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 |
2021-03-04 |
12.08 |
12.33 |
11.96 |
12.22 |
130218手 |
15813万 |
0.19 |
1.58% |
2021-02-26 |
11.91 |
12.54 |
11.73 |
12.03 |
228595手 |
27584万 |
-0.07 |
-0.58% |
2021-02-19 |
11.33 |
12.16 |
11.22 |
12.10 |
159562手 |
18490万 |
0.86 |
7.65% |
2021-02-10 |
10.98 |
11.26 |
10.96 |
11.24 |
55234手 |
6128万 |
0.25 |
2.27% |
2021-02-05 |
11.38 |
11.41 |
10.93 |
10.99 |
90095手 |
10049万 |
-0.40 |
-3.51% |
2021-01-29 |
11.84 |
12.10 |
11.32 |
11.39 |
115487手 |
13504万 |
-0.47 |
-3.96% |
2021-01-22 |
12.16 |
12.39 |
11.84 |
11.86 |
121209手 |
14712万 |
-0.29 |
-2.39% |
2021-01-15 |
12.37 |
12.42 |
11.92 |
12.15 |
112589手 |
13680万 |
-0.23 |
-1.86% |
2021-01-08 |
12.40 |
12.65 |
12.16 |
12.38 |
148954手 |
18483万 |
-0.02 |
-0.16% |
2020-12-31 |
12.59 |
12.63 |
12.24 |
12.40 |
86398手 |
10742万 |
-0.20 |
-1.59% |
2020-12-25 |
13.15 |
13.26 |
12.44 |
12.60 |
120179手 |
15446万 |
-0.61 |
-4.62% |
2020-12-18 |
12.93 |
13.26 |
12.82 |
13.21 |
153041手 |
20002万 |
0.31 |
2.40% |
2020-12-11 |
12.80 |
13.04 |
12.63 |
12.90 |
164626手 |
21131万 |
0.10 |
0.78% |
2020-12-04 |
12.71 |
12.87 |
12.57 |
12.80 |
117978手 |
15007万 |
0.09 |
0.71% |
2020-11-27 |
12.60 |
12.92 |
12.42 |
12.71 |
189450手 |
23971万 |
0.11 |
0.87% |
2020-11-20 |
12.68 |
12.84 |
12.52 |
12.60 |
185546手 |
23488万 |
-0.17 |
-1.33% |
2020-11-13 |
13.99 |
14.33 |
12.49 |
12.77 |
538798手 |
73216万 |
-1.11 |
-8.00% |
2020-11-06 |
12.73 |
13.96 |
12.67 |
13.88 |
255486手 |
34056万 |
1.18 |
9.29% |
2020-10-30 |
13.69 |
13.70 |
12.65 |
12.70 |
142977手 |
18588万 |
-0.85 |
-6.27% |
2020-10-23 |
12.95 |
13.61 |
12.86 |
13.55 |
228927手 |
30468万 |
0.67 |
5.20% |
2020-10-16 |
12.87 |
13.18 |
12.82 |
12.88 |
97609手 |
12697万 |
0.03 |
0.23% |
2020-10-09 |
12.68 |
12.90 |
12.68 |
12.85 |
30516手 |
3912万 |
0.30 |
2.39% |
2020-09-30 |
12.62 |
12.76 |
12.34 |
12.55 |
72288手 |
9065万 |
-0.06 |
-0.48% |
2020-09-25 |
13.27 |
13.33 |
12.49 |
12.61 |
155862手 |
20060万 |
-0.56 |
-4.25% |
2020-09-18 |
12.87 |
13.23 |
12.73 |
13.17 |
140814手 |
18265万 |
0.30 |
2.33% |
2020-09-11 |
13.40 |
13.53 |
12.66 |
12.87 |
195957手 |
25610万 |
-0.53 |
-3.96% |
2020-09-04 |
14.78 |
14.92 |
13.28 |
13.40 |
308663手 |
43072万 |
-1.50 |
-10.07% |
2020-08-28 |
15.27 |
15.35 |
14.30 |
14.90 |
186739手 |
27690万 |
-0.04 |
-0.27% |
2020-08-21 |
14.98 |
15.29 |
14.74 |
14.94 |
133112手 |
20042万 |
-0.08 |
-0.53% |
2020-08-14 |
14.79 |
15.40 |
14.55 |
15.02 |
183521手 |
27514万 |
0.10 |
0.67% |
