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 |
2021-01-15 |
14.10 |
16.60 |
14.05 |
15.25 |
5614646手 |
860433万 |
1.01 |
7.09% |
2021-01-08 |
13.70 |
14.59 |
13.47 |
14.24 |
2243936手 |
312551万 |
0.55 |
4.02% |
2020-12-31 |
13.42 |
13.83 |
13.21 |
13.69 |
932995手 |
126241万 |
0.29 |
2.16% |
2020-12-25 |
13.60 |
13.75 |
13.24 |
13.40 |
968681手 |
130332万 |
-0.25 |
-1.83% |
2020-12-18 |
13.52 |
13.82 |
13.30 |
13.65 |
857722手 |
116152万 |
0.18 |
1.34% |
2020-12-11 |
13.82 |
14.26 |
13.30 |
13.47 |
1559929手 |
214903万 |
-0.37 |
-2.67% |
2020-12-04 |
13.77 |
14.07 |
13.75 |
13.84 |
709377手 |
98610万 |
0.01 |
0.07% |
2020-11-27 |
14.26 |
14.35 |
13.60 |
13.83 |
1332269手 |
187327万 |
-0.42 |
-2.95% |
2020-11-20 |
14.45 |
14.51 |
13.96 |
14.25 |
1237196手 |
176195万 |
-0.10 |
-0.70% |
2020-11-13 |
14.27 |
15.44 |
14.08 |
14.35 |
3180516手 |
464978万 |
0.35 |
2.50% |
2020-11-06 |
13.40 |
14.09 |
13.01 |
14.00 |
1705772手 |
230814万 |
0.35 |
2.56% |
2020-10-30 |
13.57 |
14.06 |
13.47 |
13.65 |
1202561手 |
166299万 |
0.06 |
0.44% |
2020-10-23 |
13.90 |
14.05 |
13.49 |
13.59 |
853239手 |
117336万 |
-0.19 |
-1.38% |
2020-10-16 |
13.90 |
14.04 |
13.60 |
13.78 |
1209591手 |
167231万 |
-0.07 |
-0.51% |
2020-10-09 |
13.81 |
13.90 |
13.73 |
13.85 |
310853手 |
43003万 |
0.26 |
1.91% |
2020-09-30 |
13.20 |
13.71 |
13.15 |
13.59 |
853565手 |
115261万 |
0.42 |
3.19% |
2020-09-25 |
13.81 |
13.94 |
13.08 |
13.17 |
1182387手 |
159717万 |
-0.65 |
-4.70% |
2020-09-18 |
13.62 |
13.89 |
13.43 |
13.82 |
1226849手 |
167484万 |
0.20 |
1.47% |
2020-09-11 |
14.01 |
14.21 |
13.35 |
13.62 |
1587962手 |
220345万 |
-0.55 |
-3.88% |
2020-09-04 |
14.84 |
15.04 |
14.04 |
14.17 |
2036250手 |
296875万 |
-0.58 |
-3.93% |
2020-08-28 |
14.86 |
15.35 |
14.41 |
14.75 |
2103939手 |
312588万 |
-0.05 |
-0.34% |
2020-08-21 |
15.09 |
15.42 |
14.65 |
14.80 |
2126136手 |
319790万 |
-0.23 |
-1.53% |
2020-08-14 |
14.19 |
15.44 |
14.11 |
15.03 |
3184582手 |
472049万 |
0.73 |
5.11% |
2020-08-07 |
14.68 |
14.99 |
14.17 |
14.30 |
2207882手 |
322235万 |
-0.29 |
-1.99% |
2020-07-31 |
14.23 |
14.83 |
13.85 |
14.59 |
2023924手 |
290263万 |
0.43 |
3.04% |
2020-07-24 |
14.88 |
15.56 |
14.06 |
14.16 |
2660991手 |
398612万 |
-0.63 |
-4.26% |
2020-07-17 |
15.96 |
17.09 |
