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 |
2021-01-25 |
20.35 |
20.88 |
19.82 |
19.88 |
285195手 |
57986万 |
-0.38 |
-1.88% |
2021-01-22 |
20.71 |
21.65 |
19.81 |
20.26 |
1339917手 |
278170万 |
-0.17 |
-0.83% |
2021-01-15 |
22.43 |
23.40 |
19.89 |
20.43 |
2770298手 |
604462万 |
-1.24 |
-5.72% |
2021-01-08 |
20.43 |
22.66 |
19.97 |
21.67 |
2835195手 |
604301万 |
2.02 |
10.28% |
2020-12-31 |
18.07 |
19.66 |
17.64 |
19.65 |
1499542手 |
278753万 |
1.59 |
8.80% |
2020-12-25 |
17.29 |
18.98 |
17.15 |
18.06 |
1520796手 |
274541万 |
0.81 |
4.70% |
2020-12-18 |
16.46 |
17.50 |
16.44 |
17.25 |
863614手 |
146320万 |
0.56 |
3.35% |
2020-12-11 |
17.80 |
18.14 |
16.22 |
16.69 |
952792手 |
165006万 |
-1.19 |
-6.66% |
2020-12-04 |
17.68 |
18.32 |
17.36 |
17.88 |
811664手 |
145115万 |
0.08 |
0.45% |
2020-11-27 |
17.41 |
18.25 |
17.12 |
17.80 |
1564063手 |
277401万 |
0.31 |
1.77% |
2020-11-20 |
16.10 |
17.70 |
15.81 |
17.49 |
1032410手 |
173572万 |
1.29 |
7.96% |
2020-11-13 |
16.25 |
16.75 |
15.57 |
16.20 |
635284手 |
102417万 |
-0.07 |
-0.43% |
2020-11-06 |
16.00 |
16.67 |
15.55 |
16.27 |
625430手 |
101181万 |
0.20 |
1.25% |
2020-10-30 |
16.45 |
17.32 |
16.05 |
16.07 |
937604手 |
158047万 |
-0.38 |
-2.31% |
2020-10-23 |
16.88 |
17.25 |
16.10 |
16.45 |
599101手 |
99936万 |
-0.32 |
-1.91% |
2020-10-16 |
16.98 |
17.81 |
16.65 |
16.77 |
1022980手 |
175750万 |
-0.28 |
-1.64% |
2020-10-09 |
17.33 |
17.46 |
16.94 |
17.05 |
226164手 |
38686万 |
0.01 |
0.06% |
2020-09-30 |
16.17 |
17.11 |
15.88 |
17.04 |
648297手 |
107276万 |
0.81 |
4.99% |
2020-09-25 |
16.55 |
17.29 |
16.07 |
16.23 |
839271手 |
139801万 |
-0.24 |
-1.46% |
2020-09-18 |
15.98 |
16.68 |
15.80 |
16.47 |
982816手 |
159901万 |
0.59 |
3.71% |
2020-09-11 |
16.96 |
17.12 |
15.50 |
15.88 |
1214028手 |
198838万 |
-1.11 |
-6.53% |
2020-09-04 |
18.00 |
18.24 |
16.82 |
16.99 |
1568187手 |
273029万 |
-0.91 |
-5.08% |
2020-08-28 |
19.70 |
20.18 |
17.22 |
17.90 |
1210717手 |
220304万 |
-1.70 |
-8.67% |
2020-08-21 |
20.55 |
21.08 |
19.26 |
19.60 |
1193834手 |
242137万 |
-0.90 |
-4.39% |
2020-08-14 |
21.77 |
23.50 |
18.81 |
20.50 |
1946848手 |
398987万 |
-1.90 |
-8.48% |
2020-08-07 |
17.66 |
22.85 |
17.66 |
22.40 |
2073645手 |
411119万 |
4.92 |
28.15% |
2020-07-31 |
17.40 |
18.24 |
16.61 |
17.48 |
1038543手 |
182098万 |
0.04 |
0.23% |
2020-07-24 |
16.70 |
18.88 |
16.70 |
17.44 |
2176441手 |
389635万 |
1.03 |
6.28% |
2020-07-17 |
16.12 |
17.10 |
15.39 |
16.41 |
1205521手 |
195909万 |
0.31 |
1.93% |
2020-07-10 |
13.88 |
17.19 |
13.78 |
16.10 |
1769885手 |
277757万 |
2.50 |
18.38% |
