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 |
2021-02-26 |
14.72 |
14.99 |
14.52 |
14.60 |
15489手 |
2289万 |
-0.08 |
-0.55% |
2021-02-19 |
14.77 |
14.77 |
14.41 |
14.68 |
7129手 |
1038万 |
0.09 |
0.62% |
2021-02-10 |
14.10 |
14.70 |
14.00 |
14.59 |
12896手 |
1858万 |
0.47 |
3.33% |
2021-02-05 |
14.10 |
14.63 |
13.99 |
14.12 |
15086手 |
2153万 |
0.05 |
0.35% |
2021-01-29 |
14.29 |
14.61 |
13.88 |
14.07 |
14045手 |
1995万 |
-0.28 |
-1.95% |
2021-01-22 |
14.48 |
14.97 |
14.28 |
14.35 |
12871手 |
1876万 |
-0.54 |
-3.63% |
2021-01-15 |
14.72 |
15.06 |
14.08 |
14.89 |
23516手 |
3421万 |
0.12 |
0.81% |
2021-01-08 |
14.87 |
15.00 |
14.05 |
14.77 |
26592手 |
3899万 |
-0.19 |
-1.27% |
2020-12-31 |
14.87 |
15.11 |
14.58 |
14.96 |
19764手 |
2923万 |
0.07 |
0.47% |
2020-12-25 |
14.99 |
15.18 |
14.76 |
14.89 |
21711手 |
3258万 |
-0.07 |
-0.47% |
2020-12-18 |
14.78 |
15.10 |
14.62 |
14.96 |
19827手 |
2967万 |
0.20 |
1.35% |
2020-12-11 |
15.15 |
15.15 |
14.62 |
14.76 |
18061手 |
2678万 |
-0.25 |
-1.67% |
2020-12-04 |
15.17 |
15.29 |
14.80 |
15.01 |
13585手 |
2042万 |
-0.29 |
-1.90% |
2020-11-27 |
15.04 |
15.30 |
14.90 |
15.30 |
19908手 |
2992万 |
0.23 |
1.53% |
2020-11-20 |
15.70 |
15.83 |
14.95 |
15.07 |
37657手 |
5809万 |
-0.63 |
-4.01% |
2020-11-13 |
14.91 |
15.85 |
14.66 |
15.70 |
62137手 |
9389万 |
0.80 |
5.37% |
2020-11-06 |
14.00 |
16.03 |
13.32 |
14.90 |
108206手 |
16362万 |
0.95 |
6.81% |
2020-10-30 |
14.76 |
14.81 |
13.95 |
13.95 |
24198手 |
3479万 |
-0.69 |
-4.71% |
2020-10-23 |
15.43 |
15.43 |
14.64 |
14.64 |
19533手 |
2941万 |
-0.63 |
-4.13% |
2020-10-16 |
15.37 |
15.60 |
15.14 |
15.27 |
16658手 |
2566万 |
-0.01 |
-0.07% |
2020-10-09 |
15.13 |
15.35 |
15.13 |
15.28 |
3505手 |
535万 |
0.23 |
1.53% |
2020-09-30 |
15.26 |
15.60 |
15.00 |
15.05 |
10062手 |
1520万 |
-0.13 |
-0.86% |
2020-09-25 |
15.55 |
15.72 |
15.00 |
15.18 |
28477手 |
4390万 |
-0.50 |
-3.19% |
2020-09-18 |
15.79 |
16.32 |
15.51 |
15.68 |
32220手 |
5092万 |
-0.03 |
-0.19% |
2020-09-11 |
16.30 |
16.74 |
15.55 |
15.71 |
47205手 |
7595万 |
-0.61 |
-3.74% |
2020-09-04 |
16.61 |
16.65 |
15.73 |
16.32 |
51347手 |
8373万 |
-0.31 |
-1.86% |
2020-08-28 |
16.59 |
16.90 |
16.34 |
16.63 |
41303手 |
6867万 |
0.04 |
0.24% |
2020-08-21 |
16.73 |
17.22 |
16.45 |
16.59 |
68537手 |
11489万 |
-0.10 |
-0.60% |
2020-08-14 |
16.58 |
17.30 |
16.17 |
16.69 |
54610手 |
9073万 |
0.29 |
1.77% |
2020-08-07 |
16.86 |
17.00 |
16.10 |
16.40 |
47227手 |
7900万 |
-0.28 |
-1.68% |
2020-07-31 |
16.76 |
16.95 |
