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 |
20.97 |
22.65 |
20.90 |
21.84 |
520209手 |
113928万 |
1.02 |
4.90% |
2021-01-15 |
20.78 |
22.10 |
20.25 |
20.82 |
502678手 |
106582万 |
-0.42 |
-1.98% |
2021-01-08 |
19.46 |
22.30 |
19.46 |
21.24 |
516613手 |
108465万 |
1.78 |
9.15% |
2020-12-31 |
20.30 |
20.35 |
18.91 |
19.46 |
234646手 |
45563万 |
-0.73 |
-3.62% |
2020-12-25 |
19.35 |
20.80 |
19.35 |
20.19 |
375331手 |
75843万 |
1.03 |
5.38% |
2020-12-18 |
18.78 |
19.77 |
18.30 |
19.16 |
238260手 |
45752万 |
0.06 |
0.31% |
2020-12-11 |
20.12 |
20.37 |
18.53 |
19.10 |
231371手 |
44722万 |
-1.15 |
-5.68% |
2020-12-04 |
19.94 |
20.36 |
19.60 |
20.25 |
166581手 |
33204万 |
0.32 |
1.61% |
2020-11-27 |
21.20 |
21.20 |
19.58 |
19.93 |
306738手 |
62785万 |
-1.31 |
-6.17% |
2020-11-20 |
22.75 |
23.77 |
20.74 |
21.24 |
542318手 |
118608万 |
-1.47 |
-6.47% |
2020-11-13 |
20.40 |
23.69 |
20.31 |
22.71 |
671014手 |
150675万 |
2.46 |
12.15% |
2020-11-06 |
18.87 |
20.58 |
18.87 |
20.25 |
368743手 |
73895万 |
1.37 |
7.26% |
2020-10-30 |
18.10 |
19.69 |
17.88 |
18.88 |
353316手 |
67161万 |
1.13 |
6.37% |
2020-10-23 |
18.35 |
18.66 |
17.67 |
17.75 |
131912手 |
23825万 |
-0.70 |
-3.79% |
2020-10-16 |
17.62 |
18.90 |
17.60 |
18.45 |
224871手 |
41314万 |
0.86 |
4.89% |
2020-10-09 |
16.74 |
17.64 |
16.66 |
17.59 |
68775手 |
11916万 |
0.98 |
5.90% |
2020-09-30 |
16.51 |
16.87 |
16.30 |
16.61 |
64370手 |
10711万 |
0.11 |
0.67% |
2020-09-25 |
16.84 |
16.93 |
16.26 |
16.50 |
96804手 |
16084万 |
-0.37 |
-2.19% |
2020-09-18 |
16.15 |
16.90 |
15.85 |
16.87 |
162081手 |
26380万 |
0.85 |
5.31% |
2020-09-11 |
17.50 |
17.50 |
15.66 |
16.02 |
354696手 |
58181万 |
-1.42 |
-8.14% |
2020-09-04 |
18.50 |
18.63 |
17.38 |
17.44 |
246406手 |
44369万 |
-0.94 |
-5.11% |
2020-08-28 |
17.50 |
19.17 |
17.22 |
18.38 |
440067手 |
81169万 |
1.33 |
7.80% |
2020-08-21 |
17.35 |
17.72 |
16.89 |
17.05 |
122415手 |
21237万 |
-0.11 |
-0.64% |
2020-08-14 |
16.99 |
17.61 |
16.66 |
17.16 |
121581手 |
20841万 |
0.02 |
0.12% |
2020-08-07 |
17.40 |
17.75 |
16.92 |
17.14 |
141292手 |
24623万 |
-0.22 |
-1.27% |
2020-07-31 |
16.28 |
17.64 |
16.28 |
17.36 |
173347手 |
29639万 |
0.82 |
4.96% |
2020-07-24 |
17.52 |
18.75 |
16.48 |
16.54 |
428943手 |
76479万 |
-0.62 |
-3.61% |
2020-07-17 |
17.47 |
18.09 |
16.80 |
17.16 |
331402手 |
57533万 |
-0.31 |
-1.77% |
2020-07-10 |
17.34 |
17.98 |
17.22 |
17.47 |
308502手 |
53984万 |
0.30 |
1.75% |
2020-07-03 |
17.00 |
17.40 |
16.67 |
17.17 |
227890手 |
38683万 |
0.17 |
1.00% |
2020-06-24 |
16.17 |
17.08 |
