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 |
2021-03-03 |
13.27 |
13.64 |
13.14 |
13.61 |
467887手 |
62880万 |
0.43 |
3.26% |
2021-02-26 |
13.45 |
13.98 |
13.10 |
13.18 |
1740152手 |
236526万 |
-0.37 |
-2.73% |
2021-02-19 |
12.58 |
13.65 |
12.40 |
13.55 |
773312手 |
100525万 |
1.30 |
10.61% |
2021-02-10 |
12.03 |
12.30 |
11.60 |
12.25 |
722532手 |
86894万 |
0.25 |
2.08% |
2021-02-05 |
13.20 |
13.20 |
11.23 |
12.00 |
3306053手 |
398201万 |
-1.79 |
-12.98% |
2021-01-29 |
13.14 |
14.00 |
12.95 |
13.79 |
1281656手 |
173050万 |
0.48 |
3.61% |
2021-01-22 |
13.04 |
13.54 |
12.79 |
13.31 |
964111手 |
126539万 |
0.27 |
2.07% |
2021-01-15 |
13.01 |
13.71 |
12.80 |
13.04 |
946495手 |
124497万 |
-0.14 |
-1.06% |
2021-01-08 |
14.10 |
14.17 |
12.70 |
13.18 |
1286203手 |
172211万 |
-0.95 |
-6.72% |
2020-12-31 |
13.43 |
14.30 |
13.17 |
14.13 |
509748手 |
69426万 |
0.65 |
4.82% |
2020-12-25 |
14.05 |
14.15 |
13.18 |
13.48 |
642594手 |
87136万 |
-0.73 |
-5.14% |
2020-12-18 |
14.24 |
14.70 |
14.03 |
14.21 |
452426手 |
64985万 |
0.03 |
0.21% |
2020-12-11 |
14.95 |
15.10 |
13.99 |
14.18 |
496526手 |
72276万 |
-0.81 |
-5.40% |
2020-12-04 |
14.90 |
15.28 |
14.77 |
14.99 |
477294手 |
71949万 |
0.11 |
0.74% |
2020-11-27 |
15.05 |
15.24 |
13.75 |
14.88 |
1042634手 |
154901万 |
-0.40 |
-2.62% |
2020-11-20 |
14.46 |
15.84 |
14.31 |
15.28 |
1960392手 |
300489万 |
0.90 |
6.26% |
2020-11-13 |
13.09 |
14.57 |
13.08 |
14.38 |
1888182手 |
268210万 |
1.43 |
11.04% |
2020-11-06 |
12.49 |
13.12 |
11.91 |
12.95 |
917293手 |
114086万 |
0.40 |
3.19% |
2020-10-30 |
13.10 |
13.10 |
12.40 |
12.55 |
535666手 |
68029万 |
-0.56 |
-4.27% |
2020-10-23 |
13.42 |
13.52 |
13.08 |
13.11 |
513313手 |
68019万 |
-0.30 |
-2.24% |
2020-10-16 |
13.70 |
13.92 |
13.36 |
13.41 |
817364手 |
111340万 |
-0.23 |
-1.69% |
2020-10-09 |
13.72 |
13.82 |
13.60 |
13.64 |
126316手 |
17303万 |
0.03 |
0.22% |
2020-09-30 |
13.66 |
13.84 |
13.52 |
13.61 |
258558手 |
35391万 |
-0.02 |
-0.15% |
2020-09-25 |
14.69 |
14.71 |
13.55 |
13.63 |
730469手 |
102416万 |
-1.05 |
-7.15% |
2020-09-18 |
14.55 |
14.90 |
14.10 |
14.68 |
1014787手 |
146805万 |
0.18 |
1.24% |
2020-09-11 |
14.78 |
15.63 |
14.25 |
14.50 |
1299222手 |
194880万 |
-0.43 |
-2.88% |
2020-09-04 |
15.15 |
15.36 |
14.29 |
14.93 |
972098手 |
144935万 |
-0.26 |
-1.71% |
2020-08-28 |
15.47 |
15.80 |
14.81 |
15.19 |
902033手 |
137946万 |
-0.17 |
-1.11% |
2020-08-21 |
15.14 |
15.85 |
14.83 |
15.36 |
1574269手 |
240120万 |
0.32 |
2.13% |
2020-08-14 |
14.15 |
15.07 |
14.00 |
15.04 |
1643943手 |
240081万 |
0.92 |
6.52% |
2020-08-07 |