16.27 |
16.68 |
34742手 |
5750万 |
-0.05 |
-0.30% |
2020-07-24 |
16.95 |
17.43 |
16.60 |
16.73 |
68631手 |
11723万 |
-0.22 |
-1.30% |
2020-07-17 |
16.76 |
17.51 |
16.50 |
16.95 |
101213手 |
17205万 |
0.24 |
1.44% |
2020-07-10 |
15.98 |
17.27 |
15.98 |
16.71 |
170796手 |
28441万 |
0.76 |
4.76% |
2020-07-03 |
15.86 |
15.99 |
15.40 |
15.95 |
52581手 |
8243万 |
0.25 |
1.59% |
2020-06-24 |
15.71 |
15.96 |
15.58 |
15.70 |
30350手 |
4782万 |
-0.13 |
-0.82% |
2020-06-19 |
16.03 |
17.00 |
15.70 |
15.83 |
91240手 |
14799万 |
-0.16 |
-1.00% |
2020-06-12 |
16.70 |
16.86 |
15.65 |
15.99 |
57530手 |
9429万 |
-0.76 |
-4.54% |
2020-06-05 |
16.19 |
17.44 |
16.11 |
16.75 |
85273手 |
14255万 |
0.67 |
4.17% |
2020-05-29 |
15.42 |
16.24 |
15.30 |
16.08 |
36499手 |
5712万 |
0.61 |
3.94% |
2020-05-22 |
16.31 |
16.49 |
15.41 |
15.47 |
58551手 |
9394万 |
-0.89 |
-5.44% |
2020-05-15 |
16.18 |
16.50 |
16.14 |
16.36 |
58317手 |
9526万 |
0.18 |
1.11% |
2020-05-08 |
15.57 |
16.30 |
15.33 |
16.18 |
55848手 |
8934万 |
0.58 |
3.72% |
2020-04-30 |
15.88 |
15.98 |
15.00 |
15.60 |
49344手 |
7656万 |
-0.28 |
-1.76% |
2020-04-24 |
15.95 |
16.50 |
15.51 |
15.88 |
75348手 |
12031万 |
-0.06 |
-0.38% |
2020-04-17 |
16.11 |
16.30 |
15.66 |
15.94 |
51245手 |
8179万 |
-0.17 |
-1.05% |
2020-04-10 |
16.29 |
16.88 |
16.06 |
16.11 |
63496手 |
10424万 |
0.19 |
1.19% |
2020-04-03 |
16.27 |
16.27 |
15.56 |
15.92 |
63916手 |
10164万 |
-0.37 |
-2.27% |
2020-03-27 |
16.10 |
16.87 |
15.40 |
16.29 |
123953手 |
19982万 |
-0.21 |
-1.27% |
2020-03-20 |
17.19 |
17.64 |
15.90 |
16.50 |
133636手 |
22191万 |
-0.52 |
-3.06% |
2020-03-13 |
19.04 |
19.17 |
16.02 |
17.02 |
187417手 |
33662万 |
-2.30 |
-11.90% |
2020-03-06 |
21.00 |
21.19 |
19.09 |
19.32 |
387590手 |
77867万 |
-2.51 |
-11.50% |
2020-02-28 |
19.71 |
22.80 |
19.71 |
21.83 |
595524手 |
125685万 |
1.96 |
9.86% |
2020-02-21 |
18.99 |
21.23 |
18.72 |
19.87 |
502158手 |
100080万 |
1.07 |
5.69% |
2020-02-14 |
22.99 |
24.59 |
18.72 |
18.80 |
561602手 |
113963万 |
-5.16 |
-21.54% |
2020-02-07 |
15.03 |
25.16 |
15.02 |
23.96 |
604189手 |
129158万 |
8.14 |
51.45% |
2020-01-23 |
17.73 |
17.84 |
15.60 |
15.82 |
51015手 |
8512万 |
-1.91 |
-10.77% |
2020-01-17 |
18.29 |
18.40 |
17.71 |
17.73 |
49006手 |
8841万 |
-0.39 |
-2.15% |
2020-01-10 |
17.60 |
18.45 |
17.51 |
18.12 |
63150手 |
11391万 |
0.52 |
2.96% |
2020-01-03 |
17.27 |
17.70 |
17.23 |
17.60 |
19870手 |
3479万 |
0.43 |
2.50% |
2019-12-31 |
19.47 |
19.73 |
16.90 |
17.17 |
27675手 |
4945万 |
-0.18 |
-1.04% |