14.54 |
14.79 |
4187509手 |
669742万 |
-1.24 |
-7.74% |
2020-07-10 |
16.21 |
16.87 |
15.90 |
16.03 |
5164599手 |
849148万 |
0.12 |
0.75% |
2020-07-03 |
15.49 |
16.25 |
14.92 |
15.91 |
5061369手 |
781339万 |
0.39 |
2.51% |
2020-06-24 |
14.36 |
15.52 |
14.03 |
15.52 |
2878351手 |
426433万 |
1.17 |
8.15% |
2020-06-19 |
13.68 |
14.50 |
13.66 |
14.35 |
2140465手 |
302801万 |
0.54 |
3.91% |
2020-06-12 |
14.25 |
14.65 |
13.62 |
13.81 |
2228727手 |
317405万 |
-0.27 |
-1.92% |
2020-06-05 |
13.46 |
14.51 |
13.45 |
14.08 |
2300376手 |
324448万 |
0.67 |
5.00% |
2020-05-29 |
13.25 |
13.63 |
13.01 |
13.41 |
1408332手 |
187875万 |
0.15 |
1.13% |
2020-05-22 |
13.63 |
13.96 |
13.23 |
13.26 |
1779561手 |
242458万 |
-0.53 |
-3.84% |
2020-05-15 |
14.50 |
14.69 |
13.58 |
13.79 |
2170751手 |
305694万 |
-0.65 |
-4.50% |
2020-05-08 |
14.43 |
14.88 |
14.32 |
14.44 |
1609578手 |
233941万 |
-0.25 |
-1.70% |
2020-04-30 |
14.00 |
14.79 |
13.48 |
14.69 |
2007704手 |
286164万 |
0.74 |
5.30% |
2020-04-24 |
14.06 |
14.47 |
13.88 |
13.95 |
2324064手 |
328417万 |
-0.04 |
-0.29% |
2020-04-17 |
13.44 |
14.39 |
13.04 |
13.99 |
2828313手 |
390100万 |
0.37 |
2.72% |
2020-04-10 |
14.35 |
14.40 |
13.50 |
13.62 |
2147645手 |
301228万 |
-0.34 |
-2.44% |
2020-04-03 |
12.84 |
14.28 |
12.43 |
13.96 |
3667172手 |
493107万 |
0.89 |
6.81% |
2020-03-27 |
13.10 |
13.60 |
12.42 |
13.07 |
3967952手 |
519891万 |
-0.50 |
-3.69% |
2020-03-20 |
15.68 |
15.74 |
13.00 |
13.57 |
4401708手 |
617786万 |
-2.08 |
-13.29% |
2020-03-13 |
16.68 |
17.17 |
15.05 |
15.65 |
3636563手 |
589011万 |
-1.34 |
-7.89% |
2020-03-06 |
17.30 |
18.15 |
16.42 |
16.99 |
4529527手 |
778423万 |
-0.09 |
-0.53% |
2020-02-28 |
19.75 |
20.60 |
17.01 |
17.08 |
5505852手 |
1051373万 |
-2.52 |
-12.86% |
2020-02-21 |
18.44 |
19.68 |
18.22 |
19.60 |
4661863手 |
881699万 |
1.25 |
6.81% |
2020-02-14 |
18.90 |
19.39 |
17.96 |
18.35 |
3786141手 |
707852万 |
-0.95 |
-4.92% |
2020-02-07 |
18.00 |
19.90 |
17.10 |
19.30 |
3497332手 |
651830万 |
-0.70 |
-3.50% |
2020-01-23 |
18.88 |
21.00 |
18.60 |
20.00 |
2711583手 |
533267万 |
1.01 |
5.32% |
2020-01-17 |
18.02 |
19.11 |
17.77 |
18.99 |
2574417手 |
478133万 |
0.96 |
5.32% |
2020-01-10 |
18.01 |
18.59 |
17.36 |
18.03 |
2744962手 |
491374万 |
-0.19 |
-1.04% |
2020-01-03 |
18.33 |
