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 |
2021-03-03 |
14.22 |
14.60 |
14.21 |
14.60 |
123762手 |
17845万 |
0.44 |
3.11% |
2021-02-26 |
14.23 |
14.78 |
14.00 |
14.16 |
269933手 |
38886万 |
-0.11 |
-0.77% |
2021-02-19 |
13.90 |
14.28 |
13.80 |
14.27 |
89524手 |
12609万 |
0.54 |
3.93% |
2021-02-10 |
13.55 |
13.80 |
13.13 |
13.73 |
116072手 |
15708万 |
0.17 |
1.25% |
2021-02-05 |
14.48 |
15.17 |
13.35 |
13.56 |
308889手 |
44013万 |
-0.59 |
-4.17% |
2021-01-29 |
15.00 |
15.28 |
13.62 |
14.15 |
329314手 |
46695万 |
-0.84 |
-5.60% |
2021-01-22 |
16.02 |
16.46 |
14.86 |
14.99 |
556618手 |
87133万 |
-1.02 |
-6.37% |
2021-01-15 |
15.80 |
17.25 |
15.30 |
16.01 |
899041手 |
146227万 |
0.03 |
0.19% |
2021-01-08 |
15.40 |
18.73 |
15.31 |
15.98 |
1384966手 |
234125万 |
0.71 |
4.65% |
2020-12-31 |
15.00 |
15.38 |
14.60 |
15.27 |
418359手 |
62816万 |
0.27 |
1.80% |
2020-12-25 |
14.92 |
15.77 |
14.36 |
15.00 |
750775手 |
112956万 |
0.39 |
2.67% |
2020-12-18 |
13.29 |
14.61 |
12.99 |
14.61 |
227750手 |
31393万 |
1.32 |
9.93% |
2020-12-11 |
14.67 |
14.68 |
13.11 |
13.29 |
219107手 |
30436万 |
-1.38 |
-9.41% |
2020-12-04 |
14.67 |
14.77 |
14.52 |
14.67 |
136953手 |
20060万 |
0.01 |
0.07% |
2020-11-27 |
14.43 |
14.88 |
14.15 |
14.66 |
268274手 |
38920万 |
0.23 |
1.59% |
2020-11-20 |
14.65 |
14.68 |
14.03 |
14.43 |
206311手 |
29667万 |
-0.17 |
-1.16% |
2020-11-13 |
14.00 |
14.83 |
14.00 |
14.60 |
317577手 |
45954万 |
0.65 |
4.66% |
2020-11-06 |
15.57 |
15.63 |
13.60 |
13.95 |
406343手 |
58395万 |
-1.88 |
-11.88% |
2020-10-30 |
15.85 |
16.99 |
15.65 |
15.83 |
339479手 |
55088万 |
-0.01 |
-0.06% |
2020-10-23 |
16.60 |
16.65 |
15.71 |
15.84 |
222989手 |
35991万 |
-0.68 |
-4.12% |
2020-10-16 |
16.29 |
16.86 |
16.01 |
16.52 |
382716手 |
63007万 |
0.31 |
1.91% |
2020-10-09 |
16.10 |
16.27 |
15.96 |
16.21 |
64402手 |
10413万 |
0.34 |
2.14% |
2020-09-30 |
15.75 |
15.97 |
15.53 |
15.87 |
138094手 |
21749万 |
0.05 |
0.32% |
2020-09-25 |
16.27 |
16.72 |
15.55 |
15.82 |
350560手 |
56787万 |
-0.34 |
-2.10% |
2020-09-18 |
15.70 |
16.26 |
15.52 |
16.16 |
272682手 |
43482万 |
0.46 |
2.93% |
2020-09-11 |
17.08 |
17.25 |
15.45 |
15.70 |
414976手 |
67718万 |
-1.37 |
-8.03% |
2020-09-04 |
17.78 |
18.29 |
16.67 |
17.07 |
639259手 |
112596万 |
-0.22 |
-1.27% |
2020-08-28 |
17.93 |
18.66 |
16.41 |
17.29 |
609356手 |
106672万 |
-0.58 |
-3.25% |
2020-08-21 |
19.40 |
19.89 |
17.52 |
17.87 |
856600手 |
160614万 |
-1.39 |
-7.22% |
2020-08-14 |
20.05 |
21.75 |
18.36 |
19.26 |
1495745手 |
293984万 |
-1.34 |
-6.50% |
