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 |
2021-03-01 |
13.44 |
13.73 |
13.35 |
13.61 |
142193手 |
19314万 |
0.29 |
2.18% |
2021-02-26 |
13.28 |
13.78 |
12.81 |
13.32 |
1141391手 |
152108万 |
-0.08 |
-0.60% |
2021-02-19 |
14.00 |
14.25 |
13.16 |
13.40 |
802662手 |
109409万 |
0.25 |
1.90% |
2021-02-10 |
11.95 |
13.15 |
11.93 |
13.15 |
743250手 |
94756万 |
1.35 |
11.44% |
2021-02-05 |
12.53 |
12.61 |
11.76 |
11.80 |
628308手 |
76452万 |
-0.59 |
-4.76% |
2021-01-29 |
11.70 |
12.52 |
11.64 |
12.39 |
658209手 |
79905万 |
0.67 |
5.72% |
2021-01-22 |
11.92 |
12.27 |
11.67 |
11.72 |
446413手 |
53282万 |
-0.23 |
-1.93% |
2021-01-15 |
11.97 |
12.20 |
11.48 |
11.95 |
520608手 |
61591万 |
-0.14 |
-1.16% |
2021-01-08 |
12.60 |
13.00 |
11.73 |
12.09 |
775149手 |
96024万 |
-0.37 |
-2.97% |
2020-12-31 |
12.37 |
12.50 |
11.81 |
12.46 |
435317手 |
52420万 |
0.01 |
0.08% |
2020-12-25 |
12.82 |
12.86 |
12.31 |
12.45 |
368602手 |
46224万 |
-0.49 |
-3.79% |
2020-12-18 |
12.57 |
13.05 |
12.52 |
12.94 |
378548手 |
48542万 |
0.24 |
1.89% |
2020-12-11 |
13.28 |
13.32 |
12.35 |
12.70 |
498289手 |
63753万 |
-0.62 |
-4.66% |
2020-12-04 |
13.30 |
13.48 |
13.19 |
13.32 |
293192手 |
39107万 |
0.00 |
0.00% |
2020-11-27 |
13.11 |
13.41 |
12.89 |
13.32 |
518971手 |
68396万 |
0.08 |
0.60% |
2020-11-20 |
12.87 |
13.37 |
12.78 |
13.24 |
490586手 |
64213万 |
0.42 |
3.28% |
2020-11-13 |
12.63 |
13.49 |
12.61 |
12.82 |
691845手 |
89912万 |
0.23 |
1.83% |
2020-11-06 |
12.66 |
12.70 |
12.27 |
12.59 |
542175手 |
67626万 |
-0.07 |
-0.55% |
2020-10-30 |
13.53 |
13.65 |
12.44 |
12.66 |
1076832手 |
138637万 |
-1.62 |
-11.35% |
2020-10-23 |
15.20 |
15.59 |
14.10 |
14.28 |
1495607手 |
226180万 |
-0.64 |
-4.29% |
2020-10-16 |
14.08 |
15.21 |
13.90 |
14.92 |
910787手 |
132704万 |
0.81 |
5.74% |
2020-10-09 |
14.35 |
14.35 |
13.89 |
14.11 |
160114手 |
22564万 |
0.02 |
0.14% |
2020-09-30 |
14.01 |
14.31 |
13.73 |
14.09 |
298773手 |
41741万 |
0.14 |
1.00% |
2020-09-25 |
14.60 |
14.79 |
13.80 |
13.95 |
537623手 |
77579万 |
-0.59 |
-4.06% |
2020-09-18 |
14.16 |
14.70 |
14.01 |
14.54 |
504458手 |
72203万 |
0.46 |
3.27% |
2020-09-11 |
15.59 |
15.80 |
13.87 |
14.08 |
918688手 |
135110万 |
-1.60 |
-10.20% |
2020-09-04 |
15.07 |
15.74 |
14.88 |
15.68 |
897757手 |
137702万 |
0.75 |
5.02% |
2020-08-28 |
15.50 |
15.61 |
14.65 |
14.93 |
789150手 |
119283万 |
-0.46 |
-2.99% |
2020-08-21 |
14.92 |
15.54 |
14.60 |
15.39 |
1042992手 |
156373万 |
0.50 |
3.36% |
2020-08-14 |
14.12 |
15.12 |
14.00 |
14.89 |
1036071手 |
150785万 |
0.78 |
5.53% |
2020-08-07 |
14.79 |
14.98 |
