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 |
2021-04-14 |
20.33 |
20.33 |
19.52 |
19.63 |
23228手 |
4595万 |
-0.24 |
-1.21% |
2021-04-13 |
20.67 |
20.85 |
19.75 |
19.87 |
30753手 |
6186万 |
-0.51 |
-2.50% |
2021-04-12 |
20.84 |
21.78 |
20.15 |
20.38 |
46408手 |
9510万 |
-0.68 |
-3.23% |
2021-04-09 |
20.30 |
21.89 |
20.30 |
21.06 |
70531手 |
14933万 |
0.58 |
2.83% |
2021-04-08 |
20.82 |
21.02 |
20.30 |
20.48 |
54701手 |
11316万 |
-0.30 |
-1.44% |
2021-04-07 |
20.11 |
21.29 |
20.10 |
20.78 |
74766手 |
15443万 |
0.27 |
1.32% |
2021-04-06 |
18.13 |
20.84 |
18.10 |
20.51 |
80109手 |
15936万 |
2.84 |
16.07% |
2021-04-02 |
17.48 |
18.00 |
17.38 |
17.67 |
16372手 |
2896万 |
0.12 |
0.68% |
2021-04-01 |
17.80 |
17.80 |
17.34 |
17.55 |
18913手 |
3316万 |
-0.34 |
-1.90% |
2021-03-31 |
18.60 |
18.60 |
17.84 |
17.89 |
19113手 |
3451万 |
-0.54 |
-2.93% |
2021-03-30 |
19.09 |
19.30 |
18.16 |
18.43 |
23362手 |
4325万 |
-0.51 |
-2.69% |
2021-03-29 |
19.68 |
19.98 |
18.87 |
18.94 |
24861手 |
4796万 |
-0.45 |
-2.32% |
2021-03-26 |
18.64 |
19.98 |
18.43 |
19.39 |
36828手 |
7127万 |
0.63 |
3.36% |
2021-03-25 |
19.40 |
19.50 |
18.48 |
18.76 |
36963手 |
6937万 |
-0.80 |
-4.09% |
2021-03-24 |
20.28 |
20.78 |
19.45 |
19.56 |
49344手 |
9898万 |
-1.28 |
-6.14% |
2021-03-23 |
19.81 |
22.30 |
19.31 |
20.84 |
77609手 |
16014万 |
1.02 |
5.15% |
2021-03-22 |
18.99 |
19.96 |
18.65 |
19.82 |
40852手 |
7879万 |
1.10 |
5.88% |
2021-03-19 |
18.60 |
19.39 |
18.50 |
18.72 |
23007手 |
4349万 |
0.11 |
0.59% |
2021-03-18 |
18.62 |
19.25 |
18.50 |
18.61 |
29674手 |
5573万 |
-0.29 |
-1.53% |
2021-03-17 |
19.05 |
19.78 |
18.90 |
18.90 |
38617手 |
7475万 |
0.08 |
0.42% |
2021-03-16 |
18.82 |
19.10 |
18.30 |
18.82 |
32192手 |
6008万 |
-0.07 |
-0.37% |
2021-03-15 |
18.26 |
19.10 |
18.00 |
18.89 |
44981手 |
8423万 |
0.64 |
3.51% |
2021-03-12 |
18.06 |
18.77 |
18.00 |
18.25 |
37601手 |
6897万 |
0.18 |
1.00% |
2021-03-11 |
16.90 |
18.44 |
16.60 |
18.07 |
35806手 |
6299万 |
0.79 |
4.57% |
2021-03-10 |
17.06 |
17.48 |
16.34 |
17.28 |
29799手 |
5045万 |
0.76 |
4.60% |
2021-03-09 |
17.48 |
17.70 |
16.44 |
16.52 |
29297手 |
4978万 |
-1.03 |
-5.87% |
2021-03-08 |
17.77 |
18.26 |
17.53 |
17.55 |
25797手 |
4598万 |
-0.40 |
-2.23% |
2021-03-05 |
17.90 |
18.75 |
17.69 |
17.95 |
45629手 |
8225万 |
-0.50 |
-2.71% |
2021-03-04 |
17.54 |
18.86 |
17.54 |
18.45 |
54548手 |
10080万 |
0.61 |
3.42% |
2021-03-03 |
17.24 |
18.21 |
17.24 |
17.84 |
41364手 |
7325万 |
1.17 |
7.02% |
2021-03-02 |