2019-12-27 |
17.66 |
17.68 |
17.18 |
17.35 |
32046手 |
5562万 |
-0.30 |
-1.70% |
2019-12-20 |
17.48 |
17.95 |
17.14 |
17.65 |
57958手 |
10163万 |
0.32 |
1.85% |
2019-12-13 |
17.67 |
18.00 |
17.08 |
17.33 |
43947手 |
7631万 |
-0.42 |
-2.37% |
2019-12-06 |
17.35 |
17.82 |
17.33 |
17.75 |
21384手 |
3746万 |
0.27 |
1.54% |
2019-11-29 |
17.56 |
17.75 |
17.18 |
17.48 |
17000手 |
2962万 |
-0.12 |
-0.68% |
2019-11-22 |
17.88 |
18.99 |
17.48 |
17.60 |
40114手 |
7169万 |
-0.25 |
-1.40% |
2019-11-15 |
18.68 |
18.68 |
17.71 |
17.85 |
24287手 |
4383万 |
-0.66 |
-3.57% |
2019-11-08 |
19.14 |
19.49 |
18.31 |
18.51 |
18985手 |
3533万 |
-0.18 |
-0.96% |
2019-11-01 |
18.72 |
19.88 |
18.21 |
18.69 |
21307手 |
3971万 |
-0.02 |
-0.11% |
2019-10-25 |
18.91 |
19.30 |
18.28 |
18.71 |
17600手 |
3263万 |
0.05 |
0.27% |
2019-10-18 |
19.15 |
19.34 |
18.60 |
18.66 |
17549手 |
3349万 |
-0.32 |
-1.69% |
2019-10-11 |
18.66 |
19.10 |
18.45 |
18.98 |
12516手 |
2356万 |
0.32 |
1.72% |
2019-09-30 |
19.02 |
19.02 |
18.66 |
18.66 |
4557手 |
854万 |
-0.26 |
-1.37% |
2019-09-27 |
20.10 |
20.30 |
18.69 |
18.92 |
48370手 |
9477万 |
-2.18 |
-10.33% |
2019-09-20 |
19.68 |
21.10 |
18.90 |
21.10 |
29810手 |
5824万 |
1.57 |
8.04% |
2019-09-12 |
19.80 |
19.99 |
19.42 |
19.53 |
22782手 |
4485万 |
-0.27 |
-1.36% |
2019-09-06 |
18.88 |
19.97 |
18.72 |
19.80 |
31714手 |
6152万 |
0.69 |
3.61% |
2019-08-30 |
18.52 |
19.93 |
18.52 |
19.11 |
27585手 |
5274万 |
0.11 |
0.58% |
2019-08-23 |
19.49 |
21.13 |
18.95 |
19.00 |
41251手 |
8163万 |
-0.19 |
-0.99% |
2019-08-16 |
18.75 |
19.40 |
18.20 |
19.19 |
30643手 |
5789万 |
0.39 |
2.07% |
2019-08-09 |
20.11 |
20.28 |
18.60 |
18.80 |
35816手 |
6992万 |
-1.31 |
-6.51% |
2019-08-02 |
20.95 |
21.17 |
19.96 |
20.11 |
47086手 |
9683万 |
-0.89 |
-4.24% |
2019-07-26 |
21.24 |
21.53 |
20.85 |
21.00 |
28259手 |
5959万 |
-0.43 |
-2.01% |
2019-07-19 |
22.01 |
22.46 |
21.21 |
21.43 |
28358手 |
6193万 |
-0.31 |
-1.43% |
2019-07-12 |
23.55 |
23.68 |
21.68 |
21.74 |
47015手 |
10566万 |
-1.81 |
-7.69% |
2019-07-05 |
23.69 |
24.12 |
23.20 |
23.55 |
54677手 |
12924万 |
0.12 |
0.51% |
2019-06-28 |
22.95 |
23.85 |
22.65 |
23.43 |
49986手 |
11662万 |
0.48 |
2.09% |
2019-06-21 |
21.24 |
22.95 |
21.17 |
22.95 |
42943手 |
9461万 |
1.65 |
7.75% |
2019-06-14 |
20.80 |
21.87 |
20.80 |
21.30 |
38849手 |
8345万 |
0.25 |
1.19% |
2019-06-06 |
21.41 |
22.18 |
20.48 |
21.05 |
55594手 |
11871万 |
-0.44 |
-2.05% |
2019-05-31 |
20.80 |
21.68 |
20.52 |
21.49 |
35113手 |
7491万 |
0.74 |
3.57% |
2019-05-24 |