14.04 |
14.11 |
793535手 |
115289万 |
-0.42 |
-2.89% |
2020-07-31 |
14.68 |
14.72 |
14.13 |
14.53 |
550083手 |
79463万 |
-0.17 |
-1.16% |
2020-07-24 |
14.70 |
15.55 |
14.09 |
14.70 |
898310手 |
133138万 |
0.16 |
1.10% |
2020-07-17 |
15.23 |
16.49 |
14.08 |
14.54 |
1618630手 |
247105万 |
-0.68 |
-4.47% |
2020-07-10 |
13.81 |
15.65 |
13.78 |
15.22 |
1351924手 |
199449万 |
1.49 |
10.85% |
2020-07-03 |
12.87 |
13.87 |
12.75 |
13.73 |
589792手 |
79330万 |
0.79 |
6.11% |
2020-06-24 |
12.92 |
13.19 |
12.75 |
12.94 |
188583手 |
24452万 |
0.02 |
0.15% |
2020-06-19 |
12.95 |
12.97 |
12.48 |
12.92 |
452759手 |
57801万 |
-0.42 |
-3.15% |
2020-06-12 |
13.80 |
13.86 |
13.17 |
13.34 |
525253手 |
71179万 |
-0.52 |
-3.75% |
2020-06-05 |
13.34 |
14.12 |
13.22 |
13.86 |
712177手 |
97054万 |
0.66 |
5.00% |
2020-05-29 |
13.10 |
13.39 |
12.86 |
13.20 |
371189手 |
48712万 |
0.05 |
0.38% |
2020-05-22 |
13.00 |
13.35 |
12.90 |
13.15 |
423907手 |
55851万 |
0.09 |
0.69% |
2020-05-15 |
13.85 |
13.92 |
12.86 |
13.06 |
712270手 |
94654万 |
-0.44 |
-3.26% |
2020-05-08 |
13.05 |
13.65 |
13.00 |
13.50 |
449030手 |
59894万 |
0.24 |
1.81% |
2020-04-30 |
12.30 |
13.36 |
12.04 |
13.26 |
648305手 |
82774万 |
0.98 |
7.98% |
2020-04-24 |
12.30 |
12.54 |
12.17 |
12.28 |
363631手 |
45026万 |
-0.01 |
-0.08% |
2020-04-17 |
12.02 |
12.45 |
11.80 |
12.29 |
403994手 |
49146万 |
0.18 |
1.49% |
2020-04-10 |
12.10 |
12.47 |
12.01 |
12.11 |
399855手 |
48823万 |
0.02 |
0.17% |
2020-04-03 |
11.88 |
12.62 |
11.53 |
12.09 |
489132手 |
57964万 |
-0.32 |
-2.58% |
2020-03-27 |
12.38 |
12.88 |
12.16 |
12.41 |
602211手 |
75696万 |
-0.37 |
-2.90% |
2020-03-20 |
13.35 |
13.39 |
11.88 |
12.78 |
587168手 |
73852万 |
-0.51 |
-3.84% |
2020-03-13 |
13.45 |
14.37 |
12.71 |
13.29 |
839237手 |
114417万 |
-0.40 |
-2.92% |
2020-03-06 |
12.83 |
13.90 |
12.79 |
13.69 |
567649手 |
76468万 |
0.92 |
7.20% |
2020-02-28 |
14.00 |
14.00 |
12.56 |
12.77 |
920699手 |
123499万 |
-1.24 |
-8.85% |
2020-02-21 |
12.92 |
14.68 |
12.90 |
14.01 |
1005207手 |
139816万 |
1.03 |
7.93% |
2020-02-14 |
12.96 |
13.30 |
12.70 |
12.98 |
668746手 |
86969万 |
-0.18 |
-1.37% |
2020-02-07 |
12.43 |
13.48 |
11.19 |
13.16 |
989598手 |
120455万 |
-0.65 |
-4.71% |
2020-01-23 |
16.55 |
16.60 |
13.57 |
13.81 |
1231551手 |
182032万 |
-2.61 |
-15.89% |
2020-01-17 |
16.72 |
17.32 |
16.21 |
16.42 |
669367手 |
111856万 |
-0.29 |
-1.74% |
2020-01-10 |
16.09 |
17.40 |
16.09 |
16.71 |
924755手 |
155383万 |
0.44 |
2.70% |
2020-01-03 |
15.29 |
16.48 |
15.25 |
16.27 |
540377手 |
86682万 |
1.05 |
6.90% |
2019-12-31 |
14.35 |
15.29 |
13.58 |