16.99 |
17.09 |
16.54 |
16.67 |
12892手 |
2159万 |
-0.32 |
-1.88% |
2021-03-01 |
16.87 |
17.10 |
16.65 |
16.99 |
13394手 |
2263万 |
0.20 |
1.19% |
2021-02-26 |
16.61 |
17.04 |
16.50 |
16.79 |
15147手 |
2542万 |
0.10 |
0.60% |
2021-02-25 |
17.12 |
17.59 |
16.51 |
16.69 |
23365手 |
3956万 |
-0.61 |
-3.53% |
2021-02-24 |
17.20 |
17.66 |
16.96 |
17.30 |
28416手 |
4924万 |
0.58 |
3.47% |
2021-02-23 |
17.11 |
17.30 |
16.65 |
16.72 |
20588手 |
3485万 |
-0.37 |
-2.17% |
2021-02-22 |
16.68 |
17.75 |
16.50 |
17.09 |
31803手 |
5472万 |
0.59 |
3.58% |
2021-02-19 |
16.17 |
16.55 |
16.16 |
16.50 |
13274手 |
2179万 |
0.21 |
1.29% |
2021-02-18 |
16.47 |
16.92 |
16.00 |
16.29 |
20739手 |
3431万 |
0.42 |
2.65% |
2021-02-10 |
15.87 |
16.43 |
15.70 |
15.87 |
17989手 |
2879万 |
-0.13 |
-0.81% |
2021-02-09 |
14.92 |
16.51 |
14.92 |
16.00 |
27816手 |
4464万 |
1.05 |
7.02% |
2021-02-08 |
15.03 |
15.25 |
14.69 |
14.95 |
11844手 |
1773万 |
-0.16 |
-1.06% |
2021-02-05 |
15.40 |
15.87 |
15.06 |
15.11 |
14166手 |
2177万 |
-0.29 |
-1.88% |
2021-02-04 |
15.70 |
15.83 |
15.29 |
15.40 |
13560手 |
2098万 |
-0.39 |
-2.47% |
2021-02-03 |
16.39 |
16.39 |
15.73 |
15.79 |
16506手 |
2639万 |
-0.54 |
-3.31% |
2021-02-02 |
16.54 |
16.69 |
16.11 |
16.33 |
14739手 |
2417万 |
-0.37 |
-2.22% |
2021-02-01 |
16.20 |
16.95 |
15.79 |
16.70 |
17897手 |
2943万 |
0.50 |
3.09% |
2021-01-29 |
16.95 |
17.00 |
16.08 |
16.20 |
18218手 |
2998万 |
-0.39 |
-2.35% |
2021-01-28 |
17.12 |
17.70 |
16.59 |
16.59 |
18689手 |
3190万 |
-0.60 |
-3.49% |
2021-01-27 |
17.42 |
17.81 |
16.91 |
17.19 |
22917手 |
3931万 |
-0.41 |
-2.33% |
2021-01-26 |
17.55 |
18.18 |
17.20 |
17.60 |
23083手 |
4090万 |
-0.03 |
-0.17% |
2021-01-25 |
18.43 |
19.14 |
17.60 |
17.63 |
38606手 |
7061万 |
-1.05 |
-5.62% |
2021-01-22 |
18.00 |
19.94 |
17.82 |
18.68 |
52680手 |
9921万 |
0.49 |
2.69% |
2021-01-21 |
18.61 |
18.61 |
17.65 |
18.19 |
36207手 |
6566万 |
0.11 |
0.61% |
2021-01-20 |
17.66 |
18.23 |
17.11 |
18.08 |
40086手 |
7066万 |
0.45 |
2.55% |
2021-01-19 |
18.22 |
18.80 |
17.37 |
17.63 |
47478手 |
8496万 |
-0.72 |
-3.92% |
2021-01-18 |
17.20 |
19.38 |
16.66 |
18.35 |
59498手 |
10770万 |
2.13 |
13.13% |
2021-01-15 |
15.26 |
16.27 |
15.26 |
16.22 |
33357手 |
5339万 |
0.98 |
6.43% |
2021-01-14 |
15.36 |
15.64 |
15.07 |
15.24 |
19623手 |
3000万 |
-0.41 |
-2.62% |
2021-01-13 |
15.88 |
16.42 |
15.46 |
15.65 |
22636手 |
3600万 |
-0.13 |
-0.82% |
2021-01-12 |
15.92 |
16.53 |
15.68 |
15.78 |
23740手 |
3820万 |
0.02 |
0.13% |
