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 |
2021-04-16 |
16.14 |
16.55 |
15.12 |
16.11 |
166618手 |
26166万 |
-0.03 |
-0.19% |
2021-04-09 |
16.38 |
16.63 |
15.79 |
16.14 |
135021手 |
21934万 |
-0.20 |
-1.22% |
2021-04-02 |
16.10 |
17.06 |
15.74 |
16.34 |
208900手 |
34283万 |
0.29 |
1.81% |
2021-03-26 |
16.51 |
17.10 |
15.47 |
16.05 |
213265手 |
34315万 |
-0.61 |
-3.66% |
2021-03-19 |
16.90 |
17.98 |
16.31 |
16.66 |
199791手 |
33905万 |
-0.36 |
-2.12% |
2021-03-12 |
18.75 |
18.75 |
16.00 |
17.02 |
417898手 |
70035万 |
-1.13 |
-6.23% |
2021-03-05 |
19.98 |
20.40 |
17.81 |
18.15 |
431319手 |
83374万 |
-1.35 |
-6.92% |
2021-02-26 |
21.90 |
23.18 |
19.42 |
19.50 |
504955手 |
109068万 |
-2.46 |
-11.20% |
2021-02-19 |
23.45 |
24.00 |
20.71 |
21.96 |
251433手 |
56443万 |
-0.38 |
-1.70% |
2021-02-10 |
20.10 |
22.35 |
19.67 |
22.34 |
315125手 |
67506万 |
2.19 |
10.87% |
2021-02-05 |
17.88 |
21.11 |
17.68 |
20.15 |
472889手 |
94022万 |
1.95 |
10.71% |
2021-01-29 |
18.95 |
19.95 |
17.80 |
18.20 |
426758手 |
79893万 |
-0.87 |
-4.56% |
2021-01-22 |
17.06 |
19.25 |
16.68 |
19.07 |
553372手 |
100220万 |
2.19 |
12.97% |
2021-01-15 |
15.33 |
18.60 |
15.10 |
16.88 |
871126手 |
151384万 |
1.49 |
9.68% |
2021-01-08 |
13.90 |
15.86 |
13.36 |
15.39 |
582151手 |
85051万 |
1.49 |
10.72% |
2020-12-31 |
14.04 |
14.34 |
13.30 |
13.90 |
481348手 |
66444万 |
0.15 |
1.09% |
2020-12-25 |
13.03 |
13.75 |
12.25 |
13.75 |
343224手 |
45019万 |
0.68 |
5.20% |
2020-12-18 |
12.86 |
13.58 |
11.92 |
13.07 |
406351手 |
51896万 |
0.32 |
2.51% |
2020-12-11 |
12.12 |
13.10 |
11.77 |
12.75 |
318373手 |
39238万 |
0.42 |
3.41% |
2020-12-04 |
12.82 |
12.90 |
12.07 |
12.33 |
198503手 |
24759万 |
-0.49 |
-3.82% |
2020-11-27 |
13.09 |
13.80 |
12.50 |
12.82 |
459811手 |
60595万 |
-0.28 |
-2.14% |
2020-11-20 |
11.43 |
13.34 |
11.31 |
13.10 |
971787手 |
123110万 |
1.94 |
17.38% |
2020-11-13 |
10.28 |
11.36 |
10.26 |
11.16 |
327828手 |
35345万 |
0.91 |
8.88% |
2020-11-06 |
10.30 |
10.31 |
10.13 |
10.25 |
142795手 |
14583万 |
0.08 |
0.79% |
2020-10-30 |
10.55 |
10.72 |
10.02 |
10.17 |
118134手 |
12275万 |
-0.45 |
-4.24% |
2020-10-23 |
11.29 |
11.56 |
10.60 |
10.62 |
205792手 |
22756万 |
-0.43 |
-3.89% |
2020-10-16 |
10.41 |
11.41 |
10.38 |
11.05 |
251404手 |
27612万 |
0.70 |
6.76% |
2020-10-09 |
10.15 |
10.41 |
10.13 |
10.35 |
27069手 |
2788万 |
0.29 |
2.88% |
2020-09-30 |
10.05 |
10.18 |
9.94 |
10.06 |
70238手 |
7042万 |
0.01 |
0.10% |
2020-09-25 |
10.87 |
10.87 |
10.00 |
10.05 |
154770手 |
16048万 |
-0.79 |
-7.29% |
2020-09-18 |
10.63 |
10.87 |
10.55 |
10.84 |
147447手 |
15793万 |
0.28 |
2.65% |
2020-09-11 |
11.18 |
11.43 |
10.48 |
10.56 |
165604手 |
18186万 |
-0.63 |
-5.63% |
2020-09-04 |
11.72 |
11.72 |
10.98 |
11.19 |
202425手 |
22852万 |
-0.24 |
-2.10% |
2020-08-28 |
11.72 |
11.86 |
10.97 |
11.43 |
253055手 |
28827万 |
