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 |
2021-01-21 |
13.27 |
13.67 |
13.05 |
13.32 |
258209手 |
34437万 |
0.06 |
0.45% |
2021-01-15 |
14.32 |
14.55 |
12.70 |
13.26 |
587856手 |
79927万 |
-1.09 |
-7.60% |
2021-01-08 |
15.92 |
16.50 |
14.22 |
14.35 |
1000322手 |
156110万 |
-1.59 |
-9.97% |
2020-12-31 |
15.18 |
16.65 |
15.10 |
15.94 |
1150791手 |
182316万 |
0.86 |
5.70% |
2020-12-25 |
14.62 |
16.02 |
14.20 |
15.08 |
1470615手 |
222640万 |
1.13 |
8.10% |
2020-12-18 |
13.78 |
14.39 |
13.35 |
13.95 |
596478手 |
82949万 |
0.15 |
1.09% |
2020-12-11 |
13.77 |
14.14 |
13.14 |
13.80 |
406845手 |
55836万 |
-0.07 |
-0.51% |
2020-12-04 |
13.99 |
14.44 |
13.61 |
13.87 |
324718手 |
45416万 |
0.09 |
0.65% |
2020-11-27 |
13.92 |
14.05 |
13.49 |
13.78 |
324740手 |
44778万 |
-0.06 |
-0.43% |
2020-11-20 |
13.25 |
14.09 |
13.22 |
13.84 |
344893手 |
46859万 |
0.49 |
3.67% |
2020-11-13 |
13.10 |
14.15 |
13.09 |
13.35 |
428547手 |
58031万 |
0.27 |
2.06% |
2020-11-06 |
13.00 |
13.78 |
12.90 |
13.08 |
307368手 |
40808万 |
-0.11 |
-0.83% |
2020-10-30 |
14.26 |
14.80 |
13.18 |
13.19 |
335534手 |
46949万 |
-1.18 |
-8.21% |
2020-10-23 |
15.72 |
15.97 |
14.34 |
14.37 |
463676手 |
70589万 |
-1.01 |
-6.57% |
2020-10-16 |
15.37 |
15.93 |
15.04 |
15.38 |
568501手 |
88253万 |
0.00 |
0.00% |
2020-10-09 |
15.59 |
15.64 |
15.00 |
15.38 |
130874手 |
20036万 |
0.62 |
4.20% |
2020-09-30 |
14.48 |
15.55 |
14.05 |
14.76 |
278412手 |
40934万 |
0.40 |
2.79% |
2020-09-25 |
15.31 |
15.79 |
14.21 |
14.36 |
537625手 |
81249万 |
-0.94 |
-6.14% |
2020-09-18 |
15.85 |
16.49 |
14.94 |
15.30 |
893892手 |
140272万 |
-0.53 |
-3.35% |
2020-09-11 |
15.81 |
16.16 |
13.85 |
15.83 |
905398手 |
138700万 |
0.17 |
1.09% |
2020-09-04 |
15.84 |
16.59 |
14.93 |
15.66 |
628481手 |
99793万 |
-0.29 |
-1.82% |
2020-08-28 |
16.90 |
17.30 |
15.38 |
15.95 |
781808手 |
127079万 |
-0.94 |
-5.57% |
2020-08-21 |
17.70 |
20.20 |
16.48 |
16.89 |
1867285手 |
346791万 |
-1.41 |
-7.71% |
2020-08-14 |
17.39 |
19.28 |
16.99 |
18.30 |
1710809手 |
311347万 |
0.54 |
3.04% |
2020-08-07 |
18.10 |
20.47 |
17.30 |
17.76 |
2348082手 |
439370万 |
-0.87 |
-4.67% |
2020-07-31 |
17.00 |
19.37 |
15.97 |
18.63 |
3044212手 |
537787万 |
2.50 |
15.50% |
2020-07-24 |
13.25 |
16.90 |
13.10 |
16.13 |
2353757手 |
357958万 |
3.05 |
23.32% |
2020-07-17 |
14.03 |
15.80 |
12.83 |
13.08 |
1670563手 |
240203万 |
-0.57 |
-4.18% |
2020-07-10 |
14.43 |
16.16 |
11.92 |
13.65 |
1619259手 |
220419万 |
-0.76 |
-5.27% |
2020-07-03 |
14.06 |
14.52 |
14.06 |