14.26 |
14.35 |
13.85 |
14.12 |
1196472手 |
168681万 |
-0.08 |
-0.56% |
2020-07-31 |
14.19 |
14.41 |
13.68 |
14.20 |
1095255手 |
154059万 |
0.01 |
0.07% |
2020-07-24 |
14.87 |
15.25 |
14.09 |
14.19 |
1476769手 |
217615万 |
-0.65 |
-4.38% |
2020-07-17 |
16.48 |
16.63 |
14.60 |
14.84 |
1762993手 |
280470万 |
-1.73 |
-10.44% |
2020-07-10 |
15.63 |
16.77 |
15.51 |
16.57 |
2302867手 |
371582万 |
0.95 |
6.08% |
2020-07-03 |
15.19 |
15.94 |
15.02 |
15.62 |
1142256手 |
176422万 |
0.29 |
1.89% |
2020-06-24 |
15.80 |
15.84 |
15.07 |
15.33 |
509835手 |
77972万 |
-0.49 |
-3.10% |
2020-06-19 |
15.80 |
16.17 |
15.20 |
15.82 |
706099手 |
110303万 |
-0.20 |
-1.25% |
2020-06-12 |
16.77 |
16.90 |
15.55 |
16.02 |
606780手 |
98614万 |
-0.68 |
-4.07% |
2020-06-05 |
16.44 |
17.42 |
16.00 |
16.70 |
1027244手 |
171451万 |
0.35 |
2.14% |
2020-05-29 |
14.87 |
16.59 |
14.55 |
16.35 |
939916手 |
146124万 |
1.46 |
9.80% |
2020-05-22 |
13.70 |
15.46 |
13.52 |
14.89 |
1457844手 |
215979万 |
1.19 |
8.69% |
2020-05-15 |
14.18 |
14.27 |
13.63 |
13.70 |
996294手 |
138594万 |
-0.48 |
-3.38% |
2020-05-08 |
15.47 |
15.65 |
13.94 |
14.18 |
1128694手 |
163283万 |
-1.62 |
-10.25% |
2020-04-30 |
14.25 |
16.06 |
14.00 |
15.80 |
1095204手 |
168189万 |
1.44 |
10.03% |
2020-04-24 |
14.27 |
15.10 |
14.05 |
14.36 |
601918手 |
87781万 |
0.17 |
1.20% |
2020-04-17 |
13.39 |
14.50 |
13.21 |
14.19 |
487991手 |
67358万 |
0.78 |
5.82% |
2020-04-10 |
13.18 |
13.81 |
12.70 |
13.41 |
412854手 |
54945万 |
0.41 |
3.15% |
2020-04-03 |
13.03 |
13.15 |
12.27 |
13.00 |
636236手 |
80807万 |
-0.23 |
-1.74% |
2020-03-27 |
13.00 |
13.90 |
12.51 |
13.23 |
534863手 |
71384万 |
-0.07 |
-0.53% |
2020-03-20 |
14.51 |
14.60 |
12.70 |
13.30 |
896494手 |
120108万 |
-1.20 |
-8.28% |
2020-03-13 |
15.94 |
16.02 |
14.25 |
14.50 |
789709手 |
120308万 |
-1.79 |
-10.99% |
2020-03-06 |
15.38 |
16.93 |
15.33 |
16.29 |
717908手 |
116628万 |
0.81 |
5.23% |
2020-02-28 |
16.84 |
16.99 |
15.11 |
15.48 |
948965手 |
150525万 |
-1.61 |
-9.42% |
2020-02-21 |
15.84 |
17.28 |
15.73 |
17.09 |
861489手 |
142039万 |
1.28 |
8.10% |
2020-02-14 |
15.49 |
16.20 |
15.38 |
15.81 |
501115手 |
79596万 |
0.23 |
1.48% |
2020-02-07 |
13.81 |
15.66 |
13.81 |
15.58 |
1363200手 |
200485万 |
0.24 |
1.56% |
2020-01-23 |
17.60 |
17.65 |
15.05 |
15.34 |
1098320手 |
180228万 |
-2.31 |
-13.09% |
2020-01-17 |
17.82 |
18.30 |
17.60 |
17.65 |
709583手 |
127016万 |
-0.20 |
-1.12% |
2020-01-10 |
17.24 |
17.91 |
16.90 |
17.85 |
968472手 |
166909万 |
0.47 |
2.70% |
2020-01-03 |
17.56 |
17.62 |
17.31 |
17.38 |
341070手 |
59552万 |
