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 |
2021-01-22 |
21.35 |
23.05 |
20.66 |
22.31 |
2759946手 |
602223万 |
0.46 |
2.10% |
2021-01-15 |
24.00 |
24.40 |
21.33 |
21.85 |
4089094手 |
936320万 |
-2.99 |
-12.04% |
2021-01-08 |
20.02 |
24.96 |
20.02 |
24.84 |
5164664手 |
1132446万 |
4.89 |
24.51% |
2020-12-31 |
20.55 |
21.21 |
19.54 |
19.95 |
1909406手 |
385794万 |
-0.64 |
-3.11% |
2020-12-25 |
21.41 |
21.99 |
19.27 |
20.59 |
3391851手 |
695189万 |
-0.82 |
-3.83% |
2020-12-18 |
19.51 |
21.60 |
18.96 |
21.41 |
3167522手 |
637056万 |
1.52 |
7.64% |
2020-12-11 |
21.00 |
21.55 |
19.41 |
19.89 |
3291795手 |
674950万 |
-1.29 |
-6.09% |
2020-12-04 |
21.00 |
22.88 |
20.32 |
21.18 |
2706452手 |
574551万 |
0.33 |
1.58% |
2020-11-27 |
18.59 |
21.05 |
18.35 |
20.85 |
4736911手 |
936921万 |
2.80 |
15.51% |
2020-11-20 |
16.18 |
18.38 |
16.11 |
18.05 |
3884892手 |
675322万 |
2.13 |
13.38% |
2020-11-13 |
16.33 |
16.63 |
15.68 |
15.92 |
1674002手 |
271261万 |
-0.03 |
-0.19% |
2020-11-06 |
14.79 |
16.20 |
14.70 |
15.95 |
1588106手 |
250131万 |
1.15 |
7.77% |
2020-10-30 |
14.79 |
15.42 |
14.48 |
14.80 |
1128812手 |
168771万 |
-0.04 |
-0.27% |
2020-10-23 |
14.70 |
15.15 |
14.45 |
14.84 |
793256手 |
117665万 |
0.18 |
1.23% |
2020-10-16 |
14.57 |
14.94 |
14.57 |
14.66 |
555395手 |
81820万 |
0.11 |
0.76% |
2020-10-09 |
14.47 |
14.63 |
14.41 |
14.55 |
177712手 |
25806万 |
0.38 |
2.68% |
2020-09-30 |
14.66 |
14.71 |
14.07 |
14.17 |
497030手 |
71351万 |
-0.42 |
-2.88% |
2020-09-25 |
16.04 |
16.24 |
14.52 |
14.59 |
1072422手 |
164979万 |
-1.40 |
-8.76% |
2020-09-18 |
15.21 |
16.06 |
14.87 |
15.99 |
784098手 |
120856万 |
0.83 |
5.47% |
2020-09-11 |
15.70 |
16.20 |
14.88 |
15.16 |
1093711手 |
171187万 |
-0.29 |
-1.88% |
2020-09-04 |
15.48 |
16.26 |
15.37 |
15.45 |
1317927手 |
209351万 |
0.00 |
0.00% |
2020-08-28 |
15.50 |
15.54 |
14.92 |
15.45 |
642513手 |
97850万 |
-0.14 |
-0.90% |
2020-08-21 |
15.10 |
16.10 |
15.02 |
15.59 |
1097027手 |
171587万 |
0.49 |
3.25% |
2020-08-14 |
16.09 |
16.19 |
14.68 |
15.10 |
1424997手 |
219674万 |
-1.51 |
-9.09% |
2020-08-07 |
16.15 |
17.34 |
15.92 |
16.61 |
2819517手 |
470953万 |
0.42 |
2.59% |
2020-07-31 |
15.38 |
16.62 |
15.32 |
16.19 |
2197394手 |
351052万 |
0.96 |
6.30% |
2020-07-24 |
15.19 |
16.48 |
15.08 |
15.23 |
1770521手 |
279884万 |
0.22 |
1.47% |
2020-07-17 |
16.20 |
16.96 |
14.82 |
15.01 |
2604127手 |
418576万 |
-0.70 |
-4.46% |
2020-07-10 |
14.73 |
16.64 |
14.73 |
15.71 |
3801325手 |
603243万 |
1.23 |
8.49% |
2020-07-03 |
13.41 |
14.82 |
13.19 |
14.48 |
1820708手 |
255939万 |
1.20 |
9.04% |