14.41 |
394332手 |
56326万 |
0.36 |
2.56% |
2020-06-24 |
14.58 |
15.17 |
14.00 |
14.05 |
419872手 |
61246万 |
-0.50 |
-3.44% |
2020-06-19 |
14.47 |
14.93 |
14.22 |
14.55 |
551120手 |
80325万 |
-0.09 |
-0.61% |
2020-06-12 |
14.58 |
15.42 |
14.33 |
14.64 |
665890手 |
98738万 |
0.07 |
0.48% |
2020-06-05 |
15.56 |
16.22 |
14.54 |
14.57 |
1335582手 |
208203万 |
-1.23 |
-7.79% |
2020-05-29 |
14.08 |
16.50 |
13.92 |
15.80 |
1458121手 |
227727万 |
1.72 |
12.22% |
2020-05-22 |
15.15 |
16.53 |
14.04 |
14.08 |
1076479手 |
166420万 |
-1.23 |
-8.03% |
2020-05-15 |
15.02 |
15.69 |
14.58 |
15.31 |
1007404手 |
152916万 |
0.30 |
2.00% |
2020-05-08 |
13.95 |
15.29 |
13.86 |
15.01 |
598138手 |
87928万 |
1.03 |
7.37% |
2020-04-30 |
14.77 |
15.13 |
12.94 |
13.98 |
866610手 |
122456万 |
-0.93 |
-6.24% |
2020-04-24 |
14.00 |
16.90 |
13.66 |
14.91 |
1836939手 |
275495万 |
1.13 |
8.20% |
2020-04-17 |
13.10 |
14.88 |
12.40 |
13.78 |
1428797手 |
195465万 |
0.68 |
5.19% |
2020-04-10 |
12.88 |
14.14 |
12.82 |
13.10 |
1183769手 |
159872万 |
0.01 |
0.08% |
2020-04-03 |
12.68 |
14.49 |
12.51 |
13.09 |
1855915手 |
247924万 |
0.64 |
5.14% |
2020-03-27 |
10.53 |
12.90 |
10.40 |
12.45 |
1146282手 |
138950万 |
1.54 |
14.12% |
2020-03-20 |
11.84 |
11.94 |
10.35 |
10.91 |
371457手 |
40767万 |
-0.79 |
-6.75% |
2020-03-13 |
12.56 |
12.93 |
10.76 |
11.70 |
640945手 |
77175万 |
-1.11 |
-8.66% |
2020-03-06 |
11.63 |
13.58 |
11.63 |
12.81 |
967326手 |
123834万 |
1.10 |
9.39% |
2020-02-28 |
12.46 |
13.30 |
11.69 |
11.71 |
984547手 |
124076万 |
-0.84 |
-6.69% |
2020-02-21 |
12.37 |
13.20 |
12.35 |
12.55 |
1175628手 |
149847万 |
0.55 |
4.58% |
2020-02-14 |
10.39 |
12.31 |
10.30 |
12.00 |
1012386手 |
117570万 |
1.50 |
14.29% |
2020-02-07 |
10.21 |
10.82 |
9.19 |
10.50 |
578854手 |
59384万 |
-0.84 |
-7.41% |
2020-01-23 |
12.61 |
12.61 |
11.14 |
11.34 |
315835手 |
38173万 |
-1.35 |
-10.64% |
2020-01-17 |
12.78 |
13.47 |
12.46 |
12.69 |
638721手 |
82369万 |
-0.06 |
-0.47% |
2020-01-10 |
13.96 |
15.00 |
12.70 |
12.75 |
1494386手 |
205975万 |
-0.93 |
-6.80% |
2020-01-03 |
12.20 |
13.68 |
12.00 |
13.68 |
633356手 |
82063万 |
1.48 |
12.13% |
2019-12-31 |
6.31 |
12.77 |
6.18 |
12.20 |
396253手 |
44991万 |
0.27 |
2.26% |
2019-12-27 |
11.94 |
12.78 |
11.60 |
11.93 |
662207手 |
79075万 |
0.02 |
0.17% |
2019-12-20 |
11.27 |
12.12 |
11.10 |
11.91 |
687342手 |
80158万 |
0.57 |
5.03% |
2019-12-13 |
11.30 |
11.66 |
11.01 |
11.34 |
446437手 |
50872万 |
-0.09 |
-0.79% |
2019-12-06 |
10.89 |
11.56 |
10.83 |
11.43 |