-0.07 |
-0.40% |
2019-12-31 |
10.05 |
17.92 |
9.64 |
17.45 |
536156手 |
75654万 |
-0.18 |
-1.02% |
2019-12-27 |
18.05 |
18.05 |
17.50 |
17.63 |
441756手 |
78238万 |
-0.50 |
-2.76% |
2019-12-20 |
17.50 |
18.39 |
17.43 |
18.13 |
756006手 |
136303万 |
0.68 |
3.90% |
2019-12-13 |
17.81 |
17.93 |
17.26 |
17.45 |
557107手 |
97216万 |
-0.36 |
-2.02% |
2019-12-06 |
16.73 |
17.92 |
16.57 |
17.81 |
769218手 |
132502万 |
1.11 |
6.65% |
2019-11-29 |
16.66 |
17.56 |
16.20 |
16.70 |
1292728手 |
217002万 |
-0.01 |
-0.06% |
2019-11-22 |
17.28 |
18.00 |
16.55 |
16.71 |
926312手 |
161007万 |
-0.61 |
-3.52% |
2019-11-15 |
17.87 |
18.00 |
17.12 |
17.32 |
883632手 |
153862万 |
-0.79 |
-4.36% |
2019-11-08 |
18.01 |
18.85 |
17.88 |
18.11 |
1314690手 |
240980万 |
0.00 |
0.00% |
2019-11-01 |
21.38 |
21.53 |
17.42 |
18.11 |
1846176手 |
339641万 |
-2.95 |
-14.01% |
2019-10-25 |
22.00 |
22.22 |
20.70 |
21.06 |
657942手 |
140153万 |
-0.88 |
-4.01% |
2019-10-18 |
23.51 |
23.60 |
21.90 |
21.94 |
661800手 |
149351万 |
-1.56 |
-6.64% |
2019-10-11 |
22.45 |
23.69 |
22.23 |
23.50 |
507148手 |
116969万 |
1.05 |
4.68% |
2019-09-30 |
22.48 |
23.13 |
22.20 |
22.45 |
78720手 |
17805万 |
0.05 |
0.22% |
2019-09-27 |
21.13 |
23.35 |
20.90 |
22.40 |
554622手 |
123357万 |
1.14 |
5.36% |
2019-09-20 |
20.29 |
21.53 |
19.51 |
21.26 |
477225手 |
98242万 |
1.17 |
5.82% |
2019-09-12 |
20.80 |
21.00 |
19.68 |
20.09 |
393929手 |
79625万 |
-0.55 |
-2.67% |
2019-09-06 |
18.62 |
20.80 |
18.60 |
20.64 |
548791手 |
108748万 |
1.94 |
10.37% |
2019-08-30 |
18.26 |
19.44 |
18.16 |
18.70 |
466950手 |
88177万 |
0.09 |
0.48% |
2019-08-23 |
18.40 |
18.99 |
18.00 |
18.61 |
444491手 |
81626万 |
0.43 |
2.37% |
2019-08-16 |
17.10 |
19.39 |
17.10 |
18.18 |
1140639手 |
209316万 |
0.94 |
5.45% |
2019-08-09 |
17.55 |
18.00 |
16.72 |
17.24 |
572215手 |
99211万 |
-0.27 |
-1.54% |
2019-08-02 |
17.69 |
18.04 |
17.38 |
17.51 |
445076手 |
78836万 |
-0.25 |
-1.41% |
2019-07-26 |
16.93 |
17.76 |
16.54 |
17.76 |
518498手 |
88573万 |
0.87 |
5.15% |
2019-07-19 |
17.50 |
17.56 |
16.75 |
16.89 |
389701手 |
66610万 |
-0.71 |
-4.03% |
2019-07-12 |
16.99 |
17.65 |
16.38 |
17.60 |
766731手 |
130806万 |
0.82 |
4.89% |
2019-07-05 |
18.29 |
19.15 |
16.30 |
16.78 |
1388305手 |
240511万 |
-1.42 |
-7.80% |
2019-06-28 |
17.06 |
18.25 |
16.85 |
18.20 |
563277手 |
99647万 |
1.18 |
6.93% |
2019-06-21 |
15.80 |
17.65 |
15.59 |
17.02 |
677308手 |
112504万 |
1.22 |
7.72% |
2019-06-14 |
15.00 |
16.28 |
14.97 |
15.80 |
499758手 |
79146万 |
0.84 |
5.62% |
2019-06-06 |
15.70 |
16.13 |
14.88 |
14.96 |
379668手 |
58792万 |