16.17 |
17.00 |
188843手 |
31765万 |
0.75 |
4.62% |
2020-06-19 |
15.20 |
16.35 |
15.02 |
16.25 |
291309手 |
45942万 |
1.13 |
7.47% |
2020-06-12 |
15.20 |
15.28 |
14.61 |
15.12 |
157207手 |
23550万 |
-0.03 |
-0.20% |
2020-06-05 |
15.08 |
15.37 |
14.77 |
15.15 |
227904手 |
34277万 |
0.15 |
1.00% |
2020-05-29 |
14.12 |
15.15 |
14.00 |
15.00 |
294855手 |
43227万 |
1.00 |
7.14% |
2020-05-22 |
14.07 |
14.50 |
13.88 |
14.00 |
161983手 |
22966万 |
-0.08 |
-0.57% |
2020-05-15 |
14.62 |
15.09 |
14.01 |
14.08 |
238551手 |
34730万 |
-0.52 |
-3.56% |
2020-05-08 |
14.57 |
14.91 |
14.45 |
14.60 |
114682手 |
16724万 |
-0.27 |
-1.82% |
2020-04-30 |
14.68 |
15.07 |
14.41 |
14.87 |
118781手 |
17513万 |
0.28 |
1.92% |
2020-04-24 |
14.52 |
15.34 |
14.50 |
14.59 |
354890手 |
52878万 |
0.35 |
2.46% |
2020-04-17 |
13.80 |
14.31 |
13.65 |
14.24 |
156438手 |
22046万 |
0.45 |
3.26% |
2020-04-10 |
14.00 |
14.19 |
13.78 |
13.79 |
107895手 |
15097万 |
0.00 |
0.00% |
2020-04-03 |
13.90 |
14.03 |
13.46 |
13.79 |
116375手 |
15952万 |
-0.16 |
-1.15% |
2020-03-27 |
13.65 |
14.55 |
13.53 |
13.95 |
196244手 |
27635万 |
0.00 |
0.00% |
2020-03-20 |
14.66 |
14.66 |
13.41 |
13.95 |
239093手 |
33254万 |
-0.65 |
-4.45% |
2020-03-13 |
15.18 |
15.29 |
14.15 |
14.60 |
286832手 |
42601万 |
-0.85 |
-5.50% |
2020-03-06 |
14.88 |
15.76 |
14.88 |
15.45 |
361491手 |
55691万 |
0.59 |
3.97% |
2020-02-28 |
15.58 |
15.58 |
14.71 |
14.86 |
363874手 |
55143万 |
-0.76 |
-4.87% |
2020-02-21 |
15.03 |
15.84 |
14.96 |
15.62 |
368202手 |
56825万 |
0.62 |
4.13% |
2020-02-14 |
14.96 |
15.27 |
14.84 |
15.00 |
298141手 |
44717万 |
0.08 |
0.54% |
2020-02-07 |
14.56 |
15.10 |
14.50 |
14.92 |
310535手 |
45892万 |
-1.26 |
-7.79% |
2020-01-23 |
16.73 |
16.87 |
16.01 |
16.18 |
149951手 |
24629万 |
-0.53 |
-3.17% |
2020-01-17 |
16.93 |
17.27 |
16.67 |
16.71 |
181887手 |
30930万 |
-0.17 |
-1.01% |
2020-01-10 |
16.64 |
17.16 |
16.46 |
16.88 |
304477手 |
50978万 |
0.03 |
0.18% |
2020-01-03 |
16.64 |
16.99 |
16.63 |
16.85 |
86096手 |
14531万 |
0.28 |
1.69% |
2019-12-31 |
14.45 |
16.68 |
14.45 |
16.57 |
154385手 |
24176万 |
0.22 |
1.35% |
2019-12-27 |
16.50 |
16.97 |
16.33 |
16.35 |
160386手 |
26566万 |
-0.32 |
-1.92% |
2019-12-20 |
16.34 |
17.27 |
16.18 |
16.67 |
232191手 |
38526万 |
0.47 |
2.90% |
2019-12-13 |
16.28 |
16.58 |
16.04 |
16.20 |
214645手 |
34838万 |
0.03 |
0.19% |
2019-12-06 |
15.30 |
16.29 |
15.20 |
16.17 |
179351手 |
28361万 |
0.99 |
6.52% |
2019-11-29 |
15.17 |
15.55 |
15.08 |
15.18 |
143841手 |
21990万 |
-0.01 |
-0.07% |
2019-11-22 |
15.18 |
15.33 |