465755手 |
52320万 |
0.50 |
4.58% |
2019-11-29 |
11.11 |
11.59 |
10.80 |
10.93 |
419245手 |
46422万 |
-0.37 |
-3.27% |
2019-11-22 |
10.74 |
12.23 |
10.65 |
11.30 |
667471手 |
76810万 |
0.22 |
1.99% |
2019-11-15 |
11.09 |
11.38 |
10.73 |
11.08 |
333497手 |
36948万 |
-0.08 |
-0.72% |
2019-11-08 |
11.22 |
11.78 |
11.00 |
11.16 |
366950手 |
41431万 |
-0.08 |
-0.71% |
2019-11-01 |
11.52 |
13.11 |
10.81 |
11.24 |
682867手 |
81518万 |
-0.49 |
-4.18% |
2019-10-25 |
11.56 |
12.10 |
11.43 |
11.73 |
436480手 |
51300万 |
0.08 |
0.69% |
2019-10-18 |
12.29 |
12.98 |
11.60 |
11.65 |
530587手 |
65144万 |
-0.98 |
-7.76% |
2019-10-11 |
11.60 |
13.20 |
11.40 |
12.63 |
661345手 |
83521万 |
1.12 |
9.73% |
2019-09-30 |
11.63 |
11.80 |
11.48 |
11.51 |
54176手 |
6291万 |
0.02 |
0.17% |
2019-09-27 |
13.43 |
13.80 |
11.39 |
11.49 |
563016手 |
70928万 |
-1.78 |
-13.41% |
2019-09-20 |
13.55 |
13.89 |
13.02 |
13.27 |
545691手 |
73308万 |
-0.46 |
-3.35% |
2019-09-12 |
13.73 |
15.06 |
13.50 |
13.73 |
867230手 |
122606万 |
0.00 |
0.00% |
2019-09-06 |
13.77 |
14.37 |
13.43 |
13.73 |
1147175手 |
159657万 |
-0.19 |
-1.36% |
2019-08-30 |
15.10 |
15.56 |
13.54 |
13.92 |
1535549手 |
225254万 |
-0.50 |
-3.47% |
2019-08-23 |
13.99 |
15.91 |
13.80 |
14.42 |
1971285手 |
289662万 |
-0.09 |
-0.62% |
2019-08-16 |
13.74 |
14.88 |
13.10 |
14.51 |
1920474手 |
269800万 |
0.80 |
5.83% |
2019-08-09 |
12.48 |
14.64 |
12.15 |
13.71 |
2487982手 |
334254万 |
1.72 |
14.35% |
2019-08-02 |
10.99 |
11.99 |
10.70 |
11.99 |
996000手 |
112376万 |
1.07 |
9.80% |
2019-07-26 |
11.51 |
11.80 |
10.25 |
10.92 |
1168661手 |
126665万 |
-0.98 |
-8.23% |
2019-07-19 |
10.48 |
12.87 |
10.21 |
11.90 |
1275830手 |
151089万 |
1.50 |
14.42% |
2019-07-12 |
11.32 |
11.62 |
10.34 |
10.40 |
656502手 |
72457万 |
-0.84 |
-7.47% |
2019-07-05 |
11.32 |
11.88 |
10.70 |
11.24 |
814380手 |
92784万 |
-0.10 |
-0.88% |
2019-06-28 |
12.50 |
14.40 |
11.10 |
11.34 |
1701978手 |
216891万 |
-1.20 |
-9.57% |
2019-06-21 |
13.12 |
13.30 |
12.07 |
12.54 |
1305336手 |
164086万 |
-0.76 |
-5.71% |
2019-06-14 |
13.39 |
16.36 |
13.00 |
13.30 |
2688615手 |
391313万 |
-0.73 |
-5.20% |
2019-06-06 |
11.98 |
14.03 |
10.60 |
14.03 |
1486392手 |
192050万 |
2.11 |
17.70% |
2019-05-31 |
8.46 |
11.92 |
8.35 |
11.92 |
1123140手 |
114462万 |
3.57 |
42.75% |
2019-05-24 |
9.98 |
9.98 |
8.22 |
8.35 |
752008手 |
67391万 |
-1.79 |
-17.65% |
2019-05-17 |
9.15 |
10.74 |
9.01 |
10.14 |
1356560手 |
132062万 |
0.56 |
5.85% |
2019-05-10 |
7.53 |
9.58 |
7.00 |
9.58 |
902749手 |
75099万 |