2020-08-07 |
17.50 |
21.15 |
17.50 |
20.60 |
2108792手 |
405641万 |
2.92 |
16.52% |
2020-07-31 |
17.70 |
18.30 |
16.81 |
17.68 |
855142手 |
149830万 |
-0.02 |
-0.11% |
2020-07-24 |
16.50 |
18.98 |
16.50 |
17.70 |
1593055手 |
289410万 |
1.25 |
7.60% |
2020-07-17 |
18.25 |
18.99 |
15.90 |
16.45 |
1257592手 |
225745万 |
-1.91 |
-10.40% |
2020-07-10 |
16.06 |
19.59 |
16.00 |
18.36 |
2040756手 |
365102万 |
2.24 |
13.90% |
2020-07-03 |
15.55 |
16.20 |
15.55 |
16.12 |
675867手 |
107353万 |
0.57 |
3.67% |
2020-06-24 |
16.35 |
16.53 |
15.50 |
15.55 |
419670手 |
67138万 |
-0.78 |
-4.78% |
2020-06-19 |
16.27 |
17.96 |
16.05 |
16.33 |
1765335手 |
298937万 |
0.21 |
1.30% |
2020-06-12 |
16.22 |
16.51 |
15.43 |
16.12 |
803940手 |
129107万 |
-0.10 |
-0.62% |
2020-06-05 |
16.15 |
16.84 |
15.52 |
16.22 |
1004312手 |
163668万 |
0.08 |
0.50% |
2020-05-29 |
16.32 |
16.85 |
15.75 |
16.14 |
786170手 |
128224万 |
-0.11 |
-0.68% |
2020-05-22 |
17.72 |
18.10 |
15.93 |
16.25 |
1212275手 |
208223万 |
-1.57 |
-8.81% |
2020-05-15 |
18.39 |
19.29 |
17.41 |
17.82 |
1519349手 |
277351万 |
-0.22 |
-1.22% |
2020-05-08 |
17.93 |
18.78 |
17.77 |
18.04 |
785491手 |
142468万 |
0.11 |
0.61% |
2020-04-30 |
20.40 |
20.63 |
17.25 |
17.93 |
1513476手 |
283663万 |
-3.85 |
-17.68% |
2020-04-24 |
21.50 |
24.38 |
20.66 |
21.78 |
3390581手 |
764384万 |
-0.17 |
-0.77% |
2020-04-17 |
23.36 |
25.58 |
21.48 |
21.95 |
3785294手 |
878243万 |
-2.68 |
-10.88% |
2020-04-10 |
26.77 |
29.66 |
22.54 |
24.63 |
3589622手 |
915735万 |
0.12 |
0.49% |
2020-04-03 |
17.01 |
24.51 |
16.03 |
24.51 |
3672560手 |
714928万 |
8.41 |
52.24% |
2020-03-27 |
12.66 |
16.46 |
12.02 |
16.10 |
1503330手 |
219722万 |
4.59 |
39.88% |
2020-03-20 |
11.43 |
11.90 |
10.06 |
11.51 |
372646手 |
41072万 |
0.26 |
2.31% |
2020-03-13 |
11.91 |
12.25 |
10.80 |
11.25 |
378335手 |
44082万 |
-0.85 |
-7.03% |
2020-03-06 |
11.06 |
12.23 |
11.06 |
12.10 |
316806手 |
37614万 |
0.92 |
8.23% |
2020-02-28 |
11.97 |
12.59 |
11.11 |
11.18 |
448839手 |
53636万 |
-0.82 |
-6.83% |
2020-02-21 |
11.19 |
12.26 |
11.19 |
12.00 |
410899手 |
48711万 |
0.92 |
8.30% |
2020-02-14 |
11.16 |
11.38 |
10.90 |
11.08 |
222840手 |
24815万 |
-0.18 |
-1.60% |
2020-02-07 |
10.62 |
11.63 |
9.56 |
11.26 |
357321手 |
38171万 |
-0.54 |
-4.58% |
2020-01-23 |
12.55 |
12.80 |
11.76 |
11.80 |
198788手 |
24525万 |
-0.65 |
-5.22% |
2020-01-17 |
12.56 |
12.90 |
12.40 |
12.45 |
184117手 |
23192万 |
-0.14 |
-1.11% |
2020-01-10 |
12.80 |
13.16 |
12.55 |
12.59 |
388424手 |
49771万 |
-0.06 |
-0.47% |
2020-01-03 |
12.35 |
12.80 |
