24.23 |
24.26 |
53542手 |
13274万 |
-1.24 |
-4.86% |
2020-10-29 |
25.19 |
25.69 |
25.02 |
25.50 |
51115手 |
12916万 |
-0.10 |
-0.39% |
2020-10-28 |
24.59 |
25.62 |
24.59 |
25.60 |
67661手 |
17099万 |
0.81 |
3.27% |
2020-10-27 |
24.57 |
24.99 |
24.46 |
24.79 |
33150手 |
8208万 |
0.24 |
0.98% |
2020-10-26 |
23.71 |
24.87 |
23.53 |
24.55 |
42271手 |
10268万 |
0.69 |
2.89% |
2020-10-23 |
24.43 |
24.67 |
23.84 |
23.86 |
29517手 |
7170万 |
-0.55 |
-2.25% |
2020-10-22 |
24.63 |
24.68 |
24.24 |
24.41 |
19369手 |
4735万 |
-0.32 |
-1.29% |
2020-10-21 |
25.03 |
25.03 |
24.42 |
24.73 |
31439手 |
7743万 |
-0.35 |
-1.40% |
2020-10-20 |
24.18 |
25.20 |
24.17 |
25.08 |
40125手 |
9970万 |
0.86 |
3.55% |
2020-10-19 |
24.64 |
24.86 |
24.15 |
24.22 |
21929手 |
5370万 |
-0.52 |
-2.10% |
2020-10-16 |
24.35 |
24.75 |
24.12 |
24.74 |
31267手 |
7636万 |
0.02 |
0.08% |
2020-10-15 |
25.04 |
25.50 |
24.68 |
24.72 |
47295手 |
11830万 |
0.44 |
1.81% |
2020-10-14 |
24.50 |
24.50 |
24.02 |
24.28 |
20711手 |
5018万 |
-0.26 |
-1.06% |
2020-10-13 |
24.49 |
24.67 |
24.10 |
24.54 |
24654手 |
6016万 |
0.05 |
0.20% |
2020-10-12 |
23.98 |
24.54 |
23.92 |
24.49 |
26942手 |
6553万 |
0.77 |
3.25% |
2020-10-09 |
23.30 |
23.83 |
23.25 |
23.72 |
19818手 |
4683万 |
0.75 |
3.27% |
2020-09-30 |
23.48 |
23.52 |
22.88 |
22.97 |
19478手 |
4516万 |
-0.43 |
-1.84% |
2020-09-29 |
23.30 |
23.51 |
23.11 |
23.40 |
13899手 |
3252万 |
0.26 |
1.12% |
2020-09-28 |
23.61 |
23.61 |
23.08 |
23.14 |
16216手 |
3768万 |
-0.47 |
-1.99% |
2020-09-25 |
23.43 |
23.83 |
23.40 |
23.61 |
18189手 |
4286万 |
0.10 |
0.42% |
2020-09-24 |
24.19 |
24.28 |
23.48 |
23.51 |
33003手 |
7848万 |
-1.00 |
-4.08% |
2020-09-23 |
24.39 |
24.83 |
24.05 |
24.51 |
27907手 |
6829万 |
0.21 |
0.86% |
2020-09-22 |
25.01 |
25.15 |
24.21 |
24.30 |
54558手 |
13473万 |
-1.16 |
-4.56% |
2020-09-21 |
26.10 |
26.17 |
25.43 |
25.46 |
44512手 |
11444万 |
-0.66 |
-2.53% |
2020-09-18 |
26.71 |
26.80 |
25.55 |
26.12 |
68389手 |
17830万 |
-0.63 |
-2.35% |
2020-09-17 |
26.62 |
27.38 |
26.20 |
26.75 |
72528手 |
19460万 |
-0.13 |
-0.48% |
2020-09-16 |
27.40 |
27.40 |
26.41 |
26.88 |
76178手 |
20332万 |
-0.45 |
-1.65% |
2020-09-15 |
26.60 |
27.48 |
25.88 |
27.33 |
109993手 |
29635万 |
0.78 |
2.94% |
2020-09-14 |
24.90 |
27.88 |
24.75 |
26.55 |
118209手 |
31578万 |
1.70 |
6.84% |
2020-09-11 |
26.00 |
26.00 |
22.68 |
24.85 |
99267手 |
24332万 |
-1.76 |
-6.61% |
2020-09-10 |
25.80 |
27.72 |
25.30 |
26.61 |
126077手 |
33655万 |
1.16 |
4.56% |
2020-09-09 |
25.83 |
26.09 |
25.13 |
25.45 |
33990手 |
8727万 |
-0.74 |
-2.83% |
2020-09-08 |
25.75 |
26.22 |
25.26 |
26.19 |
36448手 |
9418万 |
0.64 |
2.50% |
2020-09-07 |
26.19 |
26.48 |
25.41 |
25.55 |
40293手 |
10497万 |
-0.69 |
-2.63% |
2020-09-04 |
26.03 |
26.57 |
25.89 |
26.24 |
34861手 |
9127万 |
-0.34 |
-1.28% |
2020-09-03 |
27.19 |
27.21 |
26.32 |
26.58 |
46433手 |
12442万 |
-0.60 |
-2.21% |
2020-09-02 |
26.60 |
27.18 |
26.32 |
27.18 |
57310手 |
15376万 |
0.58 |
2.18% |
2020-09-01 |
26.76 |
26.76 |
26.10 |
26.60 |
47907手 |
12617万 |
-0.30 |
-1.11% |
2020-08-31 |
26.40 |
27.44 |
26.26 |
26.90 |
61218手 |
16489万 |
0.51 |
1.93% |
2020-08-28 |
26.72 |
26.72 |
25.92 |
26.39 |
52267手 |
13721万 |
-0.43 |
-1.60% |
2020-08-27 |
26.60 |
27.06 |
25.81 |
26.82 |
66902手 |
17747万 |
0.57 |
2.17% |