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 |
2021-01-27 |
11.87 |
11.90 |
11.43 |
11.47 |
605589手 |
70588万 |
-0.48 |
-4.02% |
2021-01-22 |
12.22 |
12.31 |
11.71 |
11.95 |
879159手 |
105122万 |
-0.36 |
-2.92% |
2021-01-15 |
12.75 |
12.88 |
11.63 |
12.31 |
1338663手 |
164008万 |
-0.56 |
-4.35% |
2021-01-08 |
13.32 |
13.38 |
12.85 |
12.87 |
968709手 |
126704万 |
-0.51 |
-3.81% |
2020-12-31 |
13.04 |
13.88 |
12.98 |
13.38 |
760880手 |
102408万 |
0.43 |
3.32% |
2020-12-25 |
13.13 |
13.45 |
12.87 |
12.95 |
577559手 |
75747万 |
-0.22 |
-1.67% |
2020-12-18 |
13.08 |
13.55 |
12.90 |
13.17 |
691215手 |
91047万 |
-0.15 |
-1.13% |
2020-12-11 |
13.70 |
13.79 |
12.50 |
13.32 |
1167532手 |
155167万 |
-0.38 |
-2.77% |
2020-12-04 |
13.68 |
13.82 |
13.50 |
13.70 |
418281手 |
57058万 |
-0.06 |
-0.44% |
2020-11-27 |
14.41 |
14.75 |
13.53 |
13.76 |
1042216手 |
145427万 |
-0.58 |
-4.04% |
2020-11-20 |
14.59 |
14.82 |
14.31 |
14.34 |
737685手 |
107633万 |
-0.25 |
-1.71% |
2020-11-13 |
15.04 |
15.35 |
14.24 |
14.59 |
1105936手 |
163107万 |
-0.62 |
-4.08% |
2020-11-06 |
14.43 |
15.21 |
14.35 |
15.21 |
1335536手 |
196098万 |
0.89 |
6.21% |
2020-10-30 |
13.75 |
15.30 |
13.60 |
14.32 |
1666318手 |
242887万 |
0.56 |
4.07% |
2020-10-23 |
14.20 |
14.29 |
13.69 |
13.76 |
647948手 |
90420万 |
-0.43 |
-3.03% |
2020-10-16 |
14.26 |
14.62 |
13.97 |
14.19 |
854756手 |
122091万 |
0.00 |
0.00% |
2020-10-09 |
13.68 |
14.25 |
13.68 |
14.19 |
242669手 |
34221万 |
0.58 |
4.26% |
2020-09-30 |
13.69 |
14.09 |
13.30 |
13.61 |
420369手 |
57191万 |
-0.08 |
-0.58% |
2020-09-25 |
14.55 |
14.57 |
13.59 |
13.69 |
1053698手 |
147570万 |
-0.94 |
-6.42% |
2020-09-18 |
14.55 |
15.25 |
14.39 |
14.63 |
2006663手 |
296626万 |
0.08 |
0.55% |
2020-09-11 |
14.18 |
14.55 |
13.20 |
14.55 |
1669624手 |
234020万 |
0.38 |
2.68% |
2020-09-04 |
14.53 |
14.76 |
14.04 |
14.17 |
1302286手 |
186420万 |
-0.24 |
-1.67% |
2020-08-28 |
14.75 |
14.89 |
13.92 |
14.41 |
1441578手 |
208066万 |
-0.31 |
-2.11% |
2020-08-21 |
13.94 |
14.95 |
13.79 |
14.72 |
1954860手 |
278293万 |
0.81 |
5.82% |
2020-08-14 |
13.89 |
14.15 |
13.35 |
13.91 |
1347757手 |
185170万 |
0.02 |
0.14% |
2020-08-07 |
13.76 |
14.57 |
13.70 |
13.89 |
2238095手 |
314870万 |
0.18 |
1.31% |
2020-07-31 |
12.90 |
14.17 |
12.73 |
13.71 |
2467836手 |
330568万 |
0.81 |
6.28% |
2020-07-24 |
13.87 |
14.59 |
12.89 |
12.90 |
4171946手 |
582108万 |
-2.51 |
-16.29% |
2020-07-17 |
16.75 |
18.45 |
15.18 |
15.41 |
3501509手 |
592410万 |
-1.45 |
-8.60% |
2020-07-10 |
16.58 |
17.85 |
16.41 |
16.86 |
3364901手 |
571538万 |
0.24 |
1.44% |
2020-07-03 |
15.93 |