-0.17 |
-1.47% |
2020-08-21 |
11.70 |
12.46 |
11.55 |
11.60 |
371936手 |
44811万 |
-0.05 |
-0.43% |
2020-08-14 |
11.26 |
11.95 |
11.25 |
11.65 |
389373手 |
45204万 |
0.33 |
2.92% |
2020-08-07 |
10.68 |
11.46 |
10.61 |
11.32 |
405039手 |
44724万 |
0.71 |
6.69% |
2020-07-31 |
10.42 |
10.87 |
10.18 |
10.61 |
168968手 |
17715万 |
0.20 |
1.92% |
2020-07-24 |
10.46 |
11.16 |
10.36 |
10.41 |
188429手 |
20397万 |
-0.15 |
-1.42% |
2020-07-17 |
11.10 |
11.55 |
10.48 |
10.56 |
260875手 |
28879万 |
-0.81 |
-7.12% |
2020-07-10 |
10.52 |
11.59 |
10.52 |
11.37 |
377868手 |
42197万 |
0.86 |
8.18% |
2020-07-03 |
10.14 |
10.52 |
9.92 |
10.51 |
179250手 |
18292万 |
0.35 |
3.44% |
2020-06-24 |
10.30 |
10.30 |
10.07 |
10.16 |
70158手 |
7136万 |
-0.11 |
-1.07% |
2020-06-19 |
10.25 |
10.55 |
10.15 |
10.27 |
141034手 |
14558万 |
0.01 |
0.10% |
2020-06-12 |
10.01 |
10.66 |
10.00 |
10.26 |
329427手 |
33919万 |
0.28 |
2.81% |
2020-06-05 |
9.68 |
10.29 |
9.66 |
9.98 |
212240手 |
21416万 |
0.33 |
3.42% |
2020-05-29 |
9.61 |
9.81 |
9.41 |
9.65 |
124171手 |
11932万 |
-0.03 |
-0.31% |
2020-05-22 |
10.13 |
10.33 |
9.58 |
9.68 |
195810手 |
19369万 |
-0.42 |
-4.16% |
2020-05-15 |
10.22 |
10.25 |
10.08 |
10.10 |
91390手 |
9292万 |
-0.09 |
-0.88% |
2020-05-08 |
10.30 |
10.33 |
10.12 |
10.19 |
75176手 |
7674万 |
-0.20 |
-1.93% |
2020-04-30 |
10.47 |
10.59 |
10.05 |
10.39 |
85123手 |
8780万 |
-0.12 |
-1.14% |
2020-04-24 |
10.29 |
10.89 |
10.29 |
10.51 |
158399手 |
16821万 |
0.28 |
2.74% |
2020-04-17 |
10.41 |
10.58 |
10.18 |
10.23 |
95745手 |
9913万 |
-0.26 |
-2.48% |
2020-04-10 |
10.42 |
10.78 |
10.42 |
10.49 |
106746手 |
11341万 |
0.20 |
1.94% |
2020-04-03 |
10.38 |
10.45 |
10.04 |
10.29 |
114557手 |
11719万 |
-0.09 |
-0.87% |
2020-03-27 |
10.70 |
11.07 |
10.38 |
10.38 |
176875手 |
18950万 |
-0.17 |
-1.61% |
2020-03-20 |
10.93 |
11.00 |
10.11 |
10.55 |
133609手 |
14017万 |
-0.28 |
-2.58% |
2020-03-13 |
11.80 |
12.18 |
10.50 |
10.83 |
226050手 |
25698万 |
-1.09 |
-9.14% |
2020-03-06 |
10.91 |
12.21 |
10.91 |
11.92 |
247512手 |
28596万 |
1.05 |
9.66% |
2020-02-28 |
11.30 |
11.54 |
10.85 |
10.87 |
241111手 |
26924万 |
-0.47 |
-4.14% |
2020-02-21 |
11.05 |
11.45 |
11.00 |
11.34 |
162044手 |
18266万 |
0.31 |
2.81% |
2020-02-14 |
11.11 |
11.26 |
10.80 |
11.03 |
137615手 |
15212万 |
-0.17 |
-1.52% |
2020-02-07 |
10.64 |
11.33 |
10.01 |
11.20 |
198736手 |
21160万 |
-0.62 |
-5.25% |
2020-01-23 |
12.52 |
12.64 |
11.68 |
11.82 |
139968手 |
17125万 |
-0.71 |
-5.67% |
2020-01-17 |
12.48 |
12.90 |
12.16 |
12.53 |
152468手 |
18988万 |
0.12 |
0.97% |
2020-01-10 |
12.48 |
12.62 |
12.23 |
12.41 |
170148手 |
21180万 |
-0.06 |
-0.48% |
2020-01-03 |
12.43 |
12.55 |
12.25 |
12.47 |
80711手 |
10017万 |
0.12 |
0.97% |
2019-12-31 |
18.90 |
19.14 |
12.10 |
12.35 |
125052手 |
18756万 |
0.22 |
1.81% |
2019-12-27 |
12.00 |
12.24 |
11.66 |
