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 |
2021-03-01 |
11.94 |
12.16 |
11.94 |
12.14 |
6318手 |
762万 |
0.21 |
1.76% |
2021-02-26 |
11.83 |
12.57 |
11.83 |
11.93 |
64134手 |
7765万 |
0.10 |
0.84% |
2021-02-19 |
11.59 |
11.83 |
11.56 |
11.83 |
21702手 |
2532万 |
0.35 |
3.05% |
2021-02-10 |
11.33 |
11.55 |
11.30 |
11.48 |
27838手 |
3187万 |
0.14 |
1.24% |
2021-02-05 |
11.85 |
12.24 |
11.08 |
11.34 |
97523手 |
11362万 |
-0.55 |
-4.63% |
2021-01-29 |
12.18 |
12.21 |
11.73 |
11.89 |
67596手 |
8090万 |
-0.34 |
-2.78% |
2021-01-22 |
12.42 |
12.79 |
12.10 |
12.23 |
57432手 |
7168万 |
-0.26 |
-2.08% |
2021-01-15 |
12.38 |
12.63 |
12.18 |
12.49 |
71276手 |
8823万 |
0.09 |
0.73% |
2021-01-08 |
12.45 |
12.86 |
12.10 |
12.40 |
78802手 |
9823万 |
-0.05 |
-0.40% |
2020-12-31 |
12.19 |
12.45 |
12.02 |
12.45 |
61275手 |
7504万 |
0.26 |
2.13% |
2020-12-25 |
13.04 |
13.04 |
11.96 |
12.19 |
107052手 |
13222万 |
-0.85 |
-6.52% |
2020-12-18 |
12.80 |
13.12 |
12.76 |
13.04 |
48129手 |
6250万 |
0.24 |
1.88% |
2020-12-11 |
12.94 |
12.95 |
12.70 |
12.80 |
53820手 |
6906万 |
-0.12 |
-0.93% |
2020-12-04 |
13.25 |
13.31 |
12.88 |
12.92 |
63398手 |
8279万 |
-0.33 |
-2.49% |
2020-11-27 |
13.15 |
13.33 |
12.90 |
13.25 |
86158手 |
11343万 |
0.10 |
0.76% |
2020-11-20 |
12.80 |
13.26 |
12.80 |
13.15 |
140422手 |
18441万 |
0.37 |
2.90% |
2020-11-13 |
12.50 |
12.92 |
12.50 |
12.78 |
96275手 |
12263万 |
0.28 |
2.24% |
2020-11-06 |
12.33 |
12.88 |
12.27 |
12.50 |
108267手 |
13630万 |
0.19 |
1.54% |
2020-10-30 |
12.60 |
12.68 |
12.30 |
12.31 |
68021手 |
8508万 |
-0.31 |
-2.46% |
2020-10-23 |
12.86 |
12.99 |
12.48 |
12.62 |
98059手 |
12465万 |
-0.27 |
-2.10% |
2020-10-16 |
13.31 |
13.48 |
12.66 |
12.89 |
170682手 |
22169万 |
-0.41 |
-3.08% |
2020-10-09 |
13.27 |
13.33 |
13.12 |
13.30 |
11078手 |
1471万 |
0.20 |
1.53% |
2020-09-30 |
13.23 |
13.34 |
13.00 |
13.10 |
31759手 |
4193万 |
-0.16 |
-1.21% |
2020-09-25 |
13.84 |
13.84 |
13.21 |
13.26 |
106381手 |
14394万 |
-0.64 |
-4.60% |
2020-09-18 |
13.54 |
13.90 |
13.29 |
13.90 |
129570手 |
17563万 |
0.42 |
3.12% |
2020-09-11 |
14.52 |
14.65 |
13.22 |
13.48 |
209961手 |
28823万 |
-0.97 |
-6.71% |
2020-09-04 |
14.00 |
15.08 |
13.95 |
14.45 |
317558手 |
46400万 |
0.69 |
5.01% |
2020-08-28 |
14.16 |
14.44 |
13.56 |
13.76 |
208199手 |
29006万 |
-0.42 |
-2.96% |
2020-08-21 |
13.66 |
14.23 |
13.57 |
14.18 |
223815手 |
31105万 |
0.53 |
3.88% |
2020-08-14 |
13.19 |
14.00 |
13.09 |
13.65 |
192416手 |
25995万 |
0.45 |
3.41% |
2020-08-07 |
13.18 |
13.57 |
13.13 |
