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 |
2021-01-15 |
29.50 |
30.45 |
28.21 |
28.88 |
2469226手 |
731588万 |
-0.32 |
-1.10% |
2021-01-08 |
28.80 |
29.45 |
27.33 |
29.20 |
2430439手 |
683895万 |
1.04 |
3.69% |
2020-12-31 |
27.30 |
28.66 |
27.26 |
28.16 |
1178366手 |
330362万 |
0.66 |
2.40% |
2020-12-25 |
26.83 |
27.71 |
25.00 |
27.50 |
1558276手 |
410184万 |
0.50 |
1.85% |
2020-12-18 |
27.50 |
27.85 |
26.41 |
27.00 |
981633手 |
266118万 |
-0.15 |
-0.55% |
2020-12-11 |
29.88 |
30.46 |
26.91 |
27.15 |
1850024手 |
536040万 |
-2.28 |
-7.75% |
2020-12-04 |
27.59 |
30.20 |
27.34 |
29.43 |
1147230手 |
332809万 |
1.85 |
6.71% |
2020-11-27 |
26.35 |
27.69 |
26.05 |
27.58 |
1121541手 |
301847万 |
1.12 |
4.23% |
2020-11-20 |
28.65 |
29.11 |
26.15 |
26.46 |
1819864手 |
498807万 |
-2.08 |
-7.29% |
2020-11-13 |
27.07 |
28.60 |
26.65 |
28.54 |
2491495手 |
693470万 |
1.92 |
7.21% |
2020-11-06 |
23.85 |
26.79 |
23.30 |
26.62 |
2103174手 |
537099万 |
2.71 |
11.33% |
2020-10-30 |
23.00 |
24.33 |
22.58 |
23.91 |
938701手 |
220429万 |
0.71 |
3.06% |
2020-10-23 |
24.50 |
24.85 |
23.10 |
23.20 |
640326手 |
154589万 |
-1.14 |
-4.68% |
2020-10-16 |
24.84 |
25.38 |
24.21 |
24.34 |
927423手 |
230329万 |
-0.15 |
-0.61% |
2020-10-09 |
23.99 |
24.71 |
23.78 |
24.49 |
275765手 |
67210万 |
1.17 |
5.02% |
2020-09-30 |
23.50 |
23.65 |
23.02 |
23.32 |
390798手 |
91337万 |
-0.18 |
-0.77% |
2020-09-25 |
24.37 |
24.92 |
23.24 |
23.50 |
1098167手 |
265152万 |
-0.49 |
-2.04% |
2020-09-18 |
22.84 |
24.57 |
22.29 |
23.99 |
1299405手 |
303863万 |
1.26 |
5.54% |
2020-09-11 |
24.73 |
24.91 |
22.18 |
22.73 |
1470496手 |
340895万 |
-2.00 |
-8.09% |
2020-09-04 |
25.10 |
25.48 |
24.01 |
24.73 |
1242885手 |
309242万 |
-0.34 |
-1.36% |
2020-08-28 |
24.89 |
25.69 |
24.02 |
25.07 |
1530805手 |
381204万 |
0.13 |
0.52% |
2020-08-21 |
27.98 |
28.68 |
24.79 |
24.94 |
2362171手 |
633627万 |
-3.07 |
-10.96% |
2020-08-14 |
27.46 |
28.40 |
27.01 |
28.01 |
1229840手 |
341406万 |
0.49 |
1.78% |
2020-08-07 |
29.02 |
29.48 |
27.08 |
27.52 |
1734822手 |
495030万 |
-1.25 |
-4.34% |
2020-07-31 |
27.30 |
29.33 |
26.56 |
28.77 |
1768740手 |
498416万 |
1.60 |
5.89% |
2020-07-24 |
29.30 |
30.45 |
26.75 |
27.17 |
1905840手 |
552374万 |
-1.83 |
-6.31% |
2020-07-17 |
33.35 |
35.27 |
28.38 |
29.00 |
2957108手 |
944106万 |
-4.10 |
-12.39% |
2020-07-10 |
30.94 |
34.96 |
30.65 |
33.10 |
3374621手 |
1096426万 |
2.40 |
7.82% |
2020-07-03 |
29.70 |
30.88 |
28.50 |
30.70 |
2016717手 |
594870万 |
0.82 |
2.74% |
2020-06-24 |
29.31 |
30.27 |
29.00 |
29.88 |
1229026手 |
364661万 |
0.57 |