2020-06-24 |
13.42 |
13.53 |
13.26 |
13.28 |
387709手 |
51830万 |
-0.07 |
-0.52% |
2020-06-19 |
12.96 |
13.46 |
12.87 |
13.35 |
728210手 |
95801万 |
0.27 |
2.06% |
2020-06-12 |
13.49 |
13.92 |
12.82 |
13.08 |
1492224手 |
201928万 |
0.03 |
0.23% |
2020-06-05 |
12.73 |
13.20 |
12.73 |
13.05 |
683893手 |
88843万 |
0.30 |
2.35% |
2020-05-29 |
12.59 |
12.76 |
12.50 |
12.75 |
361846手 |
45714万 |
0.12 |
0.95% |
2020-05-22 |
12.71 |
13.28 |
12.50 |
12.63 |
776706手 |
100545万 |
0.02 |
0.16% |
2020-05-15 |
13.04 |
13.10 |
12.61 |
12.61 |
383676手 |
49131万 |
-0.38 |
-2.92% |
2020-05-08 |
12.63 |
13.08 |
12.60 |
12.99 |
328434手 |
42348万 |
0.19 |
1.48% |
2020-04-30 |
12.64 |
12.88 |
12.33 |
12.80 |
355247手 |
44901万 |
0.13 |
1.03% |
2020-04-24 |
13.15 |
13.15 |
12.64 |
12.67 |
472144手 |
60743万 |
-0.42 |
-3.21% |
2020-04-17 |
13.08 |
13.65 |
12.93 |
13.09 |
837567手 |
111233万 |
0.02 |
0.15% |
2020-04-10 |
12.87 |
13.49 |
12.81 |
13.07 |
707965手 |
92961万 |
0.41 |
3.24% |
2020-04-03 |
12.52 |
12.82 |
12.35 |
12.66 |
504787手 |
63584万 |
-0.04 |
-0.32% |
2020-03-27 |
12.18 |
13.06 |
12.15 |
12.70 |
791265手 |
99997万 |
0.09 |
0.71% |
2020-03-20 |
13.60 |
13.68 |
12.10 |
12.61 |
1112429手 |
142990万 |
-0.96 |
-7.07% |
2020-03-13 |
14.10 |
14.16 |
13.13 |
13.57 |
1288744手 |
177993万 |
-0.86 |
-5.96% |
2020-03-06 |
13.77 |
14.84 |
13.76 |
14.43 |
1540889手 |
222384万 |
0.74 |
5.41% |
2020-02-28 |
14.87 |
15.05 |
13.69 |
13.69 |
1761221手 |
254477万 |
-1.22 |
-8.18% |
2020-02-21 |
14.59 |
15.08 |
14.42 |
14.91 |
1791950手 |
264810万 |
0.31 |
2.12% |
2020-02-14 |
13.87 |
14.81 |
13.83 |
14.60 |
1691728手 |
242220万 |
0.62 |
4.43% |
2020-02-07 |
13.62 |
14.16 |
13.42 |
13.98 |
1715592手 |
236689万 |
-1.15 |
-7.60% |
2020-01-23 |
16.28 |
16.39 |
14.95 |
15.13 |
969290手 |
151672万 |
-1.16 |
-7.12% |
2020-01-17 |
16.67 |
17.20 |
16.26 |
16.29 |
968125手 |
161900万 |
-0.54 |
-3.21% |
2020-01-10 |
17.10 |
17.27 |
16.54 |
16.83 |
1507960手 |
255420万 |
-0.34 |
-1.98% |
2020-01-03 |
17.06 |
17.50 |
16.89 |
17.17 |
619482手 |
106618万 |
0.24 |
1.42% |
2019-12-31 |
13.15 |
17.52 |
12.80 |
16.93 |
1151118手 |
188512万 |
0.14 |
0.83% |
2019-12-27 |
15.24 |
17.62 |
14.82 |
16.79 |
2153546手 |
349671万 |
1.55 |
10.17% |
2019-12-20 |
15.20 |
15.79 |
15.08 |
15.24 |
996948手 |
154282万 |
-0.04 |
-0.26% |
2019-12-13 |
14.47 |
15.59 |
14.38 |
15.28 |
1422427手 |
214908万 |
0.98 |
6.85% |
2019-12-06 |
14.11 |
14.43 |
14.11 |
14.30 |
414821手 |
59194万 |
0.21 |
1.49% |
2019-11-29 |
13.90 |
14.28 |
13.89 |
14.09 |
459164手 |
64929万 |
0.22 |
1.59% |