2020-08-07 |
15.28 |
15.84 |
14.80 |
14.92 |
239051手 |
36538万 |
-0.29 |
-1.91% |
2020-07-31 |
15.06 |
15.46 |
14.73 |
15.21 |
215222手 |
32670万 |
0.22 |
1.47% |
2020-07-24 |
15.69 |
16.48 |
14.90 |
14.99 |
254103手 |
39975万 |
-0.40 |
-2.60% |
2020-07-17 |
16.95 |
17.10 |
15.33 |
15.39 |
362433手 |
59542万 |
-1.51 |
-8.94% |
2020-07-10 |
16.85 |
17.43 |
16.52 |
16.90 |
392858手 |
66824万 |
0.25 |
1.50% |
2020-07-03 |
15.40 |
17.16 |
15.28 |
16.65 |
291248手 |
47313万 |
1.16 |
7.49% |
2020-06-24 |
15.37 |
15.71 |
15.25 |
15.49 |
67598手 |
10445万 |
0.10 |
0.65% |
2020-06-19 |
15.20 |
15.60 |
14.79 |
15.39 |
148652手 |
22649万 |
0.17 |
1.12% |
2020-06-12 |
15.40 |
15.65 |
14.78 |
15.22 |
134752手 |
20585万 |
-0.11 |
-0.72% |
2020-06-05 |
14.72 |
15.74 |
14.69 |
15.33 |
194286手 |
29886万 |
0.77 |
5.29% |
2020-05-29 |
14.87 |
15.23 |
14.48 |
14.56 |
152206手 |
22549万 |
-0.47 |
-3.13% |
2020-05-22 |
14.31 |
15.78 |
14.31 |
15.03 |
179454手 |
26857万 |
0.57 |
3.94% |
2020-05-15 |
14.49 |
14.80 |
14.16 |
14.46 |
131590手 |
19116万 |
0.15 |
1.05% |
2020-05-08 |
14.37 |
14.70 |
14.08 |
14.31 |
147839手 |
21330万 |
0.03 |
0.21% |
2020-04-30 |
13.10 |
14.37 |
12.99 |
14.28 |
170101手 |
23344万 |
1.16 |
8.84% |
2020-04-24 |
12.91 |
13.66 |
12.80 |
13.12 |
124218手 |
16276万 |
0.27 |
2.10% |
2020-04-17 |
12.62 |
13.15 |
12.55 |
12.85 |
119548手 |
15460万 |
0.23 |
1.82% |
2020-04-10 |
12.16 |
12.68 |
12.10 |
12.62 |
81627手 |
10153万 |
0.61 |
5.08% |
2020-04-03 |
12.08 |
12.47 |
11.74 |
12.01 |
122957手 |
14828万 |
0.01 |
0.08% |
2020-03-27 |
11.60 |
12.30 |
11.38 |
12.00 |
86316手 |
10249万 |
0.31 |
2.65% |
2020-03-20 |
12.73 |
12.99 |
11.52 |
11.69 |
132678手 |
16257万 |
-0.84 |
-6.70% |
2020-03-13 |
13.15 |
13.20 |
12.18 |
12.53 |
150126手 |
19160万 |
-0.61 |
-4.64% |
2020-03-06 |
12.63 |
13.34 |
12.63 |
13.14 |
141775手 |
18491万 |
0.59 |
4.70% |
2020-02-28 |
13.15 |
13.31 |
12.43 |
12.55 |
124471手 |
16015万 |
-0.66 |
-5.00% |
2020-02-21 |
12.74 |
13.35 |
12.69 |
13.21 |
91604手 |
11978万 |
0.52 |
4.10% |
2020-02-14 |
12.27 |
12.81 |
12.26 |
12.69 |
75565手 |
9537万 |
0.29 |
2.34% |
2020-02-07 |
12.04 |
12.68 |
11.80 |
12.40 |
133187手 |
16370万 |
-0.98 |
-7.32% |
2020-01-23 |
13.89 |
13.91 |
13.22 |
13.38 |
79577手 |
10864万 |
-0.43 |
-3.11% |
2020-01-17 |
13.46 |
14.30 |
13.40 |
13.81 |
147641手 |
20642万 |
0.35 |
2.60% |
2020-01-10 |
13.70 |
13.77 |
13.36 |
13.46 |
70596手 |
9582万 |
-0.24 |
-1.75% |
2020-01-03 |
13.64 |
13.73 |
13.48 |
13.70 |
40396手 |
5519万 |
0.20 |