1.95% |
2020-06-19 |
27.20 |
29.88 |
26.51 |
29.31 |
2276131手 |
647035万 |
1.79 |
6.50% |
2020-06-12 |
28.15 |
28.55 |
26.93 |
27.52 |
1602450手 |
443109万 |
-0.34 |
-1.22% |
2020-06-05 |
27.15 |
29.02 |
27.15 |
27.86 |
1488195手 |
419993万 |
1.06 |
3.96% |
2020-05-29 |
27.60 |
27.95 |
26.35 |
26.80 |
1466294手 |
397651万 |
-0.96 |
-3.46% |
2020-05-22 |
31.11 |
31.35 |
27.16 |
27.76 |
1939032手 |
566327万 |
-4.23 |
-13.22% |
2020-05-15 |
32.45 |
32.86 |
30.80 |
31.99 |
1768210手 |
562558万 |
-0.36 |
-1.11% |
2020-05-08 |
32.25 |
34.35 |
32.03 |
32.35 |
1137682手 |
373906万 |
-0.11 |
-0.34% |
2020-04-30 |
30.06 |
32.61 |
29.00 |
32.46 |
1176151手 |
366100万 |
2.59 |
8.67% |
2020-04-24 |
29.10 |
31.80 |
28.97 |
29.87 |
1346876手 |
410763万 |
0.91 |
3.14% |
2020-04-17 |
28.10 |
29.50 |
27.20 |
28.96 |
1176134手 |
335949万 |
0.40 |
1.40% |
2020-04-10 |
27.30 |
29.45 |
27.20 |
28.56 |
1305641手 |
370154万 |
2.10 |
7.94% |
2020-04-03 |
26.72 |
27.54 |
25.18 |
26.46 |
1778102手 |
472416万 |
-0.84 |
-3.08% |
2020-03-27 |
27.88 |
29.14 |
25.96 |
27.30 |
1959284手 |
547623万 |
-2.00 |
-6.83% |
2020-03-20 |
33.39 |
33.50 |
26.88 |
29.30 |
2714798手 |
802704万 |
-3.89 |
-11.72% |
2020-03-13 |
30.74 |
34.30 |
29.83 |
33.19 |
2917226手 |
936159万 |
1.84 |
5.87% |
2020-03-06 |
32.10 |
36.80 |
30.77 |
31.35 |
3563109手 |
1178592万 |
0.50 |
1.62% |
2020-02-28 |
29.66 |
34.27 |
29.30 |
30.85 |
4465653手 |
1414449万 |
1.57 |
5.36% |
2020-02-21 |
25.89 |
30.68 |
25.70 |
29.28 |
3410013手 |
957357万 |
3.39 |
13.09% |
2020-02-14 |
22.94 |
26.27 |
22.61 |
25.89 |
2834261手 |
685601万 |
2.95 |
12.86% |
2020-02-07 |
21.89 |
23.12 |
19.86 |
22.94 |
2415592手 |
527465万 |
-1.38 |
-5.67% |
2020-01-23 |
23.12 |
26.05 |
23.09 |
24.32 |
2344363手 |
579229万 |
1.32 |
5.74% |
2020-01-17 |
23.22 |
24.45 |
22.85 |
23.00 |
2220599手 |
527226万 |
-0.10 |
-0.43% |
2020-01-10 |
22.62 |
23.79 |
22.33 |
23.10 |
2386011手 |
551477万 |
0.30 |
1.32% |
2020-01-03 |
21.38 |
23.15 |
21.03 |
22.80 |
1647208手 |
368863万 |
1.88 |
8.99% |
2019-12-31 |
10.00 |
21.15 |
9.65 |
20.92 |
1251866手 |
205430万 |
0.15 |
0.72% |
2019-12-27 |
22.02 |
22.04 |
20.65 |
20.77 |
2311445手 |
485370万 |
-1.43 |
-6.44% |
2019-12-20 |
23.61 |
24.44 |
22.02 |
22.20 |
2721409手 |
633673万 |
-1.19 |
-5.09% |
2019-12-13 |
23.55 |
24.85 |
22.97 |
23.39 |
2597179手 |
620709万 |
-0.23 |
-0.97% |
2019-12-06 |
23.00 |
23.92 |
22.57 |
23.62 |
1833311手 |
427892万 |
0.71 |
3.10% |
2019-11-29 |
22.02 |
23.56 |
20.91 |
22.91 |
2165888手 |
479796万 |
0.71 |
3.20% |
2019-11-22 |
23.28 |
23.38 |
21.89 |