2019-11-22 |
14.00 |
14.06 |
13.80 |
13.87 |
297660手 |
41550万 |
-0.11 |
-0.79% |
2019-11-15 |
14.33 |
14.33 |
13.96 |
13.98 |
298917手 |
42115万 |
-0.44 |
-3.05% |
2019-11-08 |
14.23 |
14.64 |
14.17 |
14.42 |
534754手 |
77156万 |
0.22 |
1.55% |
2019-11-01 |
14.30 |
14.45 |
14.10 |
14.20 |
306102手 |
43595万 |
-0.18 |
-1.25% |
2019-10-25 |
14.10 |
14.53 |
14.00 |
14.38 |
381030手 |
54381万 |
0.27 |
1.91% |
2019-10-18 |
14.58 |
14.65 |
14.10 |
14.11 |
466400手 |
67045万 |
-0.39 |
-2.69% |
2019-10-11 |
14.36 |
14.56 |
14.21 |
14.50 |
283105手 |
40734万 |
0.13 |
0.91% |
2019-09-30 |
14.36 |
14.49 |
14.36 |
14.37 |
54514手 |
7856万 |
-0.03 |
-0.21% |
2019-09-27 |
14.70 |
14.71 |
14.32 |
14.40 |
427226手 |
61734万 |
-0.34 |
-2.31% |
2019-09-20 |
15.28 |
15.38 |
14.56 |
14.74 |
722759手 |
107809万 |
-0.31 |
-2.06% |
2019-09-12 |
14.97 |
15.17 |
14.85 |
15.05 |
609279手 |
91408万 |
0.17 |
1.14% |
2019-09-06 |
14.30 |
15.14 |
14.28 |
14.88 |
872804手 |
128904万 |
0.57 |
3.98% |
2019-08-30 |
14.19 |
14.54 |
14.17 |
14.31 |
436963手 |
62695万 |
-0.11 |
-0.76% |
2019-08-23 |
14.37 |
14.94 |
14.30 |
14.42 |
571333手 |
83222万 |
0.09 |
0.63% |
2019-08-16 |
14.58 |
14.77 |
14.21 |
14.33 |
542581手 |
78513万 |
-0.27 |
-1.85% |
2019-08-09 |
14.35 |
14.99 |
14.03 |
14.60 |
865553手 |
126436万 |
0.14 |
0.97% |
2019-08-02 |
14.90 |
15.06 |
14.30 |
14.46 |
569694手 |
83778万 |
-0.37 |
-2.50% |
2019-07-26 |
15.43 |
15.62 |
14.70 |
14.83 |
679253手 |
103273万 |
-0.72 |
-4.63% |
2019-07-19 |
14.80 |
15.69 |
14.60 |
15.55 |
784524手 |
119327万 |
0.74 |
5.00% |
2019-07-12 |
15.46 |
15.46 |
14.50 |
14.81 |
654029手 |
96868万 |
-0.72 |
-4.64% |
2019-07-05 |
15.85 |
15.94 |
15.40 |
15.53 |
1003408手 |
157118万 |
-0.21 |
-1.33% |
2019-06-28 |
15.54 |
16.25 |
15.46 |
15.74 |
1450009手 |
229638万 |
0.20 |
1.29% |
2019-06-21 |
15.00 |
15.95 |
14.87 |
15.54 |
1186865手 |
182360万 |
0.44 |
2.91% |
2019-06-14 |
14.67 |
15.64 |
14.39 |
15.10 |
1225183手 |
184659万 |
0.61 |
4.21% |
2019-06-06 |
14.80 |
14.90 |
14.21 |
14.49 |
567334手 |
82562万 |
-0.38 |
-2.56% |
2019-05-31 |
14.40 |
15.08 |
14.34 |
14.87 |
1007636手 |
149174万 |
0.51 |
3.55% |
2019-05-24 |
13.99 |
15.36 |
13.80 |
14.36 |
1094014手 |
159787万 |
0.31 |
2.21% |
2019-05-17 |
14.16 |
14.88 |
13.92 |
14.05 |
883892手 |
126673万 |
-0.25 |
-1.75% |
2019-05-10 |
14.50 |
14.70 |
13.80 |
14.30 |
939310手 |
133445万 |
-1.03 |
-6.72% |
2019-04-30 |
15.43 |
15.54 |
15.13 |
15.33 |
325956手 |
50031万 |
-0.08 |
-0.52% |
2019-04-26 |
16.78 |
16.78 |
15.40 |
15.41 |
1190043手 |
191263万 |
-1.38 |
-8.22% |
2019-04-19 |