15.22 |
377195手 |
54701万 |
0.15 |
0.99% |
2019-12-27 |
15.31 |
15.39 |
14.86 |
15.07 |
439213手 |
66191万 |
-0.32 |
-2.08% |
2019-12-20 |
15.31 |
15.88 |
15.22 |
15.39 |
710955手 |
110220万 |
0.19 |
1.25% |
2019-12-13 |
14.92 |
15.55 |
14.84 |
15.20 |
581738手 |
88310万 |
0.35 |
2.36% |
2019-12-06 |
14.10 |
14.95 |
13.98 |
14.85 |
533193手 |
77141万 |
0.74 |
5.25% |
2019-11-29 |
13.78 |
14.23 |
13.63 |
14.11 |
460319手 |
64305万 |
0.35 |
2.54% |
2019-11-22 |
13.00 |
13.92 |
13.00 |
13.76 |
541422手 |
73150万 |
0.77 |
5.93% |
2019-11-15 |
13.55 |
13.62 |
12.97 |
12.99 |
271448手 |
35883万 |
-0.68 |
-4.97% |
2019-11-08 |
13.47 |
13.85 |
13.34 |
13.67 |
269437手 |
36648万 |
0.25 |
1.86% |
2019-11-01 |
13.84 |
14.04 |
13.18 |
13.42 |
322951手 |
43887万 |
-0.38 |
-2.75% |
2019-10-25 |
13.75 |
13.85 |
13.56 |
13.80 |
261892手 |
35893万 |
0.05 |
0.36% |
2019-10-18 |
14.14 |
14.36 |
13.71 |
13.75 |
344804手 |
48449万 |
-0.28 |
-2.00% |
2019-10-11 |
15.50 |
15.54 |
13.77 |
14.03 |
560861手 |
79778万 |
-1.42 |
-9.19% |
2019-09-30 |
15.74 |
16.05 |
15.33 |
15.45 |
156983手 |
24546万 |
-0.28 |
-1.78% |
2019-09-27 |
15.99 |
16.18 |
15.00 |
15.73 |
734937手 |
115064万 |
-0.24 |
-1.50% |
2019-09-20 |
15.51 |
16.49 |
15.49 |
15.97 |
1050284手 |
168460万 |
0.47 |
3.03% |
2019-09-12 |
15.16 |
15.80 |
14.83 |
15.50 |
488448手 |
74436万 |
0.50 |
3.33% |
2019-09-06 |
14.17 |
15.28 |
14.16 |
15.00 |
634522手 |
94366万 |
0.81 |
5.71% |
2019-08-30 |
14.05 |
14.73 |
14.00 |
14.19 |
497705手 |
71549万 |
-0.19 |
-1.32% |
2019-08-23 |
13.55 |
14.56 |
13.48 |
14.38 |
525299手 |
74622万 |
0.92 |
6.83% |
2019-08-16 |
12.85 |
13.57 |
12.70 |
13.46 |
329649手 |
43298万 |
0.57 |
4.42% |
2019-08-09 |
14.00 |
14.17 |
12.85 |
12.89 |
400835手 |
53111万 |
-1.24 |
-8.78% |
2019-08-02 |
14.11 |
14.87 |
13.97 |
14.13 |
410594手 |
59407万 |
0.03 |
0.21% |
2019-07-26 |
14.14 |
14.40 |
13.83 |
14.10 |
261464手 |
37073万 |
-0.04 |
-0.28% |
2019-07-19 |
15.04 |
15.38 |
14.07 |
14.14 |
605203手 |
88374万 |
-1.10 |
-7.22% |
2019-07-12 |
16.12 |
16.12 |
14.95 |
15.24 |
386032手 |
59285万 |
-0.88 |
-5.46% |
2019-07-05 |
16.10 |
16.43 |
15.99 |
16.12 |
587423手 |
95060万 |
0.46 |
2.94% |
2019-06-28 |
15.44 |
15.75 |
14.86 |
15.66 |
440081手 |
67265万 |
0.22 |
1.43% |
2019-06-21 |
14.87 |
15.66 |
14.60 |
15.44 |
419466手 |
63804万 |
0.67 |
4.54% |
2019-06-14 |
14.66 |
15.30 |
14.62 |
14.77 |
326826手 |
49181万 |
0.13 |
0.89% |
2019-06-06 |
15.10 |
15.18 |
14.56 |
14.64 |
249216手 |
36956万 |
-0.49 |
-3.24% |
2019-05-31 |
14.60 |
15.37 |
14.53 |
15.13 |
416119手 |