2020-07-03 |
13.27 |
13.65 |
13.17 |
13.60 |
495155手 |
66283万 |
0.31 |
2.33% |
2020-06-24 |
13.40 |
13.55 |
13.28 |
13.29 |
161210手 |
21601万 |
-0.06 |
-0.45% |
2020-06-19 |
13.20 |
13.45 |
13.07 |
13.35 |
312548手 |
41464万 |
-0.02 |
-0.15% |
2020-06-12 |
13.29 |
13.44 |
13.04 |
13.37 |
296276手 |
39356万 |
0.15 |
1.14% |
2020-06-05 |
13.26 |
13.60 |
13.12 |
13.22 |
290482手 |
38874万 |
-0.03 |
-0.23% |
2020-05-29 |
13.28 |
13.35 |
13.08 |
13.25 |
211548手 |
27925万 |
-0.03 |
-0.23% |
2020-05-22 |
13.81 |
14.20 |
13.03 |
13.28 |
397666手 |
54608万 |
-0.53 |
-3.84% |
2020-05-15 |
14.03 |
14.14 |
13.70 |
13.81 |
292773手 |
40753万 |
-0.21 |
-1.50% |
2020-05-08 |
13.72 |
14.13 |
13.68 |
14.02 |
274313手 |
38260万 |
0.17 |
1.23% |
2020-04-30 |
13.67 |
14.00 |
13.02 |
13.85 |
358235手 |
48928万 |
0.22 |
1.61% |
2020-04-24 |
13.38 |
13.76 |
13.30 |
13.63 |
356227手 |
48219万 |
0.26 |
1.95% |
2020-04-17 |
13.08 |
13.57 |
12.95 |
13.37 |
248037手 |
33132万 |
0.19 |
1.44% |
2020-04-10 |
13.33 |
13.65 |
13.14 |
13.18 |
302338手 |
40591万 |
0.12 |
0.92% |
2020-04-03 |
12.90 |
13.22 |
12.57 |
13.06 |
284051手 |
36776万 |
0.12 |
0.93% |
2020-03-27 |
12.70 |
13.24 |
12.33 |
12.94 |
313556手 |
40413万 |
-0.08 |
-0.61% |
2020-03-20 |
13.61 |
13.65 |
12.12 |
13.02 |
428211手 |
55486万 |
-0.55 |
-4.05% |
2020-03-13 |
14.30 |
14.51 |
12.95 |
13.57 |
695524手 |
96406万 |
-0.91 |
-6.29% |
2020-03-06 |
14.14 |
15.09 |
14.07 |
14.48 |
895173手 |
130857万 |
0.35 |
2.48% |
2020-02-28 |
14.71 |
15.09 |
13.91 |
14.13 |
865410手 |
125788万 |
-0.72 |
-4.85% |
2020-02-21 |
13.60 |
15.80 |
13.60 |
14.85 |
1173170手 |
174829万 |
1.42 |
10.57% |
2020-02-14 |
13.52 |
13.77 |
13.31 |
13.43 |
366107手 |
49546万 |
-0.25 |
-1.83% |
2020-02-07 |
12.92 |
13.74 |
12.30 |
13.68 |
390973手 |
51191万 |
-0.67 |
-4.67% |
2020-01-23 |
14.96 |
15.18 |
14.28 |
14.35 |
196505手 |
28990万 |
-0.54 |
-3.63% |
2020-01-17 |
15.18 |
15.34 |
14.66 |
14.89 |
286501手 |
42966万 |
-0.29 |
-1.91% |
2020-01-10 |
15.40 |
16.05 |
15.04 |
15.18 |
617879手 |
95907万 |
0.07 |
0.46% |
2020-01-03 |
14.30 |
15.56 |
14.29 |
15.11 |
294079手 |
43972万 |
0.87 |
6.11% |
2019-12-31 |
13.01 |
14.35 |
12.71 |
14.24 |
360152手 |
49051万 |
0.11 |
0.78% |
2019-12-27 |
14.16 |
14.39 |
13.91 |
14.13 |
247120手 |
34965万 |
-0.08 |
-0.56% |
2019-12-20 |
13.68 |
14.78 |
13.59 |
14.21 |
582758手 |
83304万 |
0.62 |
4.56% |
2019-12-13 |
13.82 |
13.93 |
13.35 |
13.59 |
259391手 |
35211万 |
-0.26 |
-1.88% |
2019-12-06 |
13.69 |
14.08 |
13.46 |
13.85 |
204547手 |
28204万 |
0.17 |
1.24% |
2019-11-29 |
13.41 |