2021-01-11 |
16.42 |
16.60 |
15.61 |
15.76 |
25275手 |
4029万 |
-0.66 |
-4.02% |
2021-01-08 |
16.73 |
16.95 |
15.60 |
16.42 |
29021手 |
4782万 |
-0.24 |
-1.44% |
2021-01-07 |
17.76 |
17.80 |
16.50 |
16.66 |
54247手 |
9187万 |
-1.19 |
-6.67% |
2021-01-06 |
17.89 |
18.15 |
17.62 |
17.85 |
29555手 |
5287万 |
0.05 |
0.28% |
2021-01-05 |
18.12 |
18.21 |
17.64 |
17.80 |
30259手 |
5389万 |
-0.44 |
-2.41% |
2021-01-04 |
17.91 |
18.39 |
17.56 |
18.24 |
26931手 |
4889万 |
0.33 |
1.84% |
2020-12-31 |
17.87 |
18.44 |
17.52 |
17.91 |
24657手 |
4442万 |
0.10 |
0.56% |
2020-12-30 |
18.38 |
18.48 |
17.71 |
17.81 |
31302手 |
5649万 |
-0.59 |
-3.21% |
2020-12-29 |
18.98 |
19.11 |
18.30 |
18.40 |
35635手 |
6601万 |
-0.61 |
-3.21% |
2020-12-28 |
19.98 |
20.05 |
18.71 |
19.01 |
49797手 |
9523万 |
-0.97 |
-4.86% |
2020-12-25 |
19.10 |
20.22 |
18.90 |
19.98 |
48701手 |
9621万 |
0.85 |
4.44% |
2020-12-24 |
20.47 |
20.68 |
19.00 |
19.13 |
50336手 |
9919万 |
-1.36 |
-6.64% |
2020-12-23 |
20.10 |
21.19 |
19.87 |
20.49 |
52091手 |
10760万 |
-0.19 |
-0.92% |
2020-12-22 |
20.15 |
21.88 |
20.15 |
20.68 |
78278手 |
16449万 |
1.00 |
5.08% |
2020-12-21 |
19.74 |
20.18 |
19.49 |
19.68 |
35874手 |
7100万 |
-0.08 |
-0.41% |
2020-12-18 |
19.00 |
20.24 |
18.88 |
19.76 |
50613手 |
9918万 |
0.64 |
3.35% |
2020-12-17 |
18.91 |
19.27 |
18.26 |
19.12 |
32974手 |
6198万 |
0.16 |
0.84% |
2020-12-16 |
19.14 |
19.45 |
18.68 |
18.96 |
27114手 |
5158万 |
-0.16 |
-0.84% |
2020-12-15 |
19.00 |
19.45 |
18.80 |
19.12 |
20292手 |
3871万 |
-0.03 |
-0.16% |
2020-12-14 |
19.58 |
19.63 |
18.97 |
19.15 |
25897手 |
4973万 |
-0.32 |
-1.64% |
2020-12-11 |
19.79 |
19.79 |
19.12 |
19.47 |
31289手 |
6069万 |
-0.38 |
-1.91% |
2020-12-10 |
19.24 |
20.18 |
19.08 |
19.85 |
47631手 |
9390万 |
0.45 |
2.32% |
2020-12-09 |
20.14 |
20.32 |
19.33 |
19.40 |
40700手 |
8044万 |
-0.71 |
-3.53% |
2020-12-08 |
20.72 |
20.82 |
20.02 |
20.11 |
34397手 |
6952万 |
-0.51 |
-2.47% |
2020-12-07 |
20.82 |
21.29 |
20.38 |
20.62 |
38646手 |
8015万 |
-0.43 |
-2.04% |
2020-12-04 |
21.30 |
21.54 |
20.86 |
21.05 |
42932手 |
9057万 |
-0.37 |
-1.73% |
2020-12-03 |
21.53 |
22.16 |
21.33 |
21.42 |
46274手 |
10021万 |
-0.28 |
-1.29% |
2020-11-30 |
22.55 |
22.78 |
21.61 |
21.70 |
51092手 |
11325万 |
-0.79 |
-3.51% |
2020-11-27 |
22.82 |
23.02 |
22.05 |
22.49 |
48935手 |
11032万 |
0.00 |
0.00% |
2020-11-26 |
23.28 |
23.77 |
22.31 |
22.49 |
66587手 |
15168万 |
-1.05 |
-4.46% |
2020-11-25 |
24.30 |
25.49 |
23.54 |
23.54 |
73291手 |