62869万 |
0.61 |
4.20% |
2019-05-24 |
15.01 |
15.55 |
14.44 |
14.52 |
570502手 |
85140万 |
-0.53 |
-3.52% |
2019-05-17 |
15.75 |
15.88 |
15.01 |
15.05 |
600551手 |
93401万 |
-0.85 |
-5.35% |
2019-05-10 |
16.98 |
17.19 |
15.32 |
15.90 |
1066816手 |
170234万 |
-2.14 |
-11.86% |
2019-04-30 |
18.15 |
18.15 |
17.42 |
18.04 |
413470手 |
73539万 |
-0.18 |
-0.99% |
2019-04-26 |
21.30 |
21.82 |
17.65 |
18.22 |
1928289手 |
381671万 |
-3.42 |
-15.80% |
2019-04-19 |
20.00 |
21.66 |
18.70 |
21.64 |
1760795手 |
352690万 |
2.98 |
15.97% |
2019-04-12 |
18.17 |
18.89 |
17.63 |
18.66 |
949873手 |
174564万 |
0.63 |
3.49% |
2019-04-04 |
17.92 |
18.27 |
17.73 |
18.03 |
465390手 |
83777万 |
0.26 |
1.46% |
2019-03-29 |
17.66 |
18.16 |
16.92 |
17.77 |
573061手 |
100107万 |
-0.17 |
-0.95% |
2019-03-22 |
17.25 |
18.45 |
17.11 |
17.94 |
883085手 |
158480万 |
0.74 |
4.30% |
2019-03-15 |
15.95 |
17.40 |
15.78 |
17.20 |
1025383手 |
172816万 |
1.43 |
9.07% |
2019-03-08 |
15.93 |
17.43 |
15.74 |
15.77 |
1283635手 |
211649万 |
-0.11 |
-0.69% |
2019-03-01 |
15.66 |
16.44 |
15.56 |
15.88 |
689928手 |
110226万 |
0.27 |
1.73% |
2019-02-22 |
15.78 |
16.00 |
15.31 |
15.61 |
603523手 |
94160万 |
-0.18 |
-1.14% |
2019-02-15 |
16.58 |
16.98 |
15.60 |
15.79 |
1105687手 |
176351万 |
0.07 |
0.45% |
2019-02-01 |
15.49 |
15.75 |
14.50 |
15.72 |
482017手 |
73308万 |
0.39 |
2.54% |
2019-01-25 |
15.50 |
15.59 |
14.93 |
15.33 |
362496手 |
55496万 |
-0.16 |
-1.03% |
2019-01-18 |
15.20 |
15.84 |
14.81 |
15.49 |
416075手 |
63875万 |
0.37 |
2.45% |
2019-01-11 |
14.15 |
15.35 |
14.15 |
15.12 |
450873手 |
67295万 |
0.93 |
6.55% |
2018-12-28 |
14.35 |
14.64 |
14.01 |
14.32 |
339650手 |
48792万 |
-0.05 |
-0.35% |
2018-12-21 |
14.66 |
14.70 |
13.88 |
14.37 |
375977手 |
53636万 |
-0.29 |
-1.98% |
2018-12-14 |
14.04 |
15.10 |
13.82 |
14.66 |
548616手 |
79855万 |
0.85 |
6.16% |
2018-12-07 |
14.00 |
14.36 |
13.22 |
13.81 |
413751手 |
57253万 |
0.00 |
0.00% |
2018-11-30 |
13.55 |
14.42 |
13.40 |
13.81 |
357622手 |
49654万 |
0.23 |
1.69% |
2018-11-23 |
14.16 |
14.57 |
13.53 |
13.58 |
404521手 |
57323万 |
-0.47 |
-3.35% |
2018-11-16 |
13.84 |
14.58 |
13.70 |
14.05 |
393091手 |
55760万 |
0.20 |
1.44% |
2018-11-09 |
12.91 |
14.12 |
12.83 |
13.85 |
497978手 |
67666万 |
0.87 |
6.70% |
2018-11-02 |
11.60 |
13.06 |
11.41 |
12.98 |
521209手 |
64161万 |
1.57 |
13.76% |
2018-10-26 |
11.06 |
11.64 |
10.98 |
11.41 |
202939手 |
23042万 |
0.39 |
3.54% |
2018-10-19 |
10.84 |
11.04 |
10.49 |
11.02 |
189661手 |
20419万 |
0.19 |
1.75% |
2018-10-12 |
12.64 |
12.77 |
10.50 |
10.83 |
295242手 |
34507万 |