1.48% |
2019-12-31 |
11.45 |
13.54 |
11.21 |
13.50 |
71465手 |
8761万 |
0.26 |
1.96% |
2019-12-27 |
13.65 |
13.65 |
13.17 |
13.24 |
61199手 |
8155万 |
-0.34 |
-2.50% |
2019-12-20 |
13.38 |
13.95 |
13.30 |
13.58 |
71667手 |
9769万 |
0.21 |
1.57% |
2019-12-13 |
13.27 |
13.40 |
13.11 |
13.37 |
45298手 |
5997万 |
0.13 |
0.98% |
2019-12-06 |
13.04 |
13.24 |
12.96 |
13.24 |
27710手 |
3632万 |
0.21 |
1.61% |
2019-11-29 |
13.10 |
13.23 |
12.93 |
13.03 |
29882手 |
3902万 |
0.04 |
0.31% |
2019-11-22 |
13.00 |
13.39 |
12.83 |
12.99 |
39246手 |
5161万 |
-0.01 |
-0.08% |
2019-11-15 |
13.50 |
13.58 |
12.95 |
13.00 |
67250手 |
8893万 |
-0.60 |
-4.41% |
2019-11-08 |
13.80 |
13.94 |
13.55 |
13.60 |
54451手 |
7479万 |
-0.23 |
-1.66% |
2019-11-01 |
13.99 |
14.24 |
13.65 |
13.83 |
70288手 |
9769万 |
-0.16 |
-1.14% |
2019-10-25 |
13.95 |
14.37 |
13.85 |
13.99 |
61638手 |
8653万 |
-0.10 |
-0.71% |
2019-10-18 |
14.40 |
14.65 |
13.92 |
14.09 |
89527手 |
12872万 |
-0.29 |
-2.02% |
2019-10-11 |
13.75 |
14.49 |
13.75 |
14.38 |
114253手 |
16255万 |
0.63 |
4.58% |
2019-09-30 |
13.75 |
13.93 |
13.60 |
13.75 |
16466手 |
2271万 |
-0.07 |
-0.51% |
2019-09-27 |
14.08 |
14.24 |
13.63 |
13.82 |
112576手 |
15536万 |
-0.23 |
-1.64% |
2019-09-20 |
14.24 |
14.36 |
13.83 |
14.05 |
110583手 |
15627万 |
-0.18 |
-1.26% |
2019-09-12 |
14.28 |
14.38 |
14.10 |
14.23 |
83750手 |
11943万 |
0.04 |
0.28% |
2019-09-06 |
13.73 |
14.37 |
13.65 |
14.19 |
115341手 |
16231万 |
0.53 |
3.88% |
2019-08-30 |
13.72 |
14.06 |
13.45 |
13.66 |
79688手 |
10987万 |
-0.42 |
-2.98% |
2019-08-23 |
13.60 |
14.82 |
13.60 |
14.08 |
141705手 |
20108万 |
0.52 |
3.83% |
2019-08-16 |
13.48 |
13.78 |
13.20 |
13.56 |
57013手 |
7726万 |
0.09 |
0.67% |
2019-08-09 |
14.08 |
14.58 |
13.40 |
13.47 |
175563手 |
24462万 |
-0.68 |
-4.81% |
2019-08-02 |
15.16 |
15.16 |
14.00 |
14.15 |
119177手 |
17462万 |
-1.04 |
-6.85% |
2019-07-26 |
15.07 |
15.29 |
14.62 |
15.19 |
175679手 |
26388万 |
0.11 |
0.73% |
2019-07-19 |
15.00 |
15.25 |
14.58 |
15.08 |
95065手 |
14285万 |
0.09 |
0.60% |
2019-07-12 |
15.59 |
15.63 |
14.89 |
14.99 |
134271手 |
20379万 |
-0.68 |
-4.34% |
2019-07-05 |
16.20 |
16.92 |
15.51 |
15.67 |
324599手 |
52481万 |
-0.50 |
-3.09% |
2019-06-28 |
14.67 |
16.68 |
14.14 |
16.17 |
475237手 |
74567万 |
1.61 |
11.06% |
2019-06-21 |
13.97 |
14.74 |
13.97 |
14.56 |
112248手 |
16122万 |
0.52 |
3.70% |
2019-06-14 |
13.85 |
14.54 |
13.85 |
14.04 |
118011手 |
16866万 |
0.20 |
1.45% |
2019-06-06 |
14.40 |
14.46 |
13.84 |
13.84 |
70932手 |
10029万 |
-0.48 |