15.04 |
15.19 |
101357手 |
15390万 |
0.06 |
0.40% |
2019-11-15 |
15.10 |
15.28 |
14.89 |
15.13 |
141587手 |
21323万 |
-0.04 |
-0.26% |
2019-11-08 |
15.37 |
15.43 |
15.00 |
15.17 |
221736手 |
33745万 |
-0.20 |
-1.30% |
2019-11-01 |
16.84 |
17.00 |
15.13 |
15.37 |
396740手 |
61926万 |
-1.50 |
-8.89% |
2019-10-25 |
16.95 |
17.25 |
16.67 |
16.87 |
116139手 |
19647万 |
-0.07 |
-0.41% |
2019-10-18 |
17.01 |
17.38 |
16.90 |
16.94 |
182160手 |
31289万 |
-0.07 |
-0.41% |
2019-10-11 |
16.63 |
17.08 |
16.33 |
17.01 |
132922手 |
22231万 |
0.38 |
2.29% |
2019-09-30 |
16.72 |
16.85 |
16.62 |
16.63 |
27230手 |
4548万 |
-0.13 |
-0.78% |
2019-09-27 |
17.51 |
17.57 |
16.66 |
16.76 |
247955手 |
42250万 |
-0.72 |
-4.12% |
2019-09-20 |
17.96 |
17.96 |
17.12 |
17.48 |
258157手 |
45131万 |
-0.37 |
-2.07% |
2019-09-12 |
18.03 |
18.34 |
17.73 |
17.85 |
270278手 |
48827万 |
-0.04 |
-0.22% |
2019-09-06 |
17.62 |
18.25 |
17.57 |
17.89 |
505676手 |
90620万 |
0.20 |
1.13% |
2019-08-30 |
18.62 |
19.34 |
17.57 |
17.69 |
610177手 |
111915万 |
-2.95 |
-14.29% |
2019-08-23 |
20.19 |
20.80 |
19.35 |
20.64 |
558474手 |
111632万 |
0.62 |
3.10% |
2019-08-16 |
18.05 |
20.55 |
17.88 |
20.02 |
592026手 |
115942万 |
1.96 |
10.85% |
2019-08-09 |
17.61 |
18.53 |
17.19 |
18.06 |
568088手 |
101611万 |
0.51 |
2.91% |
2019-08-02 |
16.57 |
18.20 |
16.45 |
17.55 |
408814手 |
71974万 |
1.07 |
6.49% |
2019-07-26 |
16.64 |
16.86 |
16.00 |
16.48 |
144638手 |
23792万 |
0.08 |
0.49% |
2019-07-19 |
16.73 |
16.98 |
15.95 |
16.40 |
153413手 |
25285万 |
-0.33 |
-1.97% |
2019-07-12 |
17.33 |
17.35 |
16.50 |
16.73 |
137676手 |
23209万 |
-0.51 |
-2.96% |
2019-07-05 |
16.82 |
17.56 |
16.80 |
17.24 |
253918手 |
43718万 |
0.64 |
3.85% |
2019-06-28 |
16.69 |
16.83 |
16.19 |
16.60 |
165270手 |
27402万 |
0.06 |
0.36% |
2019-06-21 |
15.17 |
16.83 |
15.07 |
16.54 |
186824手 |
29982万 |
1.37 |
9.03% |
2019-06-14 |
14.52 |
15.68 |
14.50 |
15.17 |
155728手 |
23672万 |
0.65 |
4.48% |
2019-06-06 |
16.47 |
16.54 |
14.45 |
14.52 |
134593手 |
20755万 |
-2.00 |
-12.11% |
2019-05-31 |
16.41 |
16.87 |
16.30 |
16.52 |
104764手 |
17362万 |
0.04 |
0.24% |
2019-05-24 |
15.59 |
16.94 |
15.59 |
16.48 |
177849手 |
29353万 |
0.91 |
5.84% |
2019-05-17 |
15.72 |
16.30 |
15.51 |
15.57 |
126525手 |
20100万 |
-0.44 |
-2.75% |
2019-05-10 |
15.60 |
16.10 |
15.33 |
16.01 |
228434手 |
35948万 |
-0.91 |
-5.38% |
2019-04-30 |
17.29 |
17.54 |
16.77 |
16.92 |
100542手 |
17267万 |
-0.51 |
-2.93% |
2019-04-26 |
18.50 |
18.66 |
17.28 |
17.43 |
208077手 |
37306万 |
-1.10 |
-5.94% |
2019-04-19 |