13.73 |
13.15 |
13.68 |
139853手 |
18793万 |
0.16 |
1.18% |
2019-11-22 |
13.09 |
13.55 |
13.00 |
13.52 |
159366手 |
21197万 |
0.47 |
3.60% |
2019-11-15 |
13.85 |
13.88 |
13.00 |
13.05 |
156168手 |
21034万 |
-0.85 |
-6.12% |
2019-11-08 |
14.10 |
14.53 |
13.71 |
13.90 |
255317手 |
35872万 |
-0.17 |
-1.21% |
2019-11-01 |
13.65 |
14.36 |
13.43 |
14.07 |
278791手 |
38664万 |
0.42 |
3.08% |
2019-10-25 |
13.62 |
13.84 |
13.27 |
13.65 |
167955手 |
22790万 |
0.03 |
0.22% |
2019-10-18 |
14.09 |
14.24 |
13.58 |
13.62 |
204137手 |
28531万 |
-0.37 |
-2.65% |
2019-10-11 |
14.30 |
14.30 |
13.88 |
13.99 |
174959手 |
24577万 |
-0.21 |
-1.48% |
2019-09-30 |
14.30 |
14.38 |
13.95 |
14.20 |
48951手 |
6943万 |
-0.10 |
-0.70% |
2019-09-27 |
14.99 |
15.15 |
14.16 |
14.30 |
313002手 |
46019万 |
-0.74 |
-4.92% |
2019-09-20 |
15.64 |
15.72 |
14.72 |
15.04 |
392796手 |
59271万 |
-0.50 |
-3.22% |
2019-09-12 |
15.88 |
16.14 |
15.40 |
15.54 |
392192手 |
61530万 |
-0.23 |
-1.46% |
2019-09-06 |
15.15 |
15.95 |
15.15 |
15.77 |
797234手 |
124890万 |
0.80 |
5.34% |
2019-08-30 |
13.65 |
15.15 |
13.61 |
14.97 |
651070手 |
94277万 |
1.11 |
8.01% |
2019-08-23 |
13.66 |
14.11 |
13.62 |
13.86 |
387316手 |
53851万 |
0.28 |
2.06% |
2019-08-16 |
13.55 |
13.77 |
13.26 |
13.58 |
211456手 |
28579万 |
0.03 |
0.22% |
2019-08-09 |
14.29 |
14.56 |
13.44 |
13.55 |
265299手 |
36893万 |
-0.76 |
-5.31% |
2019-08-02 |
15.17 |
15.25 |
14.24 |
14.31 |
307609手 |
45734万 |
-0.81 |
-5.36% |
2019-07-26 |
14.77 |
15.35 |
14.42 |
15.12 |
300466手 |
45108万 |
0.35 |
2.37% |
2019-07-19 |
15.11 |
15.62 |
14.70 |
14.77 |
259559手 |
39507万 |
-0.31 |
-2.06% |
2019-07-12 |
15.56 |
15.75 |
14.90 |
15.08 |
251163手 |
38326万 |
-0.57 |
-3.64% |
2019-07-05 |
15.00 |
16.10 |
14.95 |
15.65 |
372494手 |
57806万 |
0.81 |
5.46% |
2019-06-28 |
14.94 |
15.25 |
14.74 |
14.84 |
201229手 |
30089万 |
-0.16 |
-1.07% |
2019-06-21 |
14.09 |
15.08 |
13.94 |
15.00 |
290047手 |
42267万 |
0.91 |
6.46% |
2019-06-14 |
14.18 |
14.58 |
13.85 |
14.09 |
205719手 |
29333万 |
0.04 |
0.28% |
2019-06-06 |
14.99 |
15.18 |
14.00 |
14.05 |
166278手 |
24241万 |
-0.94 |
-6.27% |
2019-05-31 |
14.61 |
15.24 |
14.58 |
14.99 |
198750手 |
29817万 |
0.38 |
2.60% |
2019-05-24 |
14.66 |
15.33 |
14.61 |
14.61 |
215864手 |
32396万 |
-0.08 |
-0.55% |
2019-05-17 |
15.00 |
15.45 |
14.61 |
14.69 |
316614手 |
47822万 |
-0.61 |
-3.99% |
2019-05-10 |
14.70 |
15.36 |
14.17 |
15.30 |
380242手 |
56054万 |
0.00 |
0.00% |
2019-04-30 |
15.92 |
16.04 |
15.03 |
15.30 |
138017手 |
21304万 |
-0.63 |
-3.96% |
2019-04-26 |
17.29 |
17.68 |
15.77 |
15.93 |