13.20 |
133733手 |
17859万 |
-0.05 |
-0.38% |
2020-07-31 |
13.20 |
13.46 |
12.84 |
13.25 |
149099手 |
19524万 |
0.10 |
0.76% |
2020-07-24 |
13.34 |
13.92 |
12.98 |
13.15 |
199803手 |
27178万 |
-0.18 |
-1.35% |
2020-07-17 |
14.50 |
14.78 |
13.17 |
13.33 |
227152手 |
32148万 |
-1.18 |
-8.13% |
2020-07-10 |
14.10 |
15.05 |
14.05 |
14.51 |
341080手 |
49763万 |
0.58 |
4.16% |
2020-07-03 |
13.55 |
14.08 |
13.15 |
13.93 |
156596手 |
21322万 |
0.39 |
2.88% |
2020-06-24 |
14.04 |
14.20 |
13.44 |
13.54 |
107708手 |
14774万 |
-0.52 |
-3.70% |
2020-06-19 |
13.06 |
14.08 |
12.95 |
14.06 |
170814手 |
23008万 |
0.89 |
6.76% |
2020-06-12 |
13.21 |
13.47 |
13.00 |
13.17 |
81369手 |
10799万 |
-0.04 |
-0.30% |
2020-06-05 |
13.26 |
13.56 |
13.06 |
13.21 |
108202手 |
14436万 |
-0.02 |
-0.15% |
2020-05-29 |
12.92 |
13.64 |
12.89 |
13.23 |
94526手 |
12538万 |
0.29 |
2.24% |
2020-05-22 |
13.46 |
13.56 |
12.86 |
12.94 |
117230手 |
15563万 |
-0.50 |
-3.72% |
2020-05-15 |
14.20 |
14.24 |
13.41 |
13.44 |
114713手 |
15769万 |
-0.76 |
-5.35% |
2020-05-08 |
14.44 |
14.68 |
13.60 |
14.20 |
95516手 |
13570万 |
-0.34 |
-2.34% |
2020-04-30 |
13.87 |
14.75 |
13.28 |
14.54 |
116173手 |
16254万 |
0.73 |
5.29% |
2020-04-24 |
14.17 |
14.40 |
13.45 |
13.81 |
197351手 |
27286万 |
-0.28 |
-1.99% |
2020-04-17 |
13.48 |
14.53 |
13.11 |
14.09 |
275022手 |
37837万 |
0.61 |
4.53% |
2020-04-10 |
12.80 |
13.50 |
12.58 |
13.48 |
115695手 |
14984万 |
0.81 |
6.39% |
2020-04-03 |
13.45 |
13.79 |
12.62 |
12.67 |
113053手 |
14786万 |
-1.02 |
-7.45% |
2020-03-27 |
12.66 |
13.89 |
12.40 |
13.69 |
107500手 |
14202万 |
0.84 |
6.54% |
2020-03-20 |
13.40 |
13.63 |
12.41 |
12.85 |
119169手 |
15400万 |
-0.48 |
-3.60% |
2020-03-13 |
14.27 |
14.28 |
12.86 |
13.33 |
144892手 |
19925万 |
-1.12 |
-7.75% |
2020-03-06 |
14.24 |
14.87 |
14.05 |
14.45 |
193242手 |
27804万 |
0.29 |
2.05% |
2020-02-28 |
15.22 |
15.24 |
14.15 |
14.16 |
162820手 |
23797万 |
-1.09 |
-7.15% |
2020-02-21 |
14.86 |
15.49 |
14.74 |
15.25 |
94188手 |
14335万 |
0.36 |
2.42% |
2020-02-14 |
14.77 |
15.08 |
14.47 |
14.89 |
91101手 |
13423万 |
0.20 |
1.36% |
2020-02-07 |
14.28 |
15.03 |
13.82 |
14.69 |
120140手 |
17437万 |
-1.02 |
-6.49% |
2020-01-23 |
16.82 |
16.90 |
15.58 |
15.71 |
68468手 |
11094万 |
-1.05 |
-6.26% |
2020-01-17 |
17.17 |
17.22 |
16.72 |
16.76 |
61338手 |
10419万 |
-0.40 |
-2.33% |
2020-01-10 |
17.64 |
17.64 |
16.91 |
17.16 |
72978手 |
12563万 |
-0.44 |
-2.50% |
2020-01-03 |
17.62 |
17.80 |
17.44 |
17.60 |
28473手 |
5002万 |
0.10 |
0.57% |
2019-12-31 |