2.13 |
28.59% |
2019-04-30 |
7.60 |
7.61 |
7.17 |
7.45 |
78314手 |
5753万 |
-0.13 |
-1.72% |
2019-04-26 |
8.35 |
8.53 |
7.58 |
7.58 |
228961手 |
18553万 |
-0.78 |
-9.33% |
2019-04-19 |
8.38 |
8.46 |
7.82 |
8.36 |
187479手 |
15497万 |
0.09 |
1.09% |
2019-04-12 |
8.39 |
8.90 |
8.13 |
8.27 |
281285手 |
23782万 |
-0.09 |
-1.08% |
2019-04-04 |
8.03 |
8.54 |
8.02 |
8.36 |
202075手 |
16841万 |
0.35 |
4.37% |
2019-03-29 |
8.12 |
8.50 |
7.70 |
8.01 |
314213手 |
25646万 |
-0.28 |
-3.38% |
2019-03-22 |
7.82 |
8.41 |
7.68 |
8.29 |
249344手 |
19995万 |
0.48 |
6.15% |
2019-03-15 |
7.47 |
8.55 |
7.47 |
7.81 |
399301手 |
32073万 |
0.38 |
5.11% |
2019-03-08 |
7.50 |
8.04 |
7.42 |
7.43 |
392178手 |
30222万 |
0.03 |
0.41% |
2019-03-01 |
7.20 |
7.64 |
7.17 |
7.40 |
324600手 |
24020万 |
0.07 |
0.95% |
2019-02-22 |
6.77 |
7.65 |
6.77 |
7.33 |
364468手 |
26824万 |
0.56 |
8.27% |
2019-02-15 |
6.27 |
6.92 |
6.27 |
6.77 |
112447手 |
7439万 |
0.50 |
7.97% |
2019-02-01 |
6.76 |
6.77 |
5.80 |
6.27 |
98967手 |
6254万 |
-0.49 |
-7.25% |
2019-01-25 |
6.59 |
7.15 |
6.56 |
6.76 |
181111手 |
12371万 |
0.17 |
2.58% |
2019-01-18 |
6.70 |
6.79 |
6.52 |
6.59 |
55397手 |
3687万 |
-0.13 |
-1.94% |
2019-01-11 |
6.61 |
6.85 |
6.50 |
6.72 |
93359手 |
6249万 |
0.19 |
2.91% |
2018-12-28 |
6.28 |
6.45 |
6.02 |
6.25 |
74937手 |
4671万 |
-0.03 |
-0.48% |
2018-12-21 |
6.45 |
6.57 |
6.17 |
6.28 |
70108手 |
4461万 |
-0.27 |
-4.12% |
2018-12-14 |
6.76 |
6.84 |
6.53 |
6.55 |
70077手 |
4689万 |
-0.21 |
-3.11% |
2018-12-07 |
6.75 |
7.05 |
6.58 |
6.76 |
138434手 |
9511万 |
0.01 |
0.15% |
2018-11-30 |
6.96 |
7.40 |
6.64 |
6.75 |
237857手 |
16579万 |
-0.01 |
-0.15% |
2018-11-23 |
7.15 |
7.30 |
6.69 |
6.76 |
134056手 |
9476万 |
-0.25 |
-3.57% |
2018-11-16 |
6.45 |
7.13 |
6.45 |
7.01 |
144480手 |
9957万 |
0.57 |
8.85% |
2018-11-09 |
6.26 |
6.69 |
6.14 |
6.44 |
134788手 |
8650万 |
0.08 |
1.26% |
2018-11-02 |
5.81 |
6.50 |
5.50 |
6.36 |
116153手 |
7063万 |
0.55 |
9.47% |
2018-10-26 |
5.51 |
5.91 |
5.51 |
5.81 |
106722手 |
6128万 |
0.45 |
8.40% |
2018-10-19 |
5.79 |
5.90 |
5.00 |
5.36 |
78676手 |
4290万 |
-0.51 |
-8.69% |
2018-10-12 |
7.09 |
7.48 |
5.61 |
5.87 |
206328手 |
13981万 |
-0.99 |
-14.43% |
2018-09-28 |
7.07 |
7.13 |
6.77 |
6.86 |
67515手 |
4712万 |
-0.18 |
-2.56% |
2018-09-21 |
7.05 |
7.10 |
6.80 |
7.04 |
75584手 |
5269万 |
-0.01 |
-0.14% |
2018-09-14 |
7.41 |
7.41 |
7.00 |
7.05 |
59797手 |
4264万 |
-0.34 |
-4.60% |
2018-09-07 |
7.41 |
7.74 |
7.35 |
7.39 |
102674手 |
7750万 |
0.02 |
0.27% |
2018-08-31 |