-3.35% |
2019-05-31 |
13.78 |
15.13 |
13.77 |
14.32 |
160443手 |
23247万 |
0.49 |
3.54% |
2019-05-24 |
14.32 |
14.70 |
13.71 |
13.83 |
119158手 |
16923万 |
-0.23 |
-1.64% |
2019-05-17 |
14.39 |
15.25 |
13.95 |
14.06 |
165790手 |
24302万 |
-0.48 |
-3.30% |
2019-05-10 |
14.44 |
14.99 |
13.60 |
14.54 |
200272手 |
28587万 |
-0.89 |
-5.77% |
2019-04-30 |
15.12 |
15.58 |
14.86 |
15.43 |
87267手 |
13382万 |
0.30 |
1.98% |
2019-04-26 |
16.40 |
16.87 |
15.00 |
15.13 |
343158手 |
55273万 |
-1.20 |
-7.35% |
2019-04-19 |
16.60 |
16.99 |
15.96 |
16.33 |
282156手 |
46253万 |
-0.13 |
-0.79% |
2019-04-12 |
17.05 |
17.08 |
16.07 |
16.46 |
396140手 |
65246万 |
-0.60 |
-3.52% |
2019-04-04 |
15.56 |
17.97 |
15.56 |
17.06 |
734892手 |
122791万 |
1.88 |
12.38% |
2019-03-29 |
17.55 |
17.55 |
14.50 |
15.18 |
919404手 |
148900万 |
-0.77 |
-4.83% |
2019-03-22 |
14.75 |
15.95 |
13.91 |
15.95 |
325279手 |
47909万 |
1.15 |
7.77% |
2019-03-15 |
13.64 |
15.80 |
13.60 |
14.80 |
560025手 |
82652万 |
1.08 |
7.87% |
2019-03-08 |
13.61 |
14.97 |
13.47 |
13.72 |
450658手 |
64076万 |
0.32 |
2.39% |
2019-03-01 |
12.93 |
13.92 |
12.84 |
13.40 |
277045手 |
37083万 |
0.68 |
5.35% |
2019-02-22 |
12.20 |
13.00 |
12.20 |
12.72 |
175763手 |
22095万 |
0.56 |
4.61% |
2019-02-15 |
11.64 |
12.45 |
11.47 |
12.16 |
134950手 |
16305万 |
0.52 |
4.47% |
2019-02-01 |
11.68 |
11.85 |
10.88 |
11.64 |
91850手 |
10471万 |
-0.04 |
-0.34% |
2019-01-25 |
11.92 |
12.00 |
11.61 |
11.68 |
69112手 |
8153万 |
-0.29 |
-2.42% |
2019-01-18 |
11.50 |
12.06 |
11.40 |
11.97 |
134954手 |
15960万 |
0.38 |
3.28% |
2019-01-11 |
11.59 |
11.79 |
11.45 |
11.59 |
82873手 |
9655万 |
0.02 |
0.17% |
2018-12-28 |
11.58 |
11.78 |
11.20 |
11.26 |
92698手 |
10597万 |
-0.26 |
-2.26% |
2018-12-21 |
11.60 |
12.09 |
11.36 |
11.52 |
125954手 |
14711万 |
-0.08 |
-0.69% |
2018-12-14 |
11.86 |
12.27 |
11.60 |
11.60 |
110883手 |
13167万 |
-0.32 |
-2.69% |
2018-12-07 |
12.48 |
12.73 |
11.69 |
11.92 |
164223手 |
20183万 |
-0.35 |
-2.85% |
2018-11-30 |
12.64 |
13.13 |
11.93 |
12.27 |
174703手 |
21948万 |
-0.42 |
-3.31% |
2018-11-23 |
14.89 |
15.38 |
12.65 |
12.69 |
605249手 |
84486万 |
-1.50 |
-10.57% |
2018-11-16 |
11.50 |
14.19 |
11.50 |
14.19 |
513999手 |
66418万 |
2.63 |
22.75% |
2018-11-09 |
11.17 |
13.08 |
11.03 |
11.56 |
422928手 |
51429万 |
0.36 |
3.21% |
2018-11-02 |
10.65 |
11.20 |
10.37 |
11.20 |
76473手 |
8259万 |
0.59 |
5.56% |
2018-10-26 |
10.15 |
11.25 |
10.05 |
10.61 |
66948手 |
7079万 |
0.48 |
4.74% |
2018-10-19 |
10.73 |
10.73 |
9.24 |
10.13 |
54271手 |