12.30 |
12.65 |
118015手 |
14835万 |
0.36 |
2.93% |
2019-12-31 |
9.07 |
12.32 |
9.01 |
12.29 |
568509手 |
61135万 |
0.23 |
1.91% |
2019-12-27 |
12.50 |
12.58 |
12.03 |
12.06 |
176611手 |
21507万 |
-0.44 |
-3.52% |
2019-12-20 |
12.16 |
12.89 |
12.16 |
12.50 |
252466手 |
31815万 |
0.38 |
3.13% |
2019-12-13 |
12.12 |
12.19 |
11.99 |
12.12 |
99760手 |
12059万 |
0.02 |
0.17% |
2019-12-06 |
11.87 |
12.20 |
11.68 |
12.10 |
94388手 |
11270万 |
0.26 |
2.20% |
2019-11-29 |
12.54 |
12.64 |
11.77 |
11.84 |
119954手 |
14482万 |
-0.77 |
-6.11% |
2019-11-22 |
12.61 |
13.40 |
12.21 |
12.61 |
226947手 |
29064万 |
-0.05 |
-0.40% |
2019-11-15 |
12.36 |
12.90 |
11.89 |
12.66 |
177616手 |
22119万 |
0.21 |
1.69% |
2019-11-08 |
12.59 |
12.74 |
12.26 |
12.45 |
154339手 |
19265万 |
0.09 |
0.73% |
2019-11-01 |
12.15 |
12.70 |
11.97 |
12.36 |
187410手 |
23168万 |
0.29 |
2.40% |
2019-10-25 |
12.66 |
12.76 |
11.73 |
12.07 |
155949手 |
19013万 |
-0.59 |
-4.66% |
2019-10-18 |
13.33 |
13.44 |
12.60 |
12.66 |
140791手 |
18391万 |
-0.52 |
-3.94% |
2019-10-11 |
13.13 |
13.40 |
12.71 |
13.18 |
120906手 |
15896万 |
-0.01 |
-0.08% |
2019-09-30 |
13.18 |
13.30 |
13.12 |
13.19 |
35281手 |
4663万 |
0.04 |
0.30% |
2019-09-27 |
14.25 |
14.27 |
13.06 |
13.15 |
255432手 |
34899万 |
-1.23 |
-8.55% |
2019-09-20 |
15.34 |
15.34 |
14.30 |
14.38 |
287092手 |
42171万 |
-0.66 |
-4.39% |
2019-09-12 |
15.32 |
15.75 |
14.82 |
15.04 |
414933手 |
63333万 |
-0.24 |
-1.57% |
2019-09-06 |
15.13 |
15.64 |
14.92 |
15.28 |
735809手 |
112200万 |
0.33 |
2.21% |
2019-08-30 |
14.12 |
14.99 |
14.10 |
14.95 |
625774手 |
91565万 |
0.51 |
3.53% |
2019-08-23 |
13.41 |
14.87 |
13.35 |
14.44 |
600245手 |
86172万 |
1.06 |
7.92% |
2019-08-16 |
12.88 |
13.54 |
12.64 |
13.38 |
254605手 |
33536万 |
0.51 |
3.96% |
2019-08-09 |
14.05 |
14.26 |
12.80 |
12.87 |
317473手 |
42737万 |
-1.11 |
-7.94% |
2019-08-02 |
14.49 |
15.09 |
13.88 |
13.98 |
595690手 |
86698万 |
-0.52 |
-3.59% |
2019-07-26 |
14.00 |
14.85 |
13.38 |
14.50 |
386775手 |
54926万 |
0.39 |
2.76% |
2019-07-19 |
14.23 |
14.88 |
14.02 |
14.11 |
391022手 |
56698万 |
-0.12 |
-0.84% |
2019-07-12 |
14.60 |
14.84 |
13.82 |
14.23 |
431510手 |
61327万 |
-0.43 |
-2.93% |
2019-07-05 |
14.15 |
15.14 |
13.82 |
14.66 |
615854手 |
89560万 |
0.77 |
5.54% |
2019-06-28 |
14.20 |
14.90 |
13.82 |
13.89 |
465875手 |
66254万 |
-0.30 |
-2.11% |
2019-06-21 |
13.33 |
14.20 |
12.82 |
14.19 |
339945手 |
45785万 |
0.95 |
7.17% |
2019-06-14 |
12.74 |
13.66 |
12.59 |
13.24 |
258177手 |
34036万 |
0.51 |
4.01% |
2019-06-06 |
14.17 |