16.99 |
17.59 |
16.15 |
16.79 |
2305150手 |
390774万 |
0.51 |
3.13% |
2019-04-12 |
16.74 |
17.45 |
16.09 |
16.28 |
1641675手 |
274149万 |
-0.39 |
-2.34% |
2019-04-04 |
15.86 |
17.12 |
15.86 |
16.67 |
1979576手 |
327917万 |
1.07 |
6.86% |
2019-03-29 |
15.59 |
15.74 |
15.09 |
15.60 |
944328手 |
145784万 |
-0.45 |
-2.80% |
2019-03-22 |
15.87 |
16.38 |
15.66 |
16.05 |
1495755手 |
239545万 |
0.35 |
2.23% |
2019-03-15 |
15.65 |
16.16 |
15.29 |
15.70 |
1363524手 |
214527万 |
0.17 |
1.09% |
2019-03-08 |
15.85 |
17.35 |
15.51 |
15.53 |
2842334手 |
463405万 |
-0.16 |
-1.02% |
2019-03-01 |
14.92 |
16.98 |
14.83 |
15.69 |
2406608手 |
382948万 |
1.12 |
7.69% |
2019-02-22 |
13.90 |
14.75 |
13.78 |
14.57 |
1336095手 |
191344万 |
0.85 |
6.20% |
2019-02-15 |
13.44 |
14.04 |
13.39 |
13.72 |
863229手 |
118462万 |
0.28 |
2.08% |
2019-02-01 |
13.23 |
13.46 |
12.88 |
13.44 |
518452手 |
68498万 |
0.35 |
2.67% |
2019-01-25 |
13.69 |
13.73 |
13.02 |
13.09 |
472943手 |
62886万 |
-0.52 |
-3.82% |
2019-01-18 |
13.40 |
13.63 |
13.30 |
13.61 |
448301手 |
60408万 |
0.15 |
1.11% |
2019-01-11 |
13.28 |
13.66 |
13.22 |
13.46 |
424171手 |
57030万 |
0.28 |
2.12% |
2018-12-28 |
13.06 |
13.32 |
12.71 |
13.16 |
281360手 |
36724万 |
0.09 |
0.69% |
2018-12-21 |
13.23 |
13.39 |
12.97 |
13.07 |
251693手 |
33179万 |
-0.17 |
-1.28% |
2018-12-14 |
13.24 |
13.52 |
13.17 |
13.24 |
305566手 |
40762万 |
-0.05 |
-0.38% |
2018-12-07 |
13.60 |
13.75 |
13.24 |
13.29 |
461655手 |
62224万 |
0.01 |
0.07% |
2018-11-30 |
13.13 |
13.62 |
13.00 |
13.28 |
427623手 |
56811万 |
0.13 |
0.99% |
2018-11-23 |
13.73 |
14.04 |
13.10 |
13.15 |
623466手 |
84971万 |
-0.54 |
-3.94% |
2018-11-16 |
13.24 |
13.78 |
13.21 |
13.69 |
647609手 |
87967万 |
0.40 |
3.01% |
2018-11-09 |
13.78 |
13.85 |
13.29 |
13.29 |
581436手 |
79117万 |
-0.58 |
-4.18% |
2018-11-02 |
13.18 |
13.88 |
12.89 |
13.87 |
815540手 |
109809万 |
0.67 |
5.08% |
2018-10-26 |
12.92 |
13.55 |
12.82 |
13.20 |
602066手 |
79518万 |
0.34 |
2.64% |
2018-10-19 |
13.66 |
13.67 |
12.42 |
12.86 |
442708手 |
57556万 |
-0.76 |
-5.58% |
2018-10-12 |
14.33 |
14.67 |
13.16 |
13.62 |
725570手 |
101896万 |
-0.85 |
-5.87% |
2018-09-28 |
14.48 |
14.64 |
14.30 |
14.47 |
476738手 |
69027万 |
-0.03 |
-0.21% |
2018-09-21 |
13.94 |
14.54 |
13.80 |
14.50 |
592856手 |
84278万 |
0.43 |
3.06% |
2018-09-14 |
14.07 |
14.21 |
13.79 |
14.07 |
301825手 |
42181万 |
-0.01 |
-0.07% |
2018-09-07 |
14.44 |
14.44 |
14.02 |
14.08 |
332459手 |
47189万 |
-0.43 |
-2.96% |
2018-08-31 |
14.39 |
14.81 |
14.21 |
14.51 |
463623手 |
67421万 |
0.22 |
1.54% |
2018-08-24 |
14.08 |