22.20 |
2660265手 |
596454万 |
-1.06 |
-4.56% |
2019-11-15 |
22.29 |
23.77 |
21.80 |
23.26 |
2432811手 |
560198万 |
0.64 |
2.83% |
2019-11-08 |
23.35 |
24.39 |
22.18 |
22.62 |
2490533手 |
580178万 |
-0.73 |
-3.13% |
2019-11-01 |
24.95 |
26.58 |
22.45 |
23.35 |
3140260手 |
753438万 |
-1.44 |
-5.81% |
2019-10-25 |
25.00 |
25.62 |
23.78 |
24.79 |
1818156手 |
449522万 |
-0.13 |
-0.52% |
2019-10-18 |
27.41 |
28.29 |
24.60 |
24.92 |
2576081手 |
676465万 |
-2.93 |
-10.52% |
2019-10-11 |
25.11 |
28.14 |
24.42 |
27.85 |
2562059手 |
671710万 |
2.91 |
11.67% |
2019-09-30 |
27.51 |
27.71 |
24.94 |
24.94 |
716268手 |
187002万 |
-2.77 |
-10.00% |
2019-09-27 |
28.08 |
29.98 |
27.02 |
27.71 |
3384183手 |
962088万 |
-0.59 |
-2.08% |
2019-09-20 |
25.53 |
29.70 |
25.30 |
28.30 |
4091335手 |
1123723万 |
2.87 |
11.29% |
2019-09-12 |
25.75 |
26.99 |
24.81 |
25.43 |
2607265手 |
671497万 |
-0.24 |
-0.94% |
2019-09-06 |
24.34 |
27.82 |
24.15 |
25.67 |
4489226手 |
1174779万 |
1.31 |
5.38% |
2019-08-30 |
23.91 |
26.35 |
23.73 |
24.36 |
4572753手 |
1155840万 |
-0.03 |
-0.12% |
2019-08-23 |
20.82 |
25.18 |
20.80 |
24.39 |
4474944手 |
1022109万 |
3.78 |
18.34% |
2019-08-16 |
20.00 |
22.43 |
19.51 |
20.61 |
3727105手 |
783145万 |
0.57 |
2.84% |
2019-08-09 |
19.01 |
20.84 |
18.40 |
20.04 |
3739930手 |
728344万 |
0.94 |
4.92% |
2019-08-02 |
17.50 |
19.50 |
17.50 |
19.10 |
3840736手 |
725683万 |
1.71 |
9.83% |
2019-07-26 |
14.58 |
17.88 |
14.17 |
17.39 |
2618351手 |
427539万 |
2.90 |
20.01% |
2019-07-19 |
14.86 |
15.44 |
14.35 |
14.49 |
1113023手 |
165305万 |
-0.40 |
-2.69% |
2019-07-12 |
15.07 |
15.50 |
14.65 |
14.89 |
1031812手 |
154916万 |
-0.20 |
-1.32% |
2019-07-05 |
15.60 |
15.89 |
14.75 |
15.09 |
1491109手 |
225967万 |
0.04 |
0.27% |
2019-06-28 |
14.45 |
15.84 |
13.91 |
15.05 |
1609016手 |
238821万 |
0.48 |
3.29% |
2019-06-21 |
13.88 |
14.70 |
13.48 |
14.57 |
980974手 |
138489万 |
0.72 |
5.20% |
2019-06-14 |
12.90 |
14.23 |
12.87 |
13.85 |
1204277手 |
166675万 |
0.96 |
7.45% |
2019-06-06 |
14.11 |
14.91 |
12.88 |
12.89 |
1278917手 |
180757万 |
-1.25 |
-8.84% |
2019-05-31 |
13.18 |
14.28 |
13.18 |
14.14 |
1156047手 |
161404万 |
0.90 |
6.80% |
2019-05-24 |
12.98 |
14.37 |
12.31 |
13.24 |
1483184手 |
201423万 |
0.58 |
4.58% |
2019-05-17 |
13.00 |
13.27 |
12.46 |
12.66 |
950489手 |
122351万 |
-0.67 |
-5.03% |
2019-05-10 |
12.59 |
13.33 |
11.70 |
13.33 |
1120817手 |
139080万 |
0.06 |
0.45% |
2019-04-30 |
13.65 |
13.94 |
12.80 |
13.27 |
407046手 |
54225万 |
-0.51 |
-3.70% |
2019-04-26 |
14.10 |
14.26 |
13.52 |
13.78 |
1092371手 |
151657万 |
-0.31 |
-2.20% |