7.55 |
7.85 |
7.29 |
7.37 |
81101手 |
6176万 |
-0.18 |
-2.38% |
2018-08-24 |
7.50 |
7.89 |
7.24 |
7.55 |
103772手 |
7886万 |
-0.11 |
-1.44% |
2018-08-17 |
8.22 |
8.25 |
7.63 |
7.66 |
94839手 |
7646万 |
-0.73 |
-8.70% |
2018-08-10 |
8.00 |
8.80 |
7.90 |
8.39 |
188346手 |
15670万 |
0.37 |
4.61% |
2018-08-03 |
8.18 |
8.35 |
7.77 |
8.02 |
121312手 |
9858万 |
-0.21 |
-2.55% |
2018-07-27 |
8.83 |
9.10 |
8.16 |
8.23 |
180332手 |
15703万 |
-0.58 |
-6.58% |
2018-07-20 |
8.73 |
9.03 |
8.60 |
8.81 |
139413手 |
12280万 |
-0.06 |
-0.68% |
2018-07-13 |
9.01 |
9.36 |
8.56 |
8.87 |
299121手 |
27015万 |
-0.48 |
-5.13% |
2018-07-06 |
8.32 |
9.60 |
8.07 |
9.35 |
373731手 |
33027万 |
1.03 |
12.38% |
2018-06-29 |
8.33 |
8.58 |
8.06 |
8.32 |
193780手 |
16176万 |
-0.01 |
-0.12% |
2018-06-22 |
10.50 |
11.02 |
8.04 |
8.33 |
416794手 |
39656万 |
-1.86 |
-18.25% |
2018-06-15 |
9.88 |
10.76 |
9.60 |
10.19 |
454250手 |
46476万 |
0.29 |
2.93% |
2018-06-08 |
9.73 |
10.51 |
9.37 |
9.90 |
344326手 |
33829万 |
-0.02 |
-0.20% |
2018-06-01 |
9.07 |
10.47 |
8.80 |
9.92 |
444406手 |
42945万 |
0.87 |
9.61% |
2018-05-25 |
9.22 |
9.57 |
9.03 |
9.05 |
130978手 |
12157万 |
-0.31 |
-3.31% |
2018-05-18 |
9.28 |
9.52 |
9.11 |
9.36 |
103406手 |
9628万 |
0.04 |
0.43% |
2018-05-11 |
9.54 |
9.85 |
9.30 |
9.32 |
136526手 |
13098万 |
-0.40 |
-4.12% |
2018-05-04 |
9.12 |
10.00 |
8.96 |
9.72 |
97144手 |
9128万 |
0.69 |
7.64% |
2018-04-27 |
9.90 |
9.92 |
8.91 |
9.03 |
169612手 |
15930万 |
-1.05 |
-10.42% |
2018-04-20 |
10.33 |
11.00 |
10.06 |
10.08 |
263669手 |
27647万 |
-0.39 |
-3.73% |
2018-04-13 |
11.78 |
12.34 |
10.30 |
10.47 |
436272手 |
49101万 |
-1.72 |
-14.11% |
2018-04-04 |
11.10 |
12.50 |
10.87 |
12.19 |
458961手 |
53134万 |
1.33 |
12.25% |
2018-03-30 |
11.78 |
12.58 |
10.70 |
10.86 |
791747手 |
90851万 |
-0.58 |
-5.07% |
2018-03-23 |
9.67 |
11.71 |
9.60 |
11.44 |
652184手 |
71267万 |
1.76 |
18.18% |
2018-03-16 |
9.60 |
9.84 |
9.15 |
9.68 |
127032手 |
12106万 |
0.07 |
0.73% |
2018-03-09 |
9.25 |
9.80 |
9.25 |
9.61 |
133355手 |
12783万 |
0.41 |
4.46% |
2018-03-02 |
8.85 |
9.47 |
8.83 |
9.20 |
101979手 |
9304万 |
0.24 |
2.68% |
2018-02-23 |
8.57 |
9.23 |
8.55 |
8.96 |
35392手 |
3132万 |
0.44 |
5.16% |
2018-02-14 |
8.28 |
8.66 |
8.26 |
8.52 |
24288手 |
2052万 |
0.28 |
3.40% |
2018-02-09 |
8.92 |
9.52 |
8.00 |
8.24 |
97210手 |
8598万 |
-0.65 |
-7.31% |
2018-02-02 |
10.22 |
10.24 |
8.60 |
8.89 |
66063手 |
6297万 |
-1.33 |
-13.01% |
2018-01-26 |
9.93 |
10.48 |
9.90 |
10.22 |
76068手 |
7816万 |
0.26 |
2.61% |