438337手 |
73628万 |
-1.34 |
-7.76% |
2019-04-19 |
16.96 |
17.33 |
16.34 |
17.27 |
483158手 |
81957万 |
0.51 |
3.04% |
2019-04-12 |
17.55 |
17.69 |
16.56 |
16.76 |
393940手 |
67000万 |
-0.67 |
-3.84% |
2019-04-04 |
16.80 |
17.75 |
16.80 |
17.43 |
632506手 |
109639万 |
0.81 |
4.87% |
2019-03-29 |
16.56 |
17.80 |
15.76 |
16.62 |
808851手 |
135582万 |
-0.07 |
-0.42% |
2019-03-22 |
16.85 |
17.41 |
16.51 |
16.69 |
714532手 |
120935万 |
-0.16 |
-0.95% |
2019-03-15 |
16.20 |
18.76 |
16.20 |
16.85 |
1121148手 |
196350万 |
0.66 |
4.08% |
2019-03-08 |
16.58 |
17.50 |
16.17 |
16.19 |
753426手 |
126593万 |
-0.36 |
-2.17% |
2019-03-01 |
15.31 |
17.27 |
15.20 |
16.55 |
825870手 |
134447万 |
1.37 |
9.03% |
2019-02-22 |
14.61 |
15.43 |
14.57 |
15.18 |
558386手 |
83747万 |
0.70 |
4.83% |
2019-02-15 |
13.65 |
14.65 |
13.62 |
14.48 |
336501手 |
47902万 |
0.84 |
6.16% |
2019-02-01 |
13.92 |
13.95 |
13.16 |
13.64 |
238515手 |
32268万 |
-0.23 |
-1.66% |
2019-01-25 |
14.65 |
14.70 |
13.63 |
13.87 |
289229手 |
40660万 |
-0.69 |
-4.74% |
2019-01-18 |
14.53 |
14.75 |
14.15 |
14.56 |
245537手 |
35484万 |
-0.03 |
-0.21% |
2019-01-11 |
14.03 |
15.07 |
13.96 |
14.59 |
418520手 |
60384万 |
0.75 |
5.42% |
2018-12-28 |
13.70 |
14.05 |
12.94 |
12.98 |
315292手 |
42611万 |
-0.66 |
-4.84% |
2018-12-21 |
13.88 |
14.36 |
13.39 |
13.64 |
270274手 |
37626万 |
-0.36 |
-2.57% |
2018-12-14 |
14.69 |
14.73 |
13.95 |
14.00 |
192952手 |
27540万 |
-0.69 |
-4.70% |
2018-12-07 |
15.35 |
15.47 |
14.50 |
14.69 |
287155手 |
43001万 |
-0.38 |
-2.52% |
2018-11-30 |
14.51 |
15.44 |
14.18 |
15.07 |
379041手 |
56462万 |
0.62 |
4.29% |
2018-11-23 |
14.98 |
15.78 |
14.43 |
14.45 |
402422手 |
60822万 |
-0.49 |
-3.28% |
2018-11-16 |
13.53 |
15.28 |
13.52 |
14.94 |
415030手 |
60018万 |
1.31 |
9.61% |
2018-11-09 |
14.70 |
14.73 |
13.50 |
13.63 |
344561手 |
48440万 |
-0.58 |
-4.08% |
2018-11-02 |
13.60 |
14.23 |
13.06 |
14.21 |
285699手 |
39128万 |
0.60 |
4.41% |
2018-10-26 |
13.10 |
13.95 |
12.99 |
13.61 |
253452手 |
34136万 |
0.53 |
4.05% |
2018-10-19 |
13.28 |
13.66 |
12.04 |
13.08 |
264828手 |
34043万 |
-0.18 |
-1.36% |
2018-10-12 |
14.16 |
14.33 |
12.43 |
13.26 |
234321手 |
31311万 |
-1.20 |
-8.30% |
2018-09-28 |
14.05 |
14.88 |
14.05 |
14.46 |
237163手 |
34468万 |
0.20 |
1.40% |
2018-09-21 |
14.30 |
14.53 |
13.67 |
14.26 |
420295手 |
59352万 |
0.01 |
0.07% |
2018-09-14 |
13.87 |
15.20 |
13.55 |
14.25 |
511949手 |
74715万 |
0.38 |
2.74% |
2018-09-07 |
12.90 |
14.21 |
12.59 |
13.87 |
380991手 |
52213万 |
1.00 |
7.77% |
2018-08-31 |
12.80 |
13.40 |
12.60 |
12.87 |
237441手 |