18.64 |
18.05 |
18.22 |
1048136手 |
191994万 |
-0.05 |
-0.27% |
2019-12-31 |
11.66 |
18.41 |
11.22 |
18.27 |
1473566手 |
236616万 |
0.76 |
4.34% |
2019-12-27 |
18.00 |
18.32 |
17.20 |
17.51 |
2324787手 |
415507万 |
-0.64 |
-3.53% |
2019-12-20 |
18.82 |
19.42 |
17.78 |
18.15 |
3432094手 |
639666万 |
-0.77 |
-4.07% |
2019-12-13 |
16.60 |
19.02 |
16.60 |
18.92 |
3637269手 |
651654万 |
2.12 |
12.62% |
2019-12-06 |
16.65 |
17.27 |
16.63 |
16.80 |
2496714手 |
423535万 |
0.14 |
0.84% |
2019-11-29 |
16.86 |
16.90 |
15.90 |
16.66 |
2302831手 |
379108万 |
-0.16 |
-0.95% |
2019-11-22 |
16.09 |
17.08 |
15.60 |
16.82 |
3075524手 |
504849万 |
0.81 |
5.06% |
2019-11-15 |
15.82 |
16.45 |
15.11 |
16.01 |
2178985手 |
344553万 |
0.01 |
0.06% |
2019-11-08 |
15.46 |
16.10 |
14.92 |
16.00 |
2553352手 |
400315万 |
0.41 |
2.63% |
2019-11-01 |
16.06 |
16.43 |
15.23 |
15.59 |
2057228手 |
324765万 |
-0.29 |
-1.83% |
2019-10-25 |
15.19 |
16.61 |
14.87 |
15.88 |
3259022手 |
517664万 |
0.65 |
4.27% |
2019-10-18 |
15.15 |
15.47 |
14.74 |
15.23 |
2081723手 |
315663万 |
0.41 |
2.77% |
2019-10-11 |
14.53 |
15.04 |
13.91 |
14.82 |
1994905手 |
290294万 |
0.42 |
2.92% |
2019-09-30 |
15.00 |
15.00 |
14.39 |
14.40 |
451439手 |
65874万 |
-0.67 |
-4.45% |
2019-09-27 |
14.33 |
15.86 |
14.01 |
15.07 |
4579986手 |
693277万 |
0.58 |
4.00% |
2019-09-20 |
15.06 |
15.06 |
14.14 |
14.49 |
2646454手 |
384650万 |
-0.82 |
-5.36% |
2019-09-12 |
15.52 |
15.96 |
14.84 |
15.31 |
2974013手 |
454319万 |
0.00 |
0.00% |
2019-09-06 |
14.12 |
15.76 |
14.09 |
15.31 |
3809154手 |
571282万 |
1.10 |
7.74% |
2019-08-30 |
14.48 |
14.68 |
13.77 |
14.21 |
3024255手 |
432566万 |
-0.74 |
-4.95% |
2019-08-23 |
14.78 |
15.34 |
14.61 |
14.95 |
4065899手 |
608455万 |
0.59 |
4.11% |
2019-08-16 |
12.29 |
15.00 |
12.22 |
14.36 |
4564460手 |
630530万 |
2.07 |
16.84% |
2019-08-09 |
12.75 |
12.88 |
11.90 |
12.29 |
1615823手 |
199826万 |
-0.60 |
-4.66% |
2019-08-02 |
13.30 |
13.75 |
12.67 |
12.89 |
2420267手 |
322507万 |
-0.36 |
-2.72% |
2019-07-26 |
12.52 |
13.64 |
12.10 |
13.25 |
2494198手 |
325075万 |
0.79 |
6.34% |
2019-07-19 |
12.65 |
12.90 |
12.08 |
12.46 |
1768642手 |
222623万 |
-0.31 |
-2.43% |
2019-07-12 |
13.08 |
13.15 |
12.48 |
12.77 |
1700095手 |
216741万 |
-0.38 |
-2.89% |
2019-07-05 |