17.80 |
15.70 |
16.62 |
2882622手 |
484948万 |
0.95 |
6.06% |
2020-06-24 |
15.43 |
16.15 |
15.13 |
15.67 |
904179手 |
140728万 |
0.24 |
1.55% |
2020-06-19 |
15.34 |
16.52 |
15.06 |
15.43 |
2561876手 |
405646万 |
0.13 |
0.85% |
2020-06-12 |
15.85 |
16.35 |
14.30 |
15.30 |
2376475手 |
370760万 |
-0.50 |
-3.17% |
2020-06-05 |
15.86 |
16.10 |
15.12 |
15.80 |
1888235手 |
297171万 |
-0.04 |
-0.25% |
2020-05-29 |
14.90 |
17.03 |
14.90 |
15.84 |
2963377手 |
474878万 |
0.84 |
5.60% |
2020-05-22 |
14.28 |
15.38 |
14.00 |
15.00 |
1907084手 |
282306万 |
0.73 |
5.12% |
2020-05-15 |
13.60 |
14.48 |
13.09 |
14.27 |
2364808手 |
325634万 |
0.69 |
5.08% |
2020-05-08 |
12.63 |
13.97 |
12.55 |
13.58 |
1503581手 |
202518万 |
0.90 |
7.10% |
2020-04-30 |
12.44 |
13.24 |
12.38 |
12.68 |
2228134手 |
284928万 |
0.24 |
1.93% |
2020-04-24 |
11.89 |
12.95 |
11.71 |
12.44 |
1707752手 |
208556万 |
0.51 |
4.28% |
2020-04-17 |
11.95 |
12.22 |
11.62 |
11.93 |
1337980手 |
158992万 |
0.00 |
0.00% |
2020-04-10 |
10.83 |
12.23 |
10.79 |
11.93 |
1648814手 |
192646万 |
1.24 |
11.60% |
2020-04-03 |
10.51 |
10.86 |
10.37 |
10.69 |
715696手 |
75993万 |
0.02 |
0.19% |
2020-03-27 |
10.26 |
11.07 |
10.10 |
10.67 |
1381208手 |
146347万 |
0.15 |
1.43% |
2020-03-20 |
11.31 |
11.38 |
10.01 |
10.52 |
1406501手 |
148568万 |
-0.67 |
-5.99% |
2020-03-13 |
12.02 |
12.33 |
10.85 |
11.19 |
1726450手 |
202556万 |
-1.01 |
-8.28% |
2020-03-06 |
11.45 |
12.42 |
11.45 |
12.20 |
1799116手 |
217084万 |
0.80 |
7.02% |
2020-02-28 |
12.19 |
12.49 |
11.37 |
11.40 |
2153036手 |
260206万 |
-0.76 |
-6.25% |
2020-02-21 |
11.58 |
12.26 |
11.58 |
12.16 |
1731688手 |
208025万 |
0.55 |
4.74% |
2020-02-14 |
12.40 |
12.40 |
11.53 |
11.61 |
1633052手 |
194084万 |
-0.72 |
-5.84% |
2020-02-07 |
11.00 |
12.85 |
10.80 |
12.33 |
2867049手 |
339368万 |
0.17 |
1.40% |
2020-01-23 |
12.71 |
12.97 |
12.00 |
12.16 |
2098549手 |
262383万 |
-0.62 |
-4.85% |
2020-01-17 |
13.00 |
13.08 |
12.70 |
12.78 |
1560244手 |
201363万 |
-0.28 |
-2.14% |
2020-01-10 |
13.07 |
13.26 |
12.70 |
13.06 |
2134382手 |
277616万 |
-0.10 |
-0.76% |
2020-01-03 |
12.80 |
13.26 |
12.60 |
13.16 |
1243153手 |
160825万 |
0.51 |
4.03% |
2019-12-31 |
13.99 |
14.02 |
11.88 |
12.65 |
1671226手 |
210362万 |
0.14 |
1.12% |
2019-12-27 |
12.60 |
12.81 |
12.17 |
12.51 |
2175242手 |
271159万 |
-0.16 |
-1.26% |
2019-12-20 |
12.67 |
13.06 |
12.33 |
12.67 |
2017095手 |
257169万 |
0.02 |
0.16% |
2019-12-13 |
12.36 |
13.06 |
12.04 |
12.65 |
2074954手 |
257527万 |
0.34 |
2.76% |
2019-12-06 |
13.01 |
13.15 |
11.91 |
12.31 |
3249666手 |
401019万 |
-0.96 |
-7.23% |
2019-11-29 |