14.48 |
14.00 |
14.29 |
333804手 |
47712万 |
0.21 |
1.49% |
2018-08-17 |
14.75 |
14.91 |
14.05 |
14.08 |
533427手 |
77458万 |
-0.84 |
-5.63% |
2018-08-10 |
14.51 |
15.03 |
14.16 |
14.92 |
662421手 |
97326万 |
0.33 |
2.26% |
2018-08-03 |
15.47 |
15.67 |
14.44 |
14.59 |
570752手 |
86372万 |
-0.72 |
-4.70% |
2018-07-27 |
14.93 |
15.95 |
14.88 |
15.31 |
841789手 |
130336万 |
0.39 |
2.61% |
2018-07-20 |
15.09 |
15.09 |
14.58 |
14.92 |
411179手 |
60957万 |
-0.12 |
-0.80% |
2018-07-13 |
15.01 |
15.43 |
14.58 |
15.04 |
617852手 |
92460万 |
0.12 |
0.80% |
2018-07-06 |
15.83 |
15.86 |
14.50 |
14.92 |
825463手 |
123865万 |
-0.93 |
-5.87% |
2018-06-29 |
16.49 |
16.57 |
15.44 |
15.85 |
558138手 |
88912万 |
-0.51 |
-3.12% |
2018-06-22 |
16.47 |
17.15 |
15.86 |
16.36 |
1127069手 |
188248万 |
-0.61 |
-3.60% |
2018-06-15 |
17.23 |
17.45 |
16.51 |
16.97 |
938448手 |
159543万 |
-0.15 |
-0.88% |
2018-06-08 |
16.65 |
17.65 |
16.46 |
17.12 |
1172384手 |
200867万 |
0.68 |
4.14% |
2018-06-01 |
17.13 |
17.18 |
16.22 |
16.44 |
744943手 |
124515万 |
-0.74 |
-4.31% |
2018-05-25 |
17.88 |
17.98 |
17.00 |
17.18 |
1042123手 |
182146万 |
-0.63 |
-3.54% |
2018-05-18 |
17.71 |
17.88 |
17.25 |
17.81 |
1096919手 |
193187万 |
0.12 |
0.68% |
2018-05-11 |
17.11 |
17.85 |
17.05 |
17.69 |
1278232手 |
223236万 |
0.60 |
3.51% |
2018-05-04 |
16.95 |
17.23 |
16.88 |
17.09 |
383754手 |
65457万 |
-0.07 |
-0.41% |
2018-04-27 |
17.25 |
17.62 |
16.81 |
17.16 |
1223386手 |
210931万 |
-0.09 |
-0.52% |
2018-04-20 |
16.98 |
17.49 |
16.48 |
17.25 |
1303927手 |
222886万 |
0.21 |
1.23% |
2018-04-13 |
16.85 |
17.63 |
16.69 |
17.04 |
1018110手 |
174571万 |
0.12 |
0.71% |
2018-04-04 |
17.26 |
17.68 |
16.90 |
16.92 |
647618手 |
111835万 |
-0.37 |
-2.14% |
2018-03-30 |
17.04 |
17.57 |
16.93 |
17.29 |
1064390手 |
183699万 |
-0.19 |
-1.09% |
2018-03-23 |
17.79 |
17.89 |
16.57 |
17.48 |
1761597手 |
306030万 |
-0.50 |
-2.78% |
2018-03-16 |
18.45 |
18.66 |
17.93 |
17.98 |
2065133手 |
379505万 |
-0.26 |
-1.43% |
2018-03-09 |
18.16 |
18.70 |
17.84 |
18.24 |
2117192手 |
386911万 |
0.06 |
0.33% |
2018-03-02 |
18.83 |
19.36 |
18.02 |
18.18 |
2196622手 |
407830万 |
-0.63 |
-3.35% |
2018-02-23 |
18.40 |
18.98 |
18.20 |
18.81 |
1041596手 |
193655万 |
0.61 |
3.35% |
2018-02-14 |
17.55 |
18.40 |
17.08 |
18.20 |
1520495手 |
272495万 |
0.70 |
4.00% |
2018-02-09 |
21.08 |
22.87 |
17.50 |
17.50 |
5358212手 |
1114983万 |
-4.02 |
-18.68% |
2018-02-02 |
20.46 |
21.52 |
19.00 |
21.52 |
3515131手 |
718775万 |
1.39 |
6.91% |
2018-01-26 |
19.40 |
20.41 |
18.84 |
20.13 |
2986777手 |
587210万 |
0.61 |
3.12% |