17881万 |
-1.23 |
-4.97% |
2020-11-24 |
24.60 |
25.68 |
24.26 |
24.77 |
79288手 |
19727万 |
-0.15 |
-0.60% |
2020-11-23 |
25.54 |
25.90 |
24.44 |
24.92 |
89392手 |
22387万 |
-0.94 |
-3.63% |
2020-11-20 |
24.63 |
25.94 |
24.20 |
25.86 |
105156手 |
26542万 |
1.65 |
6.82% |
2020-11-19 |
24.48 |
24.48 |
23.05 |
24.21 |
78454手 |
18608万 |
-0.60 |
-2.42% |
2020-11-18 |
24.83 |
25.37 |
24.17 |
24.81 |
78988手 |
19460万 |
-0.53 |
-2.09% |
2020-11-17 |
26.22 |
26.60 |
24.79 |
25.34 |
113834手 |
28899万 |
-1.18 |
-4.45% |
2020-11-16 |
25.01 |
28.00 |
25.01 |
26.52 |
152509手 |
40362万 |
1.11 |
4.37% |
2020-11-13 |
23.90 |
26.75 |
23.77 |
25.41 |
148728手 |
37949万 |
1.99 |
8.50% |
2020-11-12 |
24.10 |
24.36 |
23.17 |
23.42 |
107193手 |
25357万 |
-1.73 |
-6.88% |
2020-11-11 |
25.85 |
26.85 |
24.70 |
25.15 |
135622手 |
34706万 |
0.21 |
0.84% |
2020-11-10 |
25.30 |
25.73 |
24.30 |
24.94 |
83507手 |
20834万 |
-0.16 |
-0.64% |
2020-11-09 |
24.94 |
25.88 |
24.30 |
25.10 |
119241手 |
30189万 |
0.20 |
0.80% |
2020-11-06 |
26.15 |
26.21 |
24.04 |
24.90 |
116749手 |
28941万 |
-1.31 |
-5.00% |
2020-11-05 |
27.08 |
27.40 |
25.51 |
26.21 |
207959手 |
54555万 |
-2.22 |
-7.81% |
2020-11-04 |
23.50 |
28.43 |
23.50 |
28.43 |
267636手 |
70773万 |
4.74 |
20.01% |
2020-11-03 |
21.99 |
25.07 |
21.99 |
23.69 |
158938手 |
38299万 |
2.80 |
13.40% |
2020-11-02 |
20.50 |
21.25 |
20.50 |
20.89 |
45853手 |
9561万 |
0.18 |
0.87% |
2020-10-30 |
22.46 |
22.90 |
20.65 |
20.71 |
69917手 |
15299万 |
-1.59 |
-7.13% |
2020-10-29 |
22.00 |
22.80 |
21.55 |
22.30 |
61743手 |
13664万 |
-0.69 |
-3.00% |
2020-10-28 |
23.00 |
23.48 |
22.20 |
22.99 |
69260手 |
15847万 |
-0.71 |
-3.00% |
2020-10-27 |
23.51 |
24.77 |
22.44 |
23.70 |
101060手 |
23849万 |
0.10 |
0.42% |
2020-10-26 |
23.54 |
23.81 |
23.01 |
23.60 |
86395手 |
20283万 |
0.31 |
1.33% |
2020-10-23 |
24.30 |
24.80 |
23.11 |
23.29 |
148711手 |
35619万 |
-2.17 |
-8.52% |
2020-10-22 |
22.30 |
26.63 |
21.80 |
25.46 |
203773手 |
50676万 |
3.27 |
14.74% |
2020-10-21 |
23.14 |
23.75 |
21.90 |
22.19 |
112750手 |
25674万 |
-0.89 |
-3.86% |
2020-10-20 |
22.80 |
23.40 |
22.41 |
23.08 |
94379手 |
21666万 |
-0.22 |
-0.94% |
2020-10-19 |
23.60 |
24.68 |
22.78 |
23.30 |
130515手 |
30872万 |
-0.82 |
-3.40% |
2020-10-16 |
22.21 |
25.88 |
21.30 |
24.12 |
166388手 |
39639万 |
1.73 |
7.73% |
2020-10-15 |
20.76 |
23.27 |
20.71 |
22.39 |
116103手 |
25440万 |
1.25 |
5.91% |
2020-10-14 |
20.81 |
21.75 |
20.72 |
21.14 |
80997手 |
17099万 |
0.53 |
2.57% |