14.62 |
15.36 |
13.27 |
13.27 |
1179744手 |
167789万 |
-1.41 |
-9.61% |
2019-11-22 |
14.69 |
15.25 |
14.46 |
14.68 |
651132手 |
96749万 |
0.07 |
0.48% |
2019-11-15 |
15.48 |
15.48 |
13.92 |
14.61 |
1170156手 |
173223万 |
-0.87 |
-5.62% |
2019-11-08 |
16.00 |
16.08 |
15.04 |
15.48 |
1191152手 |
185825万 |
-0.31 |
-1.96% |
2019-11-01 |
16.77 |
17.07 |
15.35 |
15.79 |
1189114手 |
192319万 |
-1.10 |
-6.51% |
2019-10-25 |
17.31 |
18.48 |
16.49 |
16.89 |
1310388手 |
227046万 |
-0.46 |
-2.65% |
2019-10-18 |
17.52 |
17.61 |
17.03 |
17.35 |
650430手 |
112646万 |
0.01 |
0.06% |
2019-10-11 |
17.42 |
17.86 |
16.60 |
17.34 |
646067手 |
111911万 |
-0.16 |
-0.91% |
2019-09-30 |
17.97 |
18.35 |
17.23 |
17.50 |
179674手 |
31737万 |
-0.67 |
-3.69% |
2019-09-27 |
18.84 |
19.09 |
17.51 |
18.17 |
1266221手 |
235120万 |
-0.71 |
-3.76% |
2019-09-20 |
18.20 |
18.93 |
17.87 |
18.88 |
1042129手 |
193158万 |
0.37 |
2.00% |
2019-09-12 |
18.45 |
19.35 |
18.05 |
18.51 |
1106173手 |
207379万 |
0.13 |
0.71% |
2019-09-06 |
17.46 |
18.88 |
17.23 |
18.38 |
1249586手 |
226431万 |
0.96 |
5.51% |
2019-08-30 |
16.78 |
17.93 |
16.78 |
17.42 |
1133590手 |
198034万 |
0.25 |
1.46% |
2019-08-23 |
17.05 |
17.69 |
16.68 |
17.17 |
1482341手 |
254675万 |
0.16 |
0.94% |
2019-08-16 |
14.26 |
17.25 |
14.26 |
17.01 |
2008054手 |
328964万 |
2.66 |
18.54% |
2019-08-09 |
14.93 |
15.04 |
13.94 |
14.35 |
600344手 |
86869万 |
-0.61 |
-4.08% |
2019-08-02 |
15.50 |
15.85 |
14.91 |
14.96 |
726123手 |
112340万 |
-0.64 |
-4.10% |
2019-07-26 |
15.10 |
15.66 |
14.50 |
15.60 |
613036手 |
93682万 |
0.67 |
4.49% |
2019-07-19 |
15.29 |
15.70 |
14.47 |
14.93 |
712780手 |
108020万 |
-0.36 |
-2.35% |
2019-07-12 |
15.29 |
15.58 |
14.71 |
15.29 |
792269手 |
120625万 |
0.00 |
0.00% |
2019-07-05 |
15.70 |
16.48 |
15.10 |
15.29 |
1177313手 |
185697万 |
-0.11 |
-0.71% |
2019-06-28 |
14.08 |
15.58 |
13.95 |
15.40 |
1537360手 |
232058万 |
1.41 |
10.08% |
2019-06-21 |
13.29 |
14.18 |
13.18 |
13.99 |
773771手 |
106111万 |
0.74 |
5.58% |
2019-06-14 |
13.14 |
13.77 |
13.07 |
13.25 |
738279手 |
98799万 |
-0.25 |
-1.85% |
2019-06-06 |
14.90 |
14.98 |
12.30 |
13.50 |
1188354手 |
162695万 |
-1.42 |
-9.52% |
2019-05-31 |
13.64 |
15.08 |
13.41 |
14.92 |
1224545手 |
177524万 |
1.39 |
10.27% |
2019-05-24 |
13.85 |
14.50 |
13.30 |
13.53 |
678711手 |
94746万 |
-0.43 |
-3.08% |
2019-05-17 |
14.19 |
14.72 |
13.94 |
13.96 |
904922手 |
129395万 |
-0.50 |
-3.46% |
2019-05-10 |
15.54 |
15.54 |
13.72 |
14.46 |
1444420手 |
206766万 |
-1.34 |
-8.48% |
2019-04-30 |
15.44 |
16.04 |
15.40 |
15.80 |
562297手 |
88694万 |
0.41 |
2.66% |