12.45 |
13.69 |
12.36 |
13.15 |
4143836手 |
547564万 |
1.10 |
9.13% |
2019-06-28 |
12.30 |
12.31 |
11.88 |
12.05 |
1625277手 |
197050万 |
-0.27 |
-2.19% |
2019-06-21 |
11.82 |
12.44 |
11.60 |
12.32 |
2657953手 |
317488万 |
0.51 |
4.32% |
2019-06-14 |
11.55 |
12.20 |
11.50 |
11.81 |
4713841手 |
555623万 |
-1.02 |
-7.95% |
2019-06-06 |
13.60 |
13.65 |
12.75 |
12.83 |
938288手 |
123592万 |
-0.85 |
-6.21% |
2019-05-31 |
12.96 |
13.75 |
12.90 |
13.68 |
1416100手 |
190251万 |
0.78 |
6.05% |
2019-05-24 |
13.16 |
13.75 |
12.78 |
12.90 |
1395794手 |
184748万 |
-0.30 |
-2.27% |
2019-05-17 |
14.00 |
14.04 |
13.13 |
13.20 |
1764900手 |
242348万 |
-1.02 |
-7.17% |
2019-05-10 |
15.20 |
15.20 |
13.18 |
14.22 |
2585696手 |
365920万 |
-1.20 |
-7.78% |
2019-04-30 |
16.15 |
16.23 |
15.20 |
15.42 |
1029061手 |
161075万 |
-0.59 |
-3.69% |
2019-04-26 |
17.72 |
17.73 |
16.01 |
16.01 |
4346919手 |
734685万 |
-1.88 |
-10.51% |
2019-04-19 |
15.96 |
19.70 |
15.33 |
17.89 |
9213648手 |
1664866万 |
2.18 |
13.88% |
2019-04-12 |
15.91 |
16.34 |
15.35 |
15.71 |
2300502手 |
365670万 |
-0.13 |
-0.82% |
2019-04-04 |
15.20 |
16.75 |
15.11 |
15.84 |
2926101手 |
465203万 |
1.09 |
7.39% |
2019-03-29 |
14.78 |
14.94 |
14.10 |
14.75 |
1790627手 |
259604万 |
-0.34 |
-2.25% |
2019-03-22 |
14.95 |
15.45 |
14.83 |
15.09 |
1928455手 |
291862万 |
0.23 |
1.55% |
2019-03-15 |
15.83 |
16.59 |
14.52 |
14.86 |
3471973手 |
542316万 |
-0.96 |
-6.07% |
2019-03-08 |
15.13 |
17.88 |
15.13 |
15.82 |
5461447手 |
893266万 |
0.74 |
4.91% |
2019-03-01 |
14.45 |
15.69 |
14.30 |
15.08 |
4154326手 |
622383万 |
0.99 |
7.03% |
2019-02-22 |
13.69 |
14.19 |
13.53 |
14.09 |
3401808手 |
472263万 |
0.54 |
3.98% |
2019-02-15 |
11.87 |
14.30 |
11.86 |
13.55 |
3489797手 |
465778万 |
1.65 |
13.87% |
2019-02-01 |
11.88 |
11.94 |
11.45 |
11.90 |
704854手 |
82341万 |
0.10 |
0.85% |
2019-01-25 |
12.02 |
12.12 |
11.70 |
11.80 |
686766手 |
81887万 |
-0.25 |
-2.08% |
2019-01-18 |
12.21 |
12.34 |
11.91 |
12.05 |
1031286手 |
125150万 |
-0.12 |
-0.99% |
2019-01-11 |
11.76 |
12.35 |
11.61 |
12.17 |
1331815手 |
160210万 |
0.52 |
4.46% |
2018-12-28 |
11.75 |
11.97 |
11.49 |
11.59 |
706373手 |
82872万 |
-0.17 |
-1.45% |
2018-12-21 |
12.00 |
12.30 |
11.63 |
11.76 |
951978手 |
114514万 |
-0.30 |
-2.49% |
2018-12-14 |