-0.71 |
-4.53% |
2019-05-31 |
16.21 |
16.29 |
15.27 |
15.67 |
735669手 |
115984万 |
-0.63 |
-3.87% |
2019-05-24 |
16.07 |
16.85 |
15.37 |
16.30 |
691012手 |
112707万 |
0.11 |
0.68% |
2019-05-17 |
16.18 |
16.79 |
15.78 |
16.19 |
883942手 |
143535万 |
-0.07 |
-0.43% |
2019-05-10 |
14.75 |
16.62 |
14.30 |
16.26 |
1433341手 |
221898万 |
1.02 |
6.69% |
2019-04-30 |
14.50 |
15.38 |
14.30 |
15.24 |
535679手 |
79834万 |
0.73 |
5.03% |
2019-04-26 |
14.49 |
14.94 |
13.95 |
14.51 |
696887手 |
100767万 |
0.07 |
0.48% |
2019-04-19 |
14.25 |
14.48 |
13.93 |
14.44 |
607784手 |
86376万 |
0.37 |
2.63% |
2019-04-12 |
14.82 |
14.85 |
13.95 |
14.07 |
879402手 |
126576万 |
-0.93 |
-6.20% |
2019-04-04 |
14.82 |
16.45 |
14.62 |
15.00 |
943551手 |
143015万 |
0.22 |
1.49% |
2019-03-29 |
14.69 |
15.05 |
14.28 |
14.78 |
736549手 |
107646万 |
-0.11 |
-0.74% |
2019-03-22 |
13.32 |
15.00 |
13.30 |
14.89 |
1020187手 |
145162万 |
1.59 |
11.96% |
2019-03-15 |
13.05 |
13.70 |
13.00 |
13.30 |
856010手 |
114535万 |
0.29 |
2.23% |
2019-03-08 |
13.15 |
14.06 |
12.69 |
13.01 |
1169400手 |
156155万 |
-0.14 |
-1.06% |
2019-03-01 |
12.42 |
13.17 |
12.18 |
13.15 |
1087471手 |
137623万 |
0.82 |
6.65% |
2019-02-22 |
12.23 |
13.45 |
12.03 |
12.33 |
1163359手 |
145609万 |
0.16 |
1.31% |
2019-02-15 |
11.49 |
12.66 |
11.46 |
12.17 |
848718手 |
103523万 |
0.57 |
4.91% |
2019-02-01 |
10.87 |
11.94 |
10.80 |
11.60 |
1400252手 |
158838万 |
0.77 |
7.11% |
2019-01-25 |
10.36 |
11.28 |
10.36 |
10.83 |
1664460手 |
180811万 |
0.47 |
4.54% |
2019-01-18 |
9.77 |
10.59 |
9.53 |
10.36 |
1181381手 |
117245万 |
0.59 |
6.04% |
2019-01-11 |
9.99 |
10.02 |
9.65 |
9.77 |
580391手 |
57119万 |
-0.13 |
-1.31% |
2018-12-28 |
10.17 |
10.37 |
9.79 |
10.05 |
392839手 |
39471万 |
-0.18 |
-1.76% |
2018-12-21 |
10.65 |
10.83 |
10.14 |
10.23 |
487896手 |
51326万 |
-0.37 |
-3.49% |
2018-12-14 |
10.24 |
11.10 |
10.18 |
10.60 |
723364手 |
77137万 |
0.27 |
2.61% |
2018-12-07 |
10.28 |
10.74 |
10.20 |
10.33 |
520953手 |
54527万 |
0.20 |
1.97% |
2018-11-30 |
9.78 |
10.18 |
9.75 |
10.13 |
309589手 |
30964万 |
0.37 |
3.79% |
2018-11-23 |
10.30 |
10.45 |
9.76 |
9.76 |
403336手 |
40723万 |
-0.59 |
-5.70% |
2018-11-16 |
9.88 |
10.50 |
9.79 |
10.35 |
585851手 |
59879万 |
0.48 |
4.86% |
2018-11-09 |
10.40 |
10.52 |
9.85 |
9.87 |
641649手 |
65179万 |
-0.73 |
-6.89% |
2018-11-02 |
10.83 |
10.84 |
9.50 |
10.60 |
1280386手 |
128050万 |
-0.23 |
-2.12% |
2018-10-26 |
11.09 |
11.93 |
10.76 |
10.83 |
403079手 |
45474万 |
-0.26 |
-2.34% |
2018-10-19 |
11.40 |
11.53 |
10.66 |
11.09 |
361548手 |
39686万 |
-0.29 |