2019-04-19 |
13.39 |
14.66 |
13.30 |
14.09 |
1754969手 |
245905万 |
1.00 |
7.64% |
2019-04-12 |
13.34 |
13.68 |
12.74 |
13.09 |
1371841手 |
180334万 |
-0.12 |
-0.91% |
2019-04-04 |
13.31 |
13.75 |
12.95 |
13.21 |
1409997手 |
187647万 |
-0.03 |
-0.23% |
2019-03-29 |
12.34 |
13.36 |
11.92 |
13.24 |
2360203手 |
302540万 |
0.61 |
4.83% |
2019-03-22 |
11.52 |
12.70 |
11.48 |
12.63 |
1802145手 |
219258万 |
1.14 |
9.92% |
2019-03-15 |
11.49 |
12.15 |
11.39 |
11.49 |
1441053手 |
169604万 |
0.00 |
0.00% |
2019-03-08 |
11.94 |
12.30 |
11.32 |
11.49 |
2441455手 |
289642万 |
-0.33 |
-2.79% |
2019-03-01 |
12.56 |
12.95 |
11.58 |
11.82 |
2155738手 |
261338万 |
-0.23 |
-1.91% |
2019-02-22 |
10.76 |
12.10 |
10.61 |
12.05 |
1974629手 |
224785万 |
1.37 |
12.83% |
2019-02-15 |
10.36 |
10.97 |
10.32 |
10.68 |
944832手 |
100906万 |
0.38 |
3.69% |
2019-02-01 |
10.23 |
10.50 |
9.83 |
10.30 |
604913手 |
61507万 |
0.11 |
1.08% |
2019-01-25 |
10.25 |
10.37 |
9.85 |
10.19 |
588260手 |
59404万 |
-0.06 |
-0.58% |
2019-01-18 |
10.12 |
10.44 |
9.92 |
10.25 |
576373手 |
58884万 |
0.11 |
1.08% |
2019-01-11 |
9.79 |
10.41 |
9.74 |
10.14 |
903520手 |
91186万 |
0.43 |
4.43% |
2018-12-28 |
9.53 |
10.22 |
9.50 |
10.06 |
971520手 |
96642万 |
0.53 |
5.56% |
2018-12-21 |
9.09 |
9.55 |
8.93 |
9.53 |
688625手 |
64402万 |
0.41 |
4.50% |
2018-12-14 |
9.25 |
9.37 |
9.09 |
9.12 |
394388手 |
36404万 |
-0.17 |
-1.83% |
2018-12-07 |
9.16 |
9.34 |
8.90 |
9.29 |
613180手 |
56185万 |
0.39 |
4.38% |
2018-11-30 |
9.06 |
9.25 |
8.64 |
8.90 |
472860手 |
42415万 |
-0.15 |
-1.66% |
2018-11-23 |
9.66 |
9.72 |
8.99 |
9.05 |
516004手 |
48171万 |
-0.61 |
-6.32% |
2018-11-16 |
9.56 |
9.85 |
9.35 |
9.66 |
859536手 |
83050万 |
0.10 |
1.05% |
2018-11-09 |
9.80 |
10.05 |
9.51 |
9.56 |
611327手 |
59764万 |
-0.25 |
-2.55% |
2018-11-02 |
9.74 |
9.82 |
8.98 |
9.81 |
776953手 |
73904万 |
0.06 |
0.61% |
2018-10-26 |
9.55 |
10.15 |
9.36 |
9.75 |
614811手 |
60198万 |
0.38 |
4.05% |
2018-10-19 |
9.39 |
9.54 |
8.88 |
9.37 |
460273手 |
42292万 |
0.01 |
0.11% |
2018-10-12 |
10.29 |
10.29 |
9.01 |
9.36 |
711597手 |
67861万 |
-1.17 |
-11.11% |
2018-09-28 |
10.40 |
10.64 |
10.15 |
10.53 |
460660手 |
47776万 |
0.13 |
1.25% |
2018-09-21 |
10.32 |
10.48 |
9.90 |
10.40 |
484126手 |
49556万 |
-0.07 |
-0.67% |
2018-09-14 |
10.42 |
10.72 |
10.16 |
10.47 |
576842手 |
60283万 |
0.05 |
0.48% |
2018-09-07 |
10.85 |
11.02 |
10.24 |
10.42 |
835701手 |
89119万 |
-0.52 |
-4.75% |
2018-08-31 |
11.00 |
11.70 |
10.88 |
10.94 |
1094203手 |
123777万 |
0.04 |
0.37% |
2018-08-24 |
10.79 |
11.23 |
10.51 |
10.90 |
1034659手 |