5551万 |
-0.61 |
-5.68% |
2018-10-12 |
10.96 |
11.25 |
10.40 |
10.74 |
102557手 |
11176万 |
-0.38 |
-3.42% |
2018-09-28 |
11.17 |
11.17 |
10.86 |
11.12 |
41528手 |
4587万 |
-0.06 |
-0.54% |
2018-09-21 |
10.90 |
11.40 |
10.65 |
11.18 |
56900手 |
6259万 |
0.32 |
2.95% |
2018-09-14 |
11.06 |
11.10 |
10.60 |
10.86 |
39230手 |
4241万 |
-0.05 |
-0.46% |
2018-09-07 |
11.11 |
11.13 |
10.64 |
10.91 |
58510手 |
6393万 |
-0.17 |
-1.53% |
2018-08-31 |
11.40 |
11.66 |
11.04 |
11.08 |
61424手 |
6975万 |
-0.27 |
-2.38% |
2018-08-24 |
11.41 |
11.78 |
11.31 |
11.35 |
35865手 |
4114万 |
0.02 |
0.18% |
2018-08-17 |
12.25 |
12.27 |
11.21 |
11.33 |
49165手 |
5846万 |
-0.94 |
-7.66% |
2018-08-10 |
12.07 |
12.34 |
11.64 |
12.27 |
62655手 |
7524万 |
0.17 |
1.41% |
2018-08-03 |
12.19 |
13.00 |
11.75 |
12.10 |
73996手 |
9091万 |
-0.27 |
-2.18% |
2018-07-27 |
11.80 |
12.50 |
11.77 |
12.37 |
59939手 |
7363万 |
0.53 |
4.48% |
2018-07-20 |
11.82 |
11.93 |
11.59 |
11.84 |
34557手 |
4060万 |
0.00 |
0.00% |
2018-07-13 |
11.86 |
12.13 |
11.40 |
11.84 |
48233手 |
5730万 |
0.10 |
0.85% |
2018-07-06 |
12.48 |
12.62 |
11.72 |
11.74 |
50055手 |
6068万 |
-0.74 |
-5.93% |
2018-06-29 |
12.77 |
13.12 |
11.93 |
12.48 |
46937手 |
5966万 |
-0.41 |
-3.18% |
2018-06-22 |
13.01 |
13.37 |
12.13 |
12.89 |
53199手 |
6730万 |
-0.58 |
-4.31% |
2018-06-15 |
13.90 |
14.25 |
13.44 |
13.47 |
43557手 |
6009万 |
-0.48 |
-3.44% |
2018-06-08 |
13.74 |
14.43 |
13.72 |
13.95 |
51758手 |
7280万 |
0.22 |
1.60% |
2018-06-01 |
14.42 |
14.42 |
13.67 |
13.73 |
47011手 |
6581万 |
-0.76 |
-5.25% |
2018-05-25 |
14.49 |
14.68 |
14.40 |
14.49 |
45925手 |
6691万 |
0.02 |
0.14% |
2018-05-18 |
14.61 |
14.78 |
14.39 |
14.47 |
41267手 |
6015万 |
-0.15 |
-1.03% |
2018-05-11 |
14.66 |
14.89 |
14.53 |
14.62 |
33895手 |
4987万 |
0.03 |
0.21% |
2018-05-04 |
14.74 |
14.78 |
14.39 |
14.59 |
23320手 |
3406万 |
-0.06 |
-0.41% |
2018-04-27 |
14.74 |
14.85 |
14.36 |
14.65 |
38366手 |
5593万 |
0.04 |
0.27% |
2018-04-20 |
14.91 |
15.06 |
14.56 |
14.61 |
54718手 |
8077万 |
-0.42 |
-2.79% |
2018-04-13 |
15.11 |
15.79 |
14.81 |
15.03 |
91492手 |
13998万 |
-0.13 |
-0.86% |
2018-04-04 |
15.46 |
15.68 |
15.13 |
15.16 |
25767手 |
3955万 |
-0.28 |
-1.81% |
2018-03-30 |
14.68 |
15.52 |
14.60 |
15.44 |
49908手 |
7597万 |
0.74 |
5.03% |
2018-03-23 |
15.93 |
15.94 |
14.70 |
14.70 |
56324手 |
8697万 |
-1.23 |
-7.72% |
2018-03-16 |
15.95 |
16.09 |
15.61 |
15.93 |
60230手 |
9546万 |
-0.06 |
-0.38% |
2018-03-09 |
15.70 |
16.38 |
15.60 |
15.99 |
45448手 |
7220万 |
0.27 |
1.72% |