12.82 |
18.09 |
12.80 |
17.50 |
66960手 |
10878万 |
-0.04 |
-0.23% |
2019-12-27 |
17.76 |
18.07 |
17.31 |
17.54 |
56978手 |
10104万 |
-0.24 |
-1.35% |
2019-12-20 |
18.15 |
18.17 |
17.56 |
17.78 |
53050手 |
9451万 |
-0.21 |
-1.17% |
2019-12-13 |
16.85 |
18.18 |
16.73 |
17.99 |
64577手 |
11392万 |
1.12 |
6.64% |
2019-12-06 |
16.35 |
16.87 |
16.25 |
16.87 |
52809手 |
8749万 |
0.58 |
3.56% |
2019-11-29 |
16.95 |
17.15 |
16.06 |
16.29 |
74707手 |
12380万 |
-0.43 |
-2.57% |
2019-11-22 |
16.84 |
17.81 |
16.61 |
16.72 |
48540手 |
8358万 |
0.09 |
0.54% |
2019-11-15 |
17.50 |
17.93 |
16.60 |
16.63 |
53326手 |
9141万 |
-0.87 |
-4.97% |
2019-11-08 |
17.67 |
17.90 |
17.14 |
17.50 |
45484手 |
7991万 |
-0.17 |
-0.96% |
2019-11-01 |
17.52 |
18.00 |
16.87 |
17.67 |
48771手 |
8462万 |
0.12 |
0.68% |
2019-10-25 |
17.52 |
17.97 |
17.33 |
17.55 |
40323手 |
7091万 |
-0.17 |
-0.96% |
2019-10-18 |
17.84 |
18.35 |
17.50 |
17.72 |
71265手 |
12735万 |
-0.12 |
-0.67% |
2019-10-11 |
16.22 |
17.95 |
16.02 |
17.84 |
91909手 |
15596万 |
1.67 |
10.33% |
2019-09-30 |
16.01 |
16.39 |
16.01 |
16.17 |
5967手 |
967万 |
0.05 |
0.31% |
2019-09-27 |
16.57 |
16.57 |
15.90 |
16.12 |
42567手 |
6868万 |
-0.45 |
-2.72% |
2019-09-20 |
16.80 |
16.82 |
16.26 |
16.57 |
53892手 |
8906万 |
-0.17 |
-1.02% |
2019-09-12 |
16.64 |
17.15 |
16.58 |
16.74 |
64123手 |
10824万 |
0.18 |
1.09% |
2019-09-06 |
16.40 |
16.66 |
16.10 |
16.56 |
84620手 |
13867万 |
0.13 |
0.79% |
2019-08-30 |
16.30 |
16.56 |
15.95 |
16.43 |
54151手 |
8788万 |
0.03 |
0.18% |
2019-08-23 |
16.33 |
16.78 |
16.17 |
16.40 |
78404手 |
12876万 |
0.03 |
0.18% |
2019-08-16 |
16.47 |
16.85 |
16.01 |
16.37 |
77591手 |
12758万 |
0.04 |
0.24% |
2019-08-09 |
16.18 |
16.87 |
15.27 |
16.33 |
82081手 |
13432万 |
0.14 |
0.86% |
2019-08-02 |
16.40 |
16.54 |
15.70 |
16.19 |
78399手 |
12693万 |
-0.16 |
-0.98% |
2019-07-26 |
16.05 |
16.68 |
15.65 |
16.35 |
118161手 |
19159万 |
0.30 |
1.87% |
2019-07-19 |
16.88 |
16.99 |
15.98 |
16.05 |
170429手 |
27972万 |
-0.93 |
-5.48% |
2019-07-12 |
14.75 |
17.28 |
14.61 |
16.98 |
245276手 |
40043万 |
2.18 |
14.73% |
2019-07-05 |
14.65 |
15.10 |
14.59 |
14.80 |
73186手 |
10826万 |
0.21 |
1.44% |
2019-06-28 |
14.46 |
14.89 |
14.42 |
14.59 |
59897手 |
8773万 |
0.11 |
0.76% |
2019-06-21 |
13.90 |
14.56 |
13.84 |
14.48 |
90887手 |
12949万 |
0.62 |
4.47% |
2019-06-14 |
13.50 |
14.20 |
13.47 |
13.86 |
59186手 |
8191万 |
0.35 |
2.59% |
2019-06-06 |
13.61 |
13.69 |
13.27 |
13.51 |
36434手 |
4918万 |
-0.02 |
-0.15% |
2019-05-31 |
13.53 |
13.74 |
13.42 |