113325万 |
0.03 |
0.28% |
2018-08-17 |
10.58 |
11.12 |
10.42 |
10.87 |
1113985手 |
120434万 |
0.15 |
1.40% |
2018-08-10 |
9.95 |
10.78 |
9.73 |
10.72 |
949631手 |
98126万 |
0.78 |
7.85% |
2018-08-03 |
10.62 |
10.69 |
9.87 |
9.94 |
748980手 |
76891万 |
-0.67 |
-6.32% |
2018-07-27 |
10.40 |
11.02 |
10.36 |
10.61 |
1150605手 |
123071万 |
0.16 |
1.53% |
2018-07-20 |
9.85 |
10.76 |
9.77 |
10.45 |
1558427手 |
161102万 |
0.65 |
6.63% |
2018-07-13 |
9.54 |
9.92 |
9.33 |
9.80 |
852038手 |
82168万 |
0.30 |
3.16% |
2018-07-06 |
9.17 |
9.62 |
8.88 |
9.50 |
812619手 |
75342万 |
0.34 |
3.71% |
2018-06-29 |
8.70 |
9.19 |
8.47 |
9.16 |
610164手 |
53515万 |
0.55 |
6.39% |
2018-06-22 |
8.50 |
8.83 |
8.15 |
8.61 |
684123手 |
58048万 |
-0.38 |
-4.23% |
2018-06-15 |
9.44 |
9.50 |
8.97 |
8.99 |
634910手 |
58943万 |
-0.41 |
-4.36% |
2018-06-08 |
8.61 |
9.57 |
8.61 |
9.40 |
679524手 |
62800万 |
0.59 |
6.70% |
2018-06-01 |
9.41 |
9.72 |
8.71 |
8.81 |
818936手 |
75084万 |
-5.20 |
-37.12% |
2018-05-25 |
14.55 |
15.15 |
13.94 |
14.01 |
896569手 |
131506万 |
-0.31 |
-2.17% |
2018-05-18 |
13.80 |
14.54 |
13.80 |
14.32 |
1050084手 |
149887万 |
0.81 |
6.00% |
2018-05-11 |
13.17 |
13.94 |
13.10 |
13.51 |
939017手 |
127902万 |
0.32 |
2.43% |
2018-05-04 |
12.89 |
13.35 |
12.69 |
13.19 |
544714手 |
71155万 |
0.31 |
2.41% |
2018-04-27 |
14.10 |
14.84 |
12.58 |
12.88 |
1566775手 |
213218万 |
-1.32 |
-9.30% |
2018-04-20 |
15.92 |
16.87 |
13.89 |
14.20 |
1466602手 |
227333万 |
-1.87 |
-11.64% |
2018-04-13 |
16.50 |
16.68 |
15.99 |
16.07 |
645123手 |
105644万 |
-0.58 |
-3.48% |
2018-04-04 |
17.70 |
17.88 |
16.38 |
16.65 |
737472手 |
125993万 |
-1.09 |
-6.14% |
2018-03-30 |
15.45 |
17.96 |
15.17 |
17.74 |
985943手 |
166042万 |
2.05 |
13.07% |
2018-03-23 |
16.80 |
17.15 |
15.39 |
15.69 |
703878手 |
116313万 |
-1.21 |
-7.16% |
2018-03-16 |
17.73 |
18.25 |
16.88 |
16.90 |
1054849手 |
185738万 |
-0.72 |
-4.09% |
2018-03-09 |
17.05 |
17.85 |
16.73 |
17.62 |
1069008手 |
185442万 |
0.57 |
3.34% |
2018-03-02 |
16.32 |
17.72 |
16.22 |
17.05 |
1467037手 |
253379万 |
0.83 |
5.12% |
2018-02-23 |
16.46 |
16.70 |
15.96 |
16.22 |
398267手 |
65132万 |
-0.10 |
-0.61% |
2018-02-14 |
15.67 |
16.53 |
15.55 |
16.32 |
734333手 |
118235万 |
0.85 |
5.50% |
2018-02-09 |
15.30 |
16.10 |
14.65 |
15.47 |
1154935手 |
178301万 |
-0.10 |
-0.64% |
2018-02-02 |
17.00 |
17.00 |
14.90 |
15.57 |
1199924手 |
188778万 |
-1.47 |
-8.63% |
2018-01-26 |
17.10 |
17.89 |
16.38 |
17.04 |
1189286手 |
204758万 |
0.01 |
0.06% |
2018-01-19 |
17.56 |
17.59 |
15.91 |
17.03 |
1564425手 |
259212万 |
-0.35 |
-2.01% |