31101万 |
0.33 |
2.63% |
2018-08-24 |
12.07 |
12.79 |
11.90 |
12.54 |
149704手 |
18676万 |
0.48 |
3.98% |
2018-08-17 |
12.90 |
13.10 |
11.93 |
12.06 |
163579手 |
20596万 |
-0.92 |
-7.09% |
2018-08-10 |
12.87 |
13.30 |
12.45 |
12.98 |
216662手 |
27879万 |
0.12 |
0.93% |
2018-08-03 |
14.10 |
14.58 |
12.53 |
12.86 |
403455手 |
55120万 |
-1.28 |
-9.05% |
2018-07-27 |
12.77 |
14.63 |
12.74 |
14.14 |
480036手 |
67329万 |
1.48 |
11.69% |
2018-07-20 |
13.64 |
13.68 |
12.53 |
12.66 |
208213手 |
27265万 |
-0.73 |
-5.45% |
2018-07-13 |
13.66 |
14.07 |
13.15 |
13.39 |
197168手 |
26766万 |
-0.20 |
-1.47% |
2018-07-06 |
13.05 |
14.16 |
12.81 |
13.59 |
323059手 |
43897万 |
0.53 |
4.06% |
2018-06-29 |
13.06 |
13.35 |
12.48 |
13.06 |
266488手 |
34511万 |
0.05 |
0.38% |
2018-06-22 |
11.71 |
13.16 |
10.56 |
13.01 |
427266手 |
52108万 |
1.28 |
10.91% |
2018-06-15 |
13.20 |
13.32 |
11.53 |
11.73 |
257157手 |
31969万 |
-1.38 |
-10.53% |
2018-06-08 |
13.90 |
13.98 |
13.07 |
13.11 |
200261手 |
27092万 |
-0.70 |
-5.07% |
2018-06-01 |
14.83 |
14.88 |
13.48 |
13.81 |
205955手 |
28892万 |
-1.12 |
-7.50% |
2018-05-25 |
15.06 |
15.67 |
14.80 |
14.93 |
296450手 |
45026万 |
-0.13 |
-0.86% |
2018-05-18 |
14.88 |
15.52 |
14.55 |
15.06 |
285563手 |
43005万 |
0.26 |
1.76% |
2018-05-11 |
14.64 |
15.98 |
14.44 |
14.80 |
351275手 |
53252万 |
0.27 |
1.86% |
2018-05-04 |
14.38 |
14.82 |
14.01 |
14.53 |
257978手 |
37206万 |
-0.05 |
-0.34% |
2018-04-27 |
16.52 |
16.52 |
14.18 |
14.58 |
681410手 |
105278万 |
-1.99 |
-12.01% |
2018-04-20 |
15.36 |
16.85 |
14.72 |
16.57 |
882841手 |
140167万 |
1.32 |
8.66% |
2018-04-13 |
15.74 |
16.08 |
14.65 |
15.25 |
594872手 |
90766万 |
-0.51 |
-3.24% |
2018-04-04 |
15.62 |
16.34 |
15.42 |
15.76 |
478669手 |
76333万 |
0.16 |
1.03% |
2018-03-30 |
14.30 |
15.98 |
14.24 |
15.60 |
996745手 |
151839万 |
1.21 |
8.41% |
2018-03-23 |
13.38 |
15.15 |
13.36 |
14.39 |
756004手 |
108230万 |
1.05 |
7.87% |
2018-03-16 |
13.70 |
14.18 |
13.01 |
13.34 |
358114手 |
48762万 |
-0.41 |
-2.98% |
2018-03-09 |
13.42 |
14.05 |
13.34 |
13.75 |
462555手 |
63144万 |
0.48 |
3.62% |
2018-03-02 |
11.90 |
14.07 |
11.75 |
13.27 |
672549手 |
89424万 |
1.43 |
12.08% |
2018-02-23 |
11.75 |
12.03 |
11.66 |
11.84 |
39252手 |
4647万 |
0.18 |
1.54% |
2018-02-14 |
11.18 |
11.81 |
11.18 |
11.66 |
86731手 |
10039万 |
0.53 |
4.76% |
2018-02-09 |
12.34 |
13.20 |
11.00 |
11.13 |
221352手 |
26307万 |
-1.29 |
-10.39% |
2018-02-02 |
13.80 |
13.86 |
12.10 |
12.42 |
168516手 |
21944万 |
-1.38 |
-10.00% |
2018-01-26 |
13.40 |
14.09 |
13.28 |
13.80 |
191924手 |
26286万 |
0.41 |
3.06% |