14.23 |
12.61 |
12.73 |
257202手 |
34213万 |
-1.30 |
-9.27% |
2019-05-31 |
13.11 |
14.19 |
13.06 |
14.03 |
407999手 |
56247万 |
1.15 |
8.93% |
2019-05-24 |
13.41 |
14.19 |
12.80 |
12.88 |
379930手 |
51832万 |
-0.50 |
-3.74% |
2019-05-17 |
13.33 |
14.37 |
13.01 |
13.38 |
583250手 |
80214万 |
-0.24 |
-1.76% |
2019-05-10 |
12.83 |
13.69 |
12.05 |
13.62 |
583070手 |
75401万 |
0.34 |
2.56% |
2019-04-30 |
13.88 |
13.88 |
12.90 |
13.28 |
224470手 |
29733万 |
-0.65 |
-4.67% |
2019-04-26 |
15.43 |
15.58 |
13.87 |
13.93 |
487775手 |
71445万 |
-1.35 |
-8.84% |
2019-04-19 |
15.51 |
15.78 |
14.62 |
15.28 |
585815手 |
89730万 |
-0.02 |
-0.13% |
2019-04-12 |
19.16 |
19.16 |
15.20 |
15.30 |
1241482手 |
208159万 |
-2.12 |
-12.17% |
2019-03-25 |
16.28 |
17.42 |
16.28 |
17.42 |
279290手 |
47224万 |
1.58 |
9.97% |
2019-03-22 |
14.60 |
16.35 |
14.50 |
15.84 |
1114601手 |
169174万 |
1.10 |
7.46% |
2019-03-15 |
13.30 |
15.28 |
13.30 |
14.74 |
1343510手 |
194553万 |
1.46 |
10.99% |
2019-03-08 |
13.86 |
14.95 |
13.21 |
13.28 |
956057手 |
135256万 |
-0.58 |
-4.18% |
2019-03-01 |
12.93 |
14.86 |
12.88 |
13.86 |
1086222手 |
150610万 |
1.03 |
8.03% |
2019-02-22 |
11.67 |
13.78 |
11.52 |
12.83 |
1047887手 |
130940万 |
1.24 |
10.70% |
2019-02-15 |
11.08 |
11.95 |
10.90 |
11.59 |
680797手 |
78006万 |
0.61 |
5.56% |
2019-02-01 |
10.58 |
11.16 |
10.11 |
10.98 |
452032手 |
48521万 |
0.49 |
4.67% |
2019-01-25 |
10.90 |
11.08 |
10.47 |
10.49 |
368468手 |
40000万 |
-0.45 |
-4.11% |
2019-01-18 |
11.20 |
11.58 |
10.72 |
10.94 |
701392手 |
78278万 |
-0.32 |
-2.84% |
2019-01-11 |
11.65 |
12.27 |
11.13 |
11.26 |
1648080手 |
192365万 |
0.11 |
0.99% |
2018-12-28 |
9.61 |
9.76 |
8.84 |
9.03 |
172652手 |
15993万 |
-0.63 |
-6.52% |
2018-12-21 |
9.83 |
10.25 |
9.60 |
9.66 |
214197手 |
21205万 |
-0.28 |
-2.82% |
2018-12-14 |
9.93 |
10.40 |
9.58 |
9.94 |
239459手 |
23785万 |
0.02 |
0.20% |
2018-12-07 |
10.06 |
10.25 |
9.87 |
9.92 |
242890手 |
24495万 |
0.03 |
0.30% |
2018-11-30 |
9.68 |
10.28 |
9.60 |
9.89 |
193122手 |
19124万 |
0.19 |
1.96% |
2018-11-23 |
10.22 |
10.78 |
9.68 |
9.70 |
362898手 |
37446万 |
-0.52 |
-5.09% |
2018-11-16 |
9.48 |
10.38 |
9.32 |
10.22 |
341918手 |
33954万 |
0.80 |
8.49% |
2018-11-09 |
9.59 |
9.83 |
9.23 |
9.42 |
241039手 |
23047万 |
-0.11 |
-1.15% |
2018-11-02 |
9.12 |
9.55 |
8.86 |
9.53 |
209112手 |
19445万 |
0.43 |
4.72% |
2018-10-26 |
8.75 |
9.55 |
8.73 |
9.10 |
184010手 |
16743万 |
0.42 |
4.84% |
2018-10-19 |
9.18 |
9.32 |
8.25 |
8.68 |
147896手 |
13091万 |
-0.52 |
-5.65% |
2018-10-12 |
10.90 |
10.98 |