2019-04-26 |
16.24 |
16.78 |
15.22 |
15.39 |
1301104手 |
207912万 |
-0.84 |
-5.18% |
2019-04-19 |
17.28 |
17.39 |
16.07 |
16.23 |
1251638手 |
208441万 |
-0.84 |
-4.92% |
2019-04-12 |
17.57 |
18.30 |
16.76 |
17.07 |
2145226手 |
374633万 |
-0.50 |
-2.85% |
2019-04-04 |
17.80 |
18.28 |
17.18 |
17.57 |
2326798手 |
411252万 |
0.21 |
1.21% |
2019-03-29 |
18.50 |
20.11 |
16.50 |
17.36 |
5012811手 |
924233万 |
-1.49 |
-7.91% |
2019-03-22 |
15.44 |
18.87 |
15.13 |
18.85 |
2989457手 |
508478万 |
3.62 |
23.77% |
2019-03-15 |
14.18 |
15.39 |
14.17 |
15.23 |
1329137手 |
198957万 |
1.11 |
7.86% |
2019-03-08 |
14.95 |
15.40 |
14.10 |
14.12 |
1598354手 |
235473万 |
-0.75 |
-5.04% |
2019-03-01 |
13.32 |
15.17 |
13.31 |
14.87 |
1476894手 |
211782万 |
1.56 |
11.72% |
2019-02-22 |
12.96 |
13.65 |
12.69 |
13.31 |
1182938手 |
156022万 |
0.38 |
2.94% |
2019-02-15 |
12.01 |
13.11 |
11.92 |
12.93 |
1386143手 |
176625万 |
0.96 |
8.02% |
2019-02-01 |
12.34 |
12.68 |
10.94 |
11.97 |
1282340手 |
152110万 |
-0.33 |
-2.68% |
2019-01-25 |
13.43 |
13.49 |
12.00 |
12.30 |
1137449手 |
141202万 |
-1.06 |
-7.93% |
2019-01-18 |
12.84 |
13.38 |
12.10 |
13.36 |
968403手 |
123722万 |
0.61 |
4.78% |
2019-01-11 |
12.55 |
13.71 |
12.55 |
12.75 |
847651手 |
111225万 |
0.28 |
2.25% |
2018-12-28 |
13.82 |
14.22 |
13.07 |
13.90 |
594160手 |
81604万 |
0.04 |
0.29% |
2018-12-21 |
14.65 |
15.20 |
13.65 |
13.86 |
557370手 |
79349万 |
-0.94 |
-6.35% |
2018-12-14 |
14.59 |
15.66 |
14.15 |
14.80 |
673117手 |
101448万 |
0.11 |
0.75% |
2018-12-07 |
15.19 |
16.82 |
14.68 |
14.69 |
1219325手 |
191962万 |
-0.16 |
-1.08% |
2018-11-30 |
13.96 |
15.10 |
13.96 |
14.85 |
641165手 |
94369万 |
0.93 |
6.68% |
2018-11-23 |
14.50 |
14.74 |
13.85 |
13.92 |
417889手 |
59774万 |
-0.58 |
-4.00% |
2018-11-16 |
14.32 |
14.99 |
13.83 |
14.50 |
759370手 |
110262万 |
0.11 |
0.76% |
2018-11-09 |
14.30 |
14.84 |
14.05 |
14.39 |
674636手 |
97591万 |
0.11 |
0.77% |
2018-11-02 |
12.20 |
14.50 |
11.72 |
14.28 |
1829520手 |
237916万 |
1.90 |
15.35% |
2018-10-26 |
14.55 |
16.11 |
12.38 |
12.38 |
1918698手 |
264623万 |
-1.88 |
-13.18% |
2018-10-19 |
15.35 |
15.74 |
13.76 |
14.26 |
896560手 |
131887万 |
-1.07 |
-6.98% |
2018-10-12 |
17.60 |
17.88 |
14.91 |
15.33 |
973902手 |
158192万 |
-2.81 |
-15.49% |
2018-09-28 |
18.01 |
18.75 |
17.48 |
18.14 |
872580手 |
157790万 |
-0.07 |
-0.38% |
2018-09-21 |
16.85 |
18.32 |
16.12 |
18.21 |
974626手 |
166787万 |
1.46 |
8.72% |
2018-09-14 |
17.73 |
17.73 |
16.32 |
16.75 |
931038手 |
158349万 |
-0.70 |
-4.01% |
2018-09-07 |
17.35 |
18.30 |
16.05 |
17.45 |
1631136手 |
277910万 |
0.12 |
0.69% |