13.53 |
34110手 |
4639万 |
0.07 |
0.52% |
2019-05-24 |
13.91 |
14.07 |
13.43 |
13.46 |
54567手 |
7501万 |
-0.45 |
-3.23% |
2019-05-17 |
14.58 |
14.73 |
13.88 |
13.91 |
86094手 |
12315万 |
-0.74 |
-5.05% |
2019-05-10 |
14.43 |
14.97 |
14.06 |
14.65 |
94172手 |
13631万 |
0.06 |
0.41% |
2019-04-30 |
14.24 |
14.77 |
14.14 |
14.59 |
35632手 |
5171万 |
0.36 |
2.53% |
2019-04-26 |
14.87 |
14.94 |
14.19 |
14.23 |
78344手 |
11380万 |
-0.64 |
-4.30% |
2019-04-19 |
15.19 |
15.31 |
14.70 |
14.87 |
90551手 |
13563万 |
-0.19 |
-1.26% |
2019-04-12 |
15.48 |
15.60 |
14.91 |
15.06 |
105424手 |
16121万 |
-0.31 |
-2.02% |
2019-04-04 |
14.73 |
15.66 |
14.63 |
15.37 |
146554手 |
22313万 |
0.74 |
5.06% |
2019-03-29 |
14.66 |
14.92 |
14.21 |
14.63 |
119931手 |
17442万 |
-0.18 |
-1.22% |
2019-03-22 |
14.26 |
14.95 |
14.18 |
14.81 |
194351手 |
28295万 |
0.51 |
3.57% |
2019-03-15 |
14.02 |
14.77 |
13.94 |
14.30 |
112607手 |
16113万 |
0.25 |
1.78% |
2019-03-08 |
14.47 |
14.99 |
13.95 |
14.05 |
143004手 |
20914万 |
-0.42 |
-2.90% |
2019-03-01 |
13.98 |
14.65 |
13.97 |
14.47 |
115137手 |
16583万 |
0.52 |
3.73% |
2019-02-22 |
13.59 |
14.10 |
13.59 |
13.95 |
70639手 |
9776万 |
0.37 |
2.73% |
2019-02-15 |
13.22 |
13.72 |
13.22 |
13.58 |
83259手 |
11272万 |
0.36 |
2.72% |
2019-02-01 |
13.40 |
13.44 |
13.10 |
13.22 |
28982手 |
3836万 |
-0.18 |
-1.34% |
2019-01-25 |
13.47 |
13.60 |
13.31 |
13.40 |
32067手 |
4305万 |
-0.07 |
-0.52% |
2019-01-18 |
13.39 |
13.62 |
13.23 |
13.47 |
33830手 |
4540万 |
0.09 |
0.67% |
2019-01-11 |
13.21 |
13.60 |
13.10 |
13.38 |
48047手 |
6408万 |
0.20 |
1.52% |
2018-12-28 |
13.16 |
13.28 |
12.66 |
12.80 |
36272手 |
4685万 |
-0.31 |
-2.37% |
2018-12-21 |
13.78 |
13.93 |
12.93 |
13.11 |
67001手 |
8960万 |
-0.64 |
-4.66% |
2018-12-14 |
14.05 |
14.22 |
13.73 |
13.75 |
34242手 |
4790万 |
-0.39 |
-2.76% |
2018-12-07 |
14.55 |
14.62 |
14.01 |
14.14 |
32284手 |
4604万 |
-0.04 |
-0.28% |
2018-11-30 |
14.22 |
14.61 |
14.05 |
14.18 |
17190手 |
2469万 |
-0.14 |
-0.98% |
2018-11-23 |
14.75 |
14.86 |
14.31 |
14.32 |
35638手 |
5212万 |
-0.36 |
-2.45% |
2018-11-16 |
14.04 |
14.77 |
13.80 |
14.68 |
46795手 |
6754万 |
0.70 |
5.01% |
2018-11-09 |
14.74 |
14.79 |
13.85 |
13.98 |
34476手 |
4944万 |
-0.69 |
-4.70% |
2018-11-02 |
14.04 |
14.71 |
14.03 |
14.67 |
29562手 |
4256万 |
0.42 |
2.95% |
2018-10-26 |
14.17 |
14.70 |
14.05 |
14.25 |
37813手 |
5442万 |
0.25 |
1.79% |
2018-10-19 |
14.35 |
14.35 |
13.30 |
14.00 |
37222手 |
5192万 |
-0.22 |
-1.55% |
2018-10-12 |
15.19 |
15.26 |
13.89 |
14.22 |
70409手 |