8.90 |
9.20 |
223905手 |
22184万 |
-1.86 |
-16.82% |
2018-09-28 |
11.16 |
11.41 |
10.98 |
11.06 |
154636手 |
17326万 |
-0.23 |
-2.04% |
2018-09-21 |
11.05 |
11.74 |
10.73 |
11.29 |
315503手 |
35223万 |
0.21 |
1.90% |
2018-09-14 |
11.05 |
11.42 |
10.64 |
11.08 |
279604手 |
31079万 |
-0.04 |
-0.36% |
2018-09-07 |
10.79 |
11.39 |
10.50 |
11.12 |
318922手 |
35401万 |
0.36 |
3.35% |
2018-08-31 |
10.77 |
11.29 |
10.74 |
10.76 |
253246手 |
27925万 |
-0.01 |
-0.09% |
2018-08-24 |
10.77 |
11.30 |
10.28 |
10.77 |
235909手 |
25471万 |
0.01 |
0.09% |
2018-08-17 |
10.90 |
11.48 |
10.63 |
10.76 |
223248手 |
24838万 |
-0.33 |
-2.98% |
2018-08-10 |
11.04 |
11.18 |
10.61 |
11.09 |
206079手 |
22443万 |
0.00 |
0.00% |
2018-08-03 |
12.22 |
12.86 |
11.00 |
11.09 |
431008手 |
51656万 |
-1.20 |
-9.76% |
2018-07-27 |
11.65 |
12.80 |
11.65 |
12.29 |
498744手 |
60422万 |
0.70 |
6.04% |
2018-07-20 |
11.57 |
12.05 |
11.22 |
11.59 |
288003手 |
33562万 |
0.15 |
1.31% |
2018-07-13 |
11.80 |
12.05 |
10.95 |
11.44 |
314953手 |
36412万 |
-0.16 |
-1.38% |
2018-07-06 |
11.74 |
12.30 |
11.43 |
11.60 |
400256手 |
47302万 |
-0.14 |
-1.19% |
2018-06-29 |
11.41 |
12.08 |
10.98 |
11.74 |
315762手 |
36330万 |
0.44 |
3.89% |
2018-06-22 |
12.23 |
12.55 |
10.80 |
11.30 |
429340手 |
49845万 |
-1.45 |
-11.37% |
2018-06-15 |
14.72 |
15.11 |
12.73 |
12.75 |
728347手 |
103088万 |
-2.12 |
-14.26% |
2018-06-08 |
14.60 |
16.27 |
14.46 |
14.87 |
1288713手 |
197023万 |
0.01 |
0.07% |
2018-06-01 |
15.15 |
15.43 |
13.56 |
14.86 |
1100925手 |
159081万 |
0.10 |
0.68% |
2018-05-25 |
13.29 |
14.76 |
13.11 |
14.76 |
407237手 |
56259万 |
1.73 |
13.28% |
2018-05-18 |
13.45 |
13.68 |
12.85 |
13.03 |
249150手 |
33135万 |
-0.37 |
-2.76% |
2018-05-11 |
12.59 |
14.52 |
12.44 |
13.40 |
595378手 |
82396万 |
0.87 |
6.94% |
2018-05-04 |
12.55 |
12.76 |
12.11 |
12.53 |
108565手 |
13556万 |
0.13 |
1.05% |
2018-04-27 |
13.82 |
13.94 |
12.32 |
12.40 |
311109手 |
40568万 |
-1.48 |
-10.66% |
2018-04-20 |
14.05 |
14.38 |
13.00 |
13.88 |
378152手 |
52550万 |
-0.21 |
-1.49% |
2018-04-13 |
14.42 |
14.80 |
13.81 |
14.09 |
344050手 |
49069万 |
-0.32 |
-2.22% |
2018-04-04 |
14.42 |
14.95 |
14.25 |
14.41 |
287888手 |
42038万 |
-0.03 |
-0.21% |
2018-03-30 |
14.18 |
15.29 |
14.00 |
14.44 |
716017手 |
104802万 |
-0.08 |
-0.55% |
2018-03-23 |
13.03 |
15.19 |
13.03 |
14.52 |
505352手 |
71125万 |
1.34 |
10.17% |
2018-03-16 |
13.40 |
13.93 |
13.07 |
13.18 |
280390手 |
37936万 |
-0.22 |
-1.64% |
2018-03-09 |
13.55 |
13.83 |
12.77 |
13.40 |
307984手 |
40387万 |
0.27 |
2.06% |