2018-08-31 |
19.30 |
20.15 |
17.33 |
17.33 |
926826手 |
174682万 |
-1.82 |
-9.50% |
2018-08-24 |
18.60 |
19.58 |
17.70 |
19.15 |
795342手 |
149794万 |
0.44 |
2.35% |
2018-08-17 |
21.25 |
22.17 |
18.40 |
18.71 |
1102379手 |
220414万 |
-2.93 |
-13.54% |
2018-08-10 |
19.99 |
21.95 |
19.65 |
21.64 |
953371手 |
196650万 |
1.38 |
6.81% |
2018-08-03 |
21.90 |
22.17 |
19.62 |
20.26 |
2079742手 |
437114万 |
-1.54 |
-7.06% |
2018-07-27 |
23.98 |
25.14 |
21.75 |
21.80 |
1773951手 |
416465万 |
-3.49 |
-13.80% |
2018-07-20 |
26.30 |
26.86 |
24.92 |
25.29 |
646645手 |
166526万 |
-1.42 |
-5.32% |
2018-07-13 |
23.40 |
26.90 |
23.40 |
26.71 |
833400手 |
211167万 |
3.29 |
14.05% |
2018-07-06 |
24.00 |
25.12 |
22.52 |
23.42 |
700041手 |
168527万 |
-0.55 |
-2.29% |
2018-06-29 |
24.91 |
25.07 |
22.22 |
23.97 |
728822手 |
171575万 |
-0.78 |
-3.15% |
2018-06-22 |
23.37 |
25.12 |
23.08 |
24.75 |
645517手 |
155574万 |
0.83 |
3.47% |
2018-06-15 |
25.83 |
26.26 |
23.75 |
23.92 |
1045844手 |
259772万 |
-2.05 |
-7.89% |
2018-06-08 |
24.60 |
26.66 |
23.70 |
25.97 |
1150523手 |
292101万 |
1.31 |
5.31% |
2018-06-01 |
26.20 |
27.51 |
24.00 |
24.66 |
1447405手 |
373133万 |
-1.63 |
-6.20% |
2018-05-25 |
29.68 |
31.98 |
25.40 |
26.29 |
735709手 |
217603万 |
-3.32 |
-11.21% |
2018-05-18 |
28.60 |
31.20 |
28.17 |
29.61 |
910699手 |
269393万 |
0.74 |
2.56% |
2018-05-11 |
29.91 |
30.51 |
28.69 |
28.87 |
826115手 |
243993万 |
-1.00 |
-3.35% |
2018-05-04 |
28.80 |
30.50 |
28.20 |
29.87 |
638802手 |
186942万 |
1.07 |
3.71% |
2018-04-27 |
25.21 |
28.96 |
24.55 |
28.80 |
837973手 |
224823万 |
3.54 |
14.01% |
2018-04-20 |
25.08 |
26.25 |
23.60 |
25.26 |
516051手 |
129347万 |
-0.20 |
-0.79% |
2018-04-13 |
25.50 |
26.24 |
24.51 |
25.46 |
577953手 |
145991万 |
-0.09 |
-0.35% |
2018-04-04 |
26.74 |
26.87 |
25.35 |
25.55 |
443120手 |
115338万 |
-1.19 |
-4.45% |
2018-03-30 |
24.30 |
26.85 |
24.24 |
26.74 |
755981手 |
195453万 |
2.04 |
8.26% |
2018-03-23 |
24.00 |
26.08 |
23.93 |
24.70 |
552603手 |
139423万 |
0.69 |
2.87% |
2018-03-16 |
25.04 |
25.45 |
23.88 |
24.01 |
316580手 |
77877万 |
-1.09 |
-4.34% |
2018-03-09 |
23.31 |
25.18 |
22.78 |
25.10 |
474066手 |
115220万 |
1.60 |
6.81% |
2018-03-02 |
22.56 |
23.90 |
22.22 |
23.50 |
325348手 |
75931万 |
1.05 |
4.68% |
2018-02-23 |
23.28 |
23.29 |
22.41 |
22.45 |
109921手 |
24985万 |
-0.35 |
-1.53% |
2018-02-14 |
21.10 |
23.30 |
21.08 |
22.80 |
220366手 |
49872万 |
1.82 |
8.68% |
2018-02-09 |
22.10 |
22.50 |
20.03 |
20.98 |
589068手 |
126249万 |
-1.36 |
-6.09% |
2018-02-02 |
23.50 |
23.92 |
21.70 |
22.34 |
539182手 |
122504万 |
-1.22 |
-5.18% |