20.33 |
21.64 |
20.30 |
20.75 |
39933手 |
8424万 |
0.45 |
2.22% |
2019-05-17 |
20.68 |
21.25 |
20.05 |
20.30 |
27874手 |
5808万 |
-0.39 |
-1.89% |
2019-05-10 |
20.65 |
21.18 |
19.95 |
20.69 |
44029手 |
9003万 |
0.25 |
1.22% |
2019-04-30 |
20.70 |
20.70 |
20.10 |
20.44 |
14158手 |
2883万 |
-0.27 |
-1.30% |
2019-04-26 |
21.76 |
21.82 |
20.37 |
20.71 |
33188手 |
7006万 |
-1.03 |
-4.74% |
2019-04-19 |
21.60 |
21.85 |
21.02 |
21.74 |
56592手 |
12195万 |
0.49 |
2.31% |
2019-04-12 |
23.55 |
23.73 |
21.08 |
21.25 |
73673手 |
16573万 |
-2.19 |
-9.34% |
2019-04-04 |
22.81 |
23.80 |
22.81 |
23.44 |
41262手 |
9675万 |
0.67 |
2.94% |
2019-03-29 |
23.02 |
23.35 |
22.20 |
22.77 |
51729手 |
11784万 |
-0.63 |
-2.69% |
2019-03-22 |
22.30 |
24.18 |
22.14 |
23.40 |
108369手 |
24971万 |
0.92 |
4.09% |
2019-03-15 |
22.50 |
23.19 |
21.80 |
22.48 |
88808手 |
19925万 |
0.45 |
2.04% |
2019-03-08 |
21.41 |
22.84 |
21.41 |
22.03 |
70748手 |
15653万 |
0.66 |
3.09% |
2019-03-01 |
22.04 |
22.40 |
21.11 |
21.37 |
66415手 |
14269万 |
0.58 |
2.79% |
2019-02-22 |
20.03 |
20.86 |
20.03 |
20.79 |
51536手 |
10515万 |
0.62 |
3.07% |
2019-02-15 |
18.70 |
20.49 |
18.70 |
20.17 |
37632手 |
7432万 |
1.47 |
7.86% |
2019-02-01 |
20.16 |
20.98 |
17.17 |
18.70 |
40967手 |
7892万 |
-1.38 |
-6.87% |
2019-01-25 |
20.16 |
20.39 |
19.68 |
20.08 |
18903手 |
3787万 |
0.09 |
0.45% |
2019-01-18 |
20.00 |
20.37 |
19.74 |
19.99 |
18132手 |
3648万 |
-0.03 |
-0.15% |
2019-01-11 |
19.84 |
20.27 |
19.67 |
20.02 |
22370手 |
4463万 |
0.38 |
1.94% |
2018-12-28 |
20.20 |
20.35 |
19.30 |
19.56 |
17830手 |
3542万 |
-0.55 |
-2.73% |
2018-12-21 |
20.94 |
21.17 |
19.74 |
20.11 |
21749手 |
4433万 |
-0.74 |
-3.55% |
2018-12-14 |
23.07 |
23.19 |
20.81 |
20.85 |
40667手 |
8875万 |
-2.22 |
-9.62% |
2018-12-07 |
22.49 |
23.41 |
22.25 |
23.07 |
41924手 |
9573万 |
0.91 |
4.11% |
2018-11-30 |
22.44 |
22.87 |
21.66 |
22.16 |
46284手 |
10339万 |
-0.34 |
-1.51% |
2018-11-23 |
22.06 |
22.70 |
21.14 |
22.50 |
81543手 |
17816万 |
0.23 |
1.03% |
2018-11-16 |
19.73 |
22.96 |
19.73 |
22.27 |
101656手 |
21997万 |
2.27 |
11.35% |
2018-11-09 |
20.90 |
21.98 |
19.70 |
20.00 |
59249手 |
12273万 |
-0.55 |
-2.68% |
2018-11-02 |
19.40 |
20.59 |
18.60 |
20.55 |
34952手 |
6903万 |
0.96 |
4.90% |
2018-10-26 |
20.00 |
20.65 |
19.30 |
19.59 |
30696手 |
6146万 |
0.15 |
0.77% |
2018-10-19 |
22.31 |
22.70 |
18.58 |
19.44 |
30064手 |
6156万 |
-2.85 |
-12.79% |
2018-10-12 |
23.79 |
23.91 |
21.83 |
22.29 |
31259手 |
7179万 |
-1.60 |
-6.70% |
2018-09-28 |