10392万 |
-0.97 |
-6.39% |
2018-09-28 |
15.08 |
15.49 |
15.07 |
15.19 |
30887手 |
4709万 |
-0.10 |
-0.65% |
2018-09-21 |
14.45 |
15.30 |
14.38 |
15.29 |
36660手 |
5452万 |
0.89 |
6.18% |
2018-09-14 |
14.84 |
15.00 |
14.33 |
14.40 |
44974手 |
6625万 |
-0.43 |
-2.90% |
2018-09-07 |
14.30 |
15.07 |
14.16 |
14.83 |
67410手 |
9826万 |
0.53 |
3.71% |
2018-08-31 |
13.60 |
14.36 |
13.47 |
14.30 |
76669手 |
10619万 |
0.77 |
5.69% |
2018-08-24 |
14.90 |
14.90 |
13.46 |
13.53 |
73380手 |
10193万 |
-1.33 |
-8.95% |
2018-08-17 |
15.17 |
15.97 |
14.81 |
14.86 |
21443手 |
3271万 |
-0.55 |
-3.57% |
2018-08-10 |
15.09 |
15.80 |
14.45 |
15.41 |
43953手 |
6688万 |
0.31 |
2.05% |
2018-08-03 |
14.69 |
15.93 |
14.69 |
15.10 |
50425手 |
7644万 |
0.35 |
2.37% |
2018-07-27 |
14.40 |
15.10 |
14.31 |
14.75 |
33005手 |
4899万 |
0.41 |
2.86% |
2018-07-20 |
14.54 |
14.78 |
14.08 |
14.34 |
31502手 |
4575万 |
-0.11 |
-0.76% |
2018-07-13 |
14.09 |
14.93 |
13.84 |
14.45 |
25916手 |
3706万 |
0.40 |
2.85% |
2018-07-06 |
14.44 |
14.60 |
13.75 |
14.05 |
36356手 |
5168万 |
-0.42 |
-2.90% |
2018-06-29 |
14.86 |
15.53 |
14.01 |
14.47 |
35930手 |
5229万 |
-0.35 |
-2.36% |
2018-06-22 |
15.47 |
15.47 |
13.78 |
14.82 |
43355手 |
6300万 |
-0.75 |
-4.82% |
2018-06-15 |
15.69 |
15.95 |
15.30 |
15.57 |
47419手 |
7445万 |
0.02 |
0.13% |
2018-06-08 |
16.08 |
16.46 |
15.45 |
15.55 |
52690手 |
8457万 |
-0.44 |
-2.75% |
2018-06-01 |
15.81 |
16.27 |
15.26 |
15.99 |
94865手 |
14954万 |
0.34 |
2.17% |
2018-05-25 |
13.96 |
15.97 |
13.94 |
15.65 |
150513手 |
22915万 |
1.76 |
12.67% |
2018-05-18 |
14.07 |
14.61 |
13.60 |
13.89 |
59727手 |
8409万 |
-0.29 |
-2.04% |
2018-05-11 |
14.09 |
14.67 |
14.02 |
14.18 |
60495手 |
8720万 |
0.19 |
1.36% |
2018-05-04 |
13.46 |
14.12 |
13.46 |
13.99 |
40339手 |
5608万 |
0.57 |
4.25% |
2018-04-27 |
13.50 |
13.87 |
13.36 |
13.42 |
32549手 |
4434万 |
-0.15 |
-1.10% |
2018-04-20 |
14.11 |
14.11 |
13.10 |
13.57 |
45336手 |
6229万 |
-0.48 |
-3.42% |
2018-04-13 |
14.11 |
14.47 |
13.97 |
14.05 |
54894手 |
7777万 |
-0.05 |
-0.35% |
2018-04-04 |
14.30 |
14.46 |
13.97 |
14.10 |
27040手 |
3833万 |
-0.18 |
-1.26% |
2018-03-30 |
15.01 |
15.01 |
14.00 |
14.28 |
66142手 |
9515万 |
-0.99 |
-6.48% |
2018-03-23 |
14.92 |
15.85 |
14.24 |
15.27 |
74133手 |
11214万 |
0.32 |
2.14% |
2018-03-16 |
15.19 |
15.47 |
14.93 |
14.95 |
36861手 |
5593万 |
-0.19 |
-1.25% |
2018-03-09 |
15.00 |
15.20 |
14.76 |
15.14 |
46377手 |
6947万 |
0.12 |
0.80% |
2018-03-02 |
15.03 |
15.48 |
14.90 |
15.02 |
45110手 |
6826万 |
0.01 |
0.07% |