11.81 |
12.39 |
11.71 |
12.06 |
1188066手 |
144067万 |
0.14 |
1.17% |
2018-12-07 |
12.03 |
12.37 |
11.84 |
11.92 |
1598947手 |
192706万 |
0.39 |
3.38% |
2018-11-30 |
11.81 |
11.91 |
11.32 |
11.53 |
845596手 |
98699万 |
-0.28 |
-2.37% |
2018-11-23 |
12.89 |
13.06 |
11.78 |
11.81 |
1346868手 |
169215万 |
-1.05 |
-8.16% |
2018-11-16 |
12.33 |
12.96 |
12.31 |
12.86 |
1598343手 |
203086万 |
0.52 |
4.21% |
2018-11-09 |
12.62 |
12.85 |
12.31 |
12.34 |
1383009手 |
173846万 |
-0.27 |
-2.14% |
2018-11-02 |
12.13 |
12.74 |
11.75 |
12.61 |
1680691手 |
207381万 |
0.52 |
4.30% |
2018-10-26 |
11.70 |
12.76 |
11.61 |
12.09 |
1869180手 |
228234万 |
0.48 |
4.13% |
2018-10-19 |
12.00 |
12.30 |
11.11 |
11.61 |
1289080手 |
150560万 |
-0.35 |
-2.93% |
2018-10-12 |
14.00 |
14.00 |
11.45 |
11.96 |
1608591手 |
206411万 |
-2.28 |
-16.01% |
2018-09-28 |
14.35 |
14.79 |
14.19 |
14.24 |
1125624手 |
162183万 |
-0.21 |
-1.45% |
2018-09-21 |
14.56 |
14.56 |
14.05 |
14.45 |
1379157手 |
197530万 |
-0.15 |
-1.03% |
2018-09-14 |
14.80 |
14.94 |
14.54 |
14.60 |
1110682手 |
163338万 |
-0.29 |
-1.95% |
2018-09-07 |
14.71 |
15.40 |
14.51 |
14.89 |
1692134手 |
252551万 |
0.10 |
0.68% |
2018-08-31 |
15.00 |
15.48 |
14.67 |
14.79 |
1650304手 |
249924万 |
-0.20 |
-1.33% |
2018-08-24 |
14.65 |
15.20 |
14.53 |
14.99 |
1722088手 |
257156万 |
0.36 |
2.46% |
2018-08-17 |
15.19 |
15.83 |
14.62 |
14.63 |
2051410手 |
313135万 |
-0.84 |
-5.43% |
2018-08-10 |
15.77 |
15.85 |
14.80 |
15.47 |
2389729手 |
367070万 |
-0.34 |
-2.15% |
2018-08-03 |
17.20 |
17.41 |
15.80 |
15.81 |
2318625手 |
386935万 |
-1.48 |
-8.56% |
2018-07-27 |
17.11 |
18.10 |
17.04 |
17.29 |
3804597手 |
671333万 |
-0.01 |
-0.06% |
2018-07-20 |
17.62 |
18.19 |
16.73 |
17.30 |
3382848手 |
591534万 |
-0.32 |
-1.82% |
2018-07-13 |
17.23 |
18.28 |
16.54 |
17.62 |
5038533手 |
876358万 |
0.39 |
2.26% |
2018-07-06 |
18.20 |
18.35 |
16.71 |
17.23 |
4891630手 |
854659万 |
-1.21 |
-6.56% |
2018-06-29 |
18.62 |
18.86 |
17.55 |
18.44 |
5404074手 |
990512万 |
-0.28 |
-1.50% |
2018-06-22 |
21.83 |
21.84 |
17.53 |
18.72 |
7816642手 |
1525302万 |
-3.86 |
-17.09% |
2018-06-15 |
21.81 |
26.36 |
21.81 |
22.58 |
12112939手 |
2932138万 |
2.75 |
13.87% |
2018-06-08 |
16.52 |
19.83 |
16.52 |
19.83 |
16726手 |
3303万 |
6.06 |
44.01% |