24.30 |
24.43 |
23.72 |
23.89 |
26426手 |
6349万 |
-0.54 |
-2.21% |
2018-09-21 |
25.17 |
25.20 |
23.69 |
24.43 |
54128手 |
13130万 |
-1.15 |
-4.50% |
2018-09-14 |
24.00 |
26.18 |
24.00 |
25.58 |
82494手 |
20684万 |
1.55 |
6.45% |
2018-09-07 |
23.99 |
25.10 |
23.57 |
24.03 |
50112手 |
12229万 |
0.04 |
0.17% |
2018-08-31 |
23.25 |
24.45 |
23.01 |
23.99 |
42726手 |
10191万 |
1.04 |
4.53% |
2018-08-24 |
22.73 |
23.95 |
22.68 |
22.95 |
40694手 |
9446万 |
0.03 |
0.13% |
2018-08-17 |
25.09 |
25.26 |
22.85 |
22.92 |
52570手 |
12780万 |
-2.17 |
-8.65% |
2018-08-10 |
23.64 |
25.58 |
23.02 |
25.09 |
66265手 |
16338万 |
1.54 |
6.54% |
2018-08-03 |
25.31 |
25.46 |
23.05 |
23.55 |
45369手 |
11022万 |
-1.76 |
-6.95% |
2018-07-27 |
24.80 |
26.62 |
24.80 |
25.31 |
71751手 |
18344万 |
0.28 |
1.12% |
2018-07-20 |
24.92 |
25.59 |
24.22 |
25.03 |
57321手 |
14279万 |
0.18 |
0.72% |
2018-07-13 |
22.93 |
25.19 |
21.85 |
24.85 |
106535手 |
24817万 |
1.81 |
7.86% |
2018-07-06 |
24.21 |
24.90 |
21.22 |
23.04 |
57468手 |
13386万 |
-1.23 |
-5.07% |
2018-06-29 |
23.68 |
24.35 |
22.80 |
24.27 |
55948手 |
13340万 |
0.97 |
4.16% |
2018-06-22 |
25.88 |
26.27 |
22.02 |
23.30 |
73473手 |
17753万 |
-2.92 |
-11.14% |
2018-06-15 |
29.68 |
29.80 |
25.66 |
26.22 |
116597手 |
32739万 |
-3.05 |
-10.42% |
2018-06-08 |
31.55 |
32.16 |
29.09 |
29.27 |
76935手 |
23347万 |
-2.42 |
-7.64% |
2018-06-01 |
30.25 |
33.20 |
29.53 |
31.69 |
126914手 |
39785万 |
1.56 |
5.18% |
2018-05-25 |
29.20 |
30.95 |
28.61 |
30.13 |
96783手 |
28959万 |
0.87 |
2.97% |
2018-05-18 |
28.00 |
30.15 |
27.93 |
29.26 |
68820手 |
19890万 |
1.20 |
4.28% |
2018-05-11 |
27.10 |
28.37 |
27.10 |
28.06 |
42582手 |
11807万 |
0.83 |
3.05% |
2018-05-04 |
25.97 |
27.38 |
25.82 |
27.23 |
27011手 |
7199万 |
1.03 |
3.93% |
2018-04-27 |
25.38 |
26.84 |
24.46 |
26.20 |
49768手 |
12826万 |
0.82 |
3.23% |
2018-04-20 |
27.68 |
28.09 |
25.38 |
25.38 |
60251手 |
16038万 |
-2.48 |
-8.90% |
2018-04-13 |
27.39 |
28.80 |
26.20 |
27.86 |
84099手 |
23530万 |
0.39 |
1.42% |
2018-04-04 |
27.75 |
27.81 |
27.01 |
27.47 |
24846手 |
6832万 |
-0.19 |
-0.69% |
2018-03-30 |
26.14 |
27.67 |
25.57 |
27.66 |
66015手 |
17852万 |
1.39 |
5.29% |
2018-03-23 |
26.23 |
26.97 |
25.15 |
26.27 |
50784手 |
13321万 |
0.10 |
0.38% |
2018-03-16 |
27.43 |
27.49 |
25.75 |
26.17 |
60818手 |
16249万 |
-1.05 |
-3.86% |
2018-03-09 |
27.96 |
28.48 |
26.80 |
27.22 |
71170手 |
19467万 |
-0.57 |
-2.05% |
2018-03-02 |
26.60 |
28.13 |
26.12 |
27.79 |
110324手 |
30198万 |
1.31 |
4.95% |