18.90 |
18.97 |
18.08 |
18.53 |
242291手 |
44927万 |
0.05 |
0.27% |
2019-04-12 |
19.08 |
19.73 |
18.42 |
18.48 |
488300手 |
93441万 |
-0.35 |
-1.86% |
2019-04-04 |
17.59 |
19.26 |
17.59 |
18.83 |
421747手 |
78408万 |
1.24 |
7.05% |
2019-03-29 |
17.30 |
17.80 |
17.09 |
17.59 |
331696手 |
57842万 |
0.07 |
0.40% |
2019-03-22 |
18.35 |
18.35 |
17.02 |
17.52 |
589425手 |
103156万 |
-0.98 |
-5.30% |
2019-03-15 |
17.65 |
19.18 |
17.65 |
18.50 |
358505手 |
65603万 |
0.92 |
5.23% |
2019-03-08 |
18.46 |
18.69 |
17.56 |
17.58 |
408810手 |
74579万 |
-0.80 |
-4.35% |
2019-03-01 |
17.79 |
18.50 |
17.66 |
18.38 |
301660手 |
54610万 |
0.83 |
4.73% |
2019-02-22 |
17.01 |
17.69 |
16.91 |
17.55 |
202506手 |
34979万 |
0.60 |
3.54% |
2019-02-15 |
16.95 |
17.52 |
16.89 |
16.95 |
155636手 |
26780万 |
0.06 |
0.35% |
2019-02-01 |
16.72 |
17.41 |
16.36 |
16.89 |
149649手 |
25242万 |
0.18 |
1.08% |
2019-01-25 |
16.25 |
16.84 |
16.18 |
16.71 |
106378手 |
17530万 |
0.45 |
2.77% |
2019-01-18 |
15.98 |
16.37 |
15.63 |
16.26 |
134929手 |
21687万 |
0.38 |
2.39% |
2019-01-11 |
15.32 |
16.05 |
15.22 |
15.88 |
111857手 |
17638万 |
0.58 |
3.79% |
2018-12-28 |
15.27 |
15.67 |
14.48 |
14.55 |
107209手 |
16211万 |
-0.70 |
-4.59% |
2018-12-21 |
15.71 |
15.78 |
14.92 |
15.25 |
97810手 |
15069万 |
-0.43 |
-2.74% |
2018-12-14 |
15.65 |
16.05 |
15.41 |
15.68 |
108009手 |
16991万 |
0.03 |
0.19% |
2018-12-07 |
15.98 |
16.02 |
15.25 |
15.65 |
125114手 |
19602万 |
0.20 |
1.29% |
2018-11-30 |
15.54 |
16.02 |
15.12 |
15.45 |
137841手 |
21492万 |
-0.06 |
-0.39% |
2018-11-23 |
16.12 |
16.65 |
15.40 |
15.51 |
191734手 |
30568万 |
-0.61 |
-3.78% |
2018-11-16 |
15.05 |
16.39 |
14.95 |
16.12 |
182828手 |
28566万 |
1.02 |
6.75% |
2018-11-09 |
14.86 |
15.59 |
14.71 |
15.10 |
160273手 |
24215万 |
0.20 |
1.34% |
2018-11-02 |
14.20 |
14.92 |
13.79 |
14.90 |
149706手 |
21697万 |
0.65 |
4.56% |
2018-10-26 |
13.59 |
14.41 |
13.59 |
14.25 |
120660手 |
16944万 |
0.68 |
5.01% |
2018-10-19 |
14.08 |
14.11 |
12.82 |
13.57 |
147053手 |
19819万 |
-0.52 |
-3.69% |
2018-10-12 |
15.78 |
15.78 |
13.10 |
14.09 |
146756手 |
21595万 |
-1.91 |
-11.94% |
2018-09-28 |
15.94 |
16.10 |
15.60 |
16.00 |
100384手 |
15922万 |
-0.02 |
-0.12% |
2018-09-21 |
15.36 |
16.14 |
15.16 |
16.02 |
119625手 |
18706万 |
0.62 |
4.03% |
2018-09-14 |
15.23 |
15.54 |
14.95 |
15.40 |
98195手 |
14988万 |
0.19 |
1.25% |
2018-09-07 |
15.20 |
15.94 |
15.01 |
15.21 |
158031手 |
24480万 |
-0.08 |
-0.52% |
2018-08-31 |
15.19 |
16.00 |
15.19 |
15.29 |
149607手 |
23368万 |
0.13 |
0.86% |
2018-08-24 |