-2.55% |
2018-10-12 |
12.33 |
12.54 |
10.95 |
11.38 |
473532手 |
55588万 |
-1.39 |
-10.88% |
2018-09-28 |
12.42 |
12.77 |
12.25 |
12.77 |
374359手 |
46909万 |
0.20 |
1.59% |
2018-09-21 |
11.87 |
12.64 |
11.70 |
12.57 |
325385手 |
39672万 |
0.70 |
5.90% |
2018-09-14 |
11.68 |
11.97 |
11.51 |
11.87 |
267684手 |
31503万 |
0.11 |
0.94% |
2018-09-07 |
12.11 |
12.17 |
11.52 |
11.76 |
351282手 |
41735万 |
-0.45 |
-3.69% |
2018-08-31 |
12.49 |
12.95 |
12.01 |
12.21 |
475867手 |
59400万 |
-0.12 |
-0.97% |
2018-08-24 |
12.33 |
12.97 |
11.85 |
12.33 |
653572手 |
81568万 |
-0.31 |
-2.45% |
2018-08-17 |
13.67 |
13.73 |
12.58 |
12.64 |
365367手 |
48180万 |
-1.10 |
-8.01% |
2018-08-10 |
13.19 |
13.87 |
12.90 |
13.74 |
470972手 |
62991万 |
0.50 |
3.78% |
2018-08-03 |
14.12 |
14.46 |
13.04 |
13.24 |
477259手 |
66062万 |
-0.88 |
-6.23% |
2018-07-27 |
14.20 |
14.84 |
13.99 |
14.12 |
477587手 |
68693万 |
-0.17 |
-1.19% |
2018-07-20 |
14.33 |
14.65 |
13.95 |
14.29 |
518619手 |
74106万 |
0.00 |
0.00% |
2018-07-13 |
13.30 |
14.65 |
13.21 |
14.29 |
729351手 |
103352万 |
1.02 |
7.69% |
2018-07-06 |
13.05 |
13.45 |
12.73 |
13.27 |
900911手 |
118364万 |
0.18 |
1.38% |
2018-06-29 |
14.27 |
14.42 |
12.40 |
13.09 |
1497689手 |
201824万 |
-1.13 |
-7.95% |
2018-06-22 |
16.63 |
16.63 |
14.03 |
14.22 |
1802132手 |
266282万 |
-4.26 |
-23.05% |
2018-06-15 |
17.76 |
18.87 |
17.55 |
18.48 |
756161手 |
139135万 |
0.56 |
3.12% |
2018-06-08 |
16.63 |
18.25 |
16.62 |
17.92 |
988459手 |
172566万 |
1.36 |
8.21% |
2018-06-01 |
15.45 |
16.72 |
15.35 |
16.56 |
863958手 |
139410万 |
1.16 |
7.53% |
2018-05-25 |
16.19 |
16.35 |
15.25 |
15.40 |
453618手 |
71681万 |
-0.60 |
-3.75% |
2018-05-18 |
16.22 |
16.38 |
15.74 |
16.00 |
496070手 |
79381万 |
-0.24 |
-1.48% |
2018-05-11 |
15.22 |
16.38 |
15.06 |
16.24 |
541291手 |
85603万 |
1.14 |
7.55% |
2018-05-04 |
15.23 |
15.43 |
15.04 |
15.10 |
217143手 |
33053万 |
-0.12 |
-0.79% |
2018-04-27 |
15.25 |
15.35 |
14.74 |
15.22 |
424342手 |
64056万 |
-0.01 |
-0.07% |
2018-04-20 |
15.84 |
16.10 |
14.90 |
15.23 |
431713手 |
66290万 |
-0.65 |
-4.09% |
2018-04-13 |
15.43 |
16.40 |
15.31 |
15.88 |
453956手 |
72617万 |
0.42 |
2.72% |
2018-04-04 |
15.61 |
15.68 |
15.02 |
15.46 |
227044手 |
35060万 |
-0.18 |
-1.15% |
2018-03-30 |
15.18 |
15.77 |
14.82 |
15.64 |
501251手 |
76834万 |
0.41 |
2.69% |
2018-03-23 |
15.90 |
15.99 |
14.88 |
15.23 |
373915手 |
58143万 |
-0.70 |
-4.39% |
2018-03-16 |
16.29 |
16.58 |
15.85 |
15.93 |
346506手 |
56155万 |
-0.37 |
-2.27% |
2018-03-09 |
16.12 |
16.43 |
15.73 |
16.30 |
362870手 |
58574万 |
0.11 |
0.68% |