-2.24 |
-17.14% |
2018-09-28 |
12.86 |
13.12 |
12.72 |
13.07 |
161017手 |
20828万 |
0.14 |
1.08% |
2018-09-21 |
12.65 |
12.94 |
12.28 |
12.93 |
162480手 |
20414万 |
0.23 |
1.81% |
2018-09-14 |
13.02 |
13.07 |
12.62 |
12.70 |
135950手 |
17356万 |
-0.35 |
-2.68% |
2018-09-07 |
13.03 |
13.41 |
13.00 |
13.05 |
163997手 |
21611万 |
0.02 |
0.15% |
2018-08-31 |
13.00 |
13.51 |
12.97 |
13.03 |
234909手 |
31102万 |
0.06 |
0.46% |
2018-08-24 |
12.95 |
13.23 |
12.84 |
12.97 |
126668手 |
16541万 |
0.06 |
0.47% |
2018-08-17 |
13.65 |
13.65 |
12.88 |
12.91 |
181674手 |
24185万 |
-0.93 |
-6.72% |
2018-08-10 |
13.33 |
13.86 |
13.12 |
13.84 |
276478手 |
37150万 |
0.51 |
3.83% |
2018-08-03 |
15.20 |
15.39 |
13.31 |
13.33 |
337304手 |
48718万 |
-2.32 |
-14.82% |
2018-07-27 |
15.35 |
15.84 |
15.32 |
15.65 |
237431手 |
37177万 |
0.33 |
2.15% |
2018-07-20 |
15.57 |
15.57 |
15.02 |
15.32 |
192441手 |
29461万 |
-0.28 |
-1.79% |
2018-07-13 |
15.46 |
15.68 |
15.03 |
15.60 |
285980手 |
44286万 |
0.21 |
1.36% |
2018-07-06 |
16.09 |
16.10 |
14.91 |
15.39 |
411029手 |
63407万 |
-0.65 |
-4.05% |
2018-06-29 |
16.04 |
16.16 |
15.30 |
16.04 |
280006手 |
44247万 |
0.15 |
0.94% |
2018-06-22 |
15.60 |
16.32 |
15.42 |
15.89 |
482783手 |
77109万 |
-0.27 |
-1.67% |
2018-06-15 |
17.33 |
17.68 |
15.71 |
16.16 |
665466手 |
113250万 |
-1.27 |
-7.29% |
2018-06-08 |
17.12 |
17.73 |
16.68 |
17.43 |
837395手 |
144001万 |
-0.16 |
-0.91% |
2018-06-01 |
17.19 |
18.10 |
16.61 |
17.59 |
803636手 |
140366万 |
0.31 |
1.79% |
2018-05-25 |
17.42 |
17.80 |
17.01 |
17.28 |
588271手 |
102350万 |
0.07 |
0.41% |
2018-05-18 |
16.64 |
17.57 |
16.22 |
17.21 |
775448手 |
132033万 |
0.46 |
2.75% |
2018-05-11 |
15.53 |
16.88 |
15.52 |
16.75 |
605667手 |
99311万 |
1.27 |
8.20% |
2018-05-04 |
15.68 |
15.90 |
15.25 |
15.48 |
162250手 |
25273万 |
-0.28 |
-1.78% |
2018-04-27 |
15.16 |
15.90 |
15.02 |
15.76 |
326680手 |
50696万 |
0.51 |
3.34% |
2018-04-20 |
15.86 |
16.11 |
15.01 |
15.25 |
357505手 |
55452万 |
-0.69 |
-4.33% |
2018-04-13 |
16.40 |
16.42 |
15.77 |
15.94 |
370743手 |
59533万 |
-0.49 |
-2.98% |
2018-04-04 |
16.83 |
16.85 |
16.33 |
16.43 |
225756手 |
37513万 |
-0.43 |
-2.55% |
2018-03-30 |
16.24 |
16.92 |
16.06 |
16.86 |
399727手 |
66474万 |
0.38 |
2.31% |
2018-03-23 |
17.15 |
17.34 |
15.85 |
16.48 |
579163手 |
96561万 |
-0.66 |
-3.85% |
2018-03-16 |
17.60 |
17.94 |
16.90 |
17.14 |
543574手 |
94127万 |
-0.46 |
-2.61% |
2018-03-09 |
18.24 |
18.24 |
17.16 |
17.60 |
962443手 |
169785万 |
-0.35 |
-1.95% |
2018-03-02 |
16.83 |
18.14 |
16.53 |
17.95 |
1414397手 |
243058万 |
1.27 |
7.61% |