15.19 |
15.67 |
14.93 |
15.16 |
138965手 |
21261万 |
-0.09 |
-0.59% |
2018-08-17 |
16.30 |
16.44 |
15.22 |
15.25 |
162577手 |
25805万 |
-1.11 |
-6.79% |
2018-08-10 |
16.05 |
16.44 |
15.28 |
16.36 |
217998手 |
34668万 |
0.15 |
0.93% |
2018-08-03 |
18.44 |
18.62 |
16.17 |
16.21 |
190821手 |
33316万 |
-2.23 |
-12.09% |
2018-07-27 |
18.08 |
18.84 |
17.62 |
18.44 |
100156手 |
18575万 |
0.32 |
1.77% |
2018-07-20 |
19.08 |
19.09 |
17.85 |
18.12 |
100617手 |
18428万 |
-0.98 |
-5.13% |
2018-07-13 |
18.28 |
19.13 |
18.21 |
19.10 |
142570手 |
26783万 |
1.00 |
5.53% |
2018-07-06 |
18.98 |
19.14 |
17.99 |
18.10 |
153316手 |
28597万 |
-0.76 |
-4.03% |
2018-06-29 |
17.74 |
19.02 |
17.51 |
18.86 |
199764手 |
36773万 |
1.20 |
6.79% |
2018-06-22 |
18.68 |
18.99 |
16.83 |
17.66 |
262403手 |
46946万 |
-1.48 |
-7.73% |
2018-06-15 |
19.70 |
20.28 |
18.88 |
19.14 |
174415手 |
34606万 |
-0.59 |
-2.99% |
2018-06-08 |
19.70 |
20.28 |
19.65 |
19.73 |
119601手 |
23925万 |
-0.07 |
-0.35% |
2018-06-01 |
20.48 |
20.69 |
19.56 |
19.80 |
215870手 |
43128万 |
-0.68 |
-3.32% |
2018-05-25 |
21.40 |
21.57 |
20.41 |
20.48 |
131584手 |
27806万 |
-0.83 |
-3.90% |
2018-05-18 |
20.92 |
21.88 |
20.78 |
21.31 |
166518手 |
35495万 |
0.39 |
1.86% |
2018-05-11 |
20.34 |
21.46 |
20.25 |
20.92 |
182070手 |
38192万 |
0.79 |
3.92% |
2018-05-04 |
20.70 |
20.77 |
19.96 |
20.13 |
113025手 |
22886万 |
-0.44 |
-2.14% |
2018-04-27 |
20.44 |
21.45 |
20.10 |
20.57 |
134436手 |
28056万 |
0.10 |
0.49% |
2018-04-20 |
21.48 |
21.65 |
20.40 |
20.47 |
156789手 |
33016万 |
-1.19 |
-5.49% |
2018-04-13 |
21.98 |
22.22 |
21.40 |
21.66 |
170954手 |
37225万 |
-0.51 |
-2.30% |
2018-04-04 |
21.24 |
23.38 |
21.20 |
22.17 |
297830手 |
66836万 |
0.92 |
4.33% |
2018-03-30 |
20.11 |
21.64 |
19.86 |
21.25 |
230459手 |
48186万 |
0.99 |
4.89% |
2018-03-23 |
21.60 |
22.30 |
19.53 |
20.26 |
204987手 |
43831万 |
-1.41 |
-6.51% |
2018-03-16 |
23.10 |
23.25 |
21.63 |
21.67 |
218971手 |
49509万 |
-1.34 |
-5.82% |
2018-03-09 |
22.33 |
23.10 |
21.92 |
23.01 |
219777手 |
49658万 |
0.89 |
4.02% |
2018-03-02 |
21.64 |
22.98 |
21.59 |
22.12 |
247742手 |
55683万 |
0.47 |
2.17% |
2018-02-23 |
21.86 |
21.98 |
21.29 |
21.65 |
91306手 |
19792万 |
-0.02 |
-0.09% |
2018-02-14 |
19.89 |
21.79 |
19.85 |
21.67 |
202214手 |
42810万 |
1.86 |
9.39% |
2018-02-09 |
21.10 |
21.53 |
19.35 |
19.81 |
384869手 |
78060万 |
-1.49 |
-7.00% |
2018-02-02 |
23.46 |
23.69 |
21.01 |
21.30 |
484786手 |
108424万 |
-2.28 |
-9.67% |
2018-01-26 |
22.82 |
23.76 |
22.44 |
23.58 |
430520手 |
99935万 |
0.64 |
2.79% |