12.13 |
141142手 |
16876万 |
0.14 |
1.17% |
2019-12-20 |
11.75 |
12.12 |
11.75 |
11.99 |
134355手 |
16094万 |
0.25 |
2.13% |
2019-12-13 |
11.76 |
11.93 |
11.53 |
11.74 |
101206手 |
11841万 |
-0.02 |
-0.17% |
2019-12-06 |
11.76 |
11.85 |
11.46 |
11.76 |
65942手 |
7672万 |
0.02 |
0.17% |
2019-11-29 |
11.60 |
11.91 |
11.58 |
11.74 |
85876手 |
10113万 |
0.14 |
1.21% |
2019-11-22 |
11.45 |
11.86 |
11.37 |
11.60 |
85535手 |
9957万 |
0.22 |
1.93% |
2019-11-15 |
11.80 |
11.80 |
11.34 |
11.38 |
125433手 |
14456万 |
-0.47 |
-3.97% |
2019-11-08 |
11.60 |
12.34 |
11.58 |
11.85 |
285090手 |
34564万 |
0.31 |
2.69% |
2019-11-01 |
11.54 |
11.60 |
11.31 |
11.54 |
87944手 |
10090万 |
0.06 |
0.52% |
2019-10-25 |
11.64 |
11.64 |
11.36 |
11.48 |
67137手 |
7686万 |
-0.20 |
-1.71% |
2019-10-18 |
11.66 |
11.93 |
11.49 |
11.68 |
129120手 |
15139万 |
0.08 |
0.69% |
2019-10-11 |
11.39 |
11.63 |
11.27 |
11.60 |
63014手 |
7224万 |
0.18 |
1.58% |
2019-09-30 |
11.42 |
11.57 |
11.30 |
11.42 |
14575手 |
1674万 |
0.02 |
0.17% |
2019-09-27 |
11.75 |
11.76 |
11.24 |
11.40 |
98540手 |
11304万 |
-0.39 |
-3.31% |
2019-09-20 |
12.25 |
12.45 |
11.73 |
11.79 |
152894手 |
18399万 |
-0.33 |
-2.72% |
2019-09-12 |
11.95 |
12.19 |
11.80 |
12.12 |
109443手 |
13144万 |
0.31 |
2.62% |
2019-09-06 |
11.25 |
11.97 |
11.24 |
11.81 |
157859手 |
18485万 |
0.46 |
4.05% |
2019-08-30 |
11.20 |
11.67 |
11.08 |
11.35 |
121440手 |
13817万 |
-0.04 |
-0.35% |
2019-08-23 |
11.35 |
11.67 |
11.26 |
11.39 |
90037手 |
10354万 |
0.11 |
0.97% |
2019-08-16 |
11.30 |
11.65 |
11.05 |
11.28 |
87567手 |
9931万 |
0.10 |
0.89% |
2019-08-09 |
12.21 |
12.25 |
11.15 |
11.18 |
113287手 |
13059万 |
-1.00 |
-8.21% |
2019-08-02 |
12.17 |
12.58 |
12.00 |
12.18 |
100227手 |
12361万 |
0.00 |
0.00% |
2019-07-26 |
12.25 |
12.45 |
11.94 |
12.18 |
72609手 |
8816万 |
-0.06 |
-0.49% |
2019-07-19 |
12.55 |
12.64 |
12.17 |
12.24 |
81045手 |
10027万 |
-0.27 |
-2.16% |
2019-07-12 |
13.01 |
13.01 |
12.40 |
12.51 |
107100手 |
13471万 |
-0.50 |
-3.84% |
2019-07-05 |
12.72 |
13.85 |
12.65 |
13.01 |
310217手 |
40917万 |
0.52 |
4.16% |
2019-06-28 |
12.90 |
13.18 |
12.44 |
12.49 |
178878手 |
22790万 |
-0.39 |
-3.03% |
2019-06-21 |
12.12 |
12.93 |
12.11 |
12.88 |
125632手 |
15833万 |
0.67 |
5.49% |
2019-06-14 |
12.05 |
12.61 |
11.96 |
12.21 |
100021手 |
12360万 |
0.28 |
2.35% |
2019-06-06 |
12.48 |
12.54 |
11.81 |
11.93 |
73248手 |
8977万 |
-0.62 |
-4.94% |
2019-05-31 |
12.15 |
12.67 |
12.15 |
12.55 |
104795手 |
13066万 |
0.40 |
3.29% |
2019-05-24 |
12.61 |
12.71 |
12.10 |
12.15 |
120007手 |
14805万 |
-0.38 |
-3.03% |
2019-05-17 |
13.02 |
13.17 |
12.48 |
12.53 |
150649手 |
19433万 |
-0.65 |
-4.93% |
2019-05-10 |
13.37 |
13.37 |
12.45 |
13.18 |
218373手 |
28381万 |
-0.59 |
-4.29% |
2019-04-30 |
14.30 |
14.45 |
13.49 |
13.77 |
77720手 |
10712万 |
-0.49 |
-3.44% |
2019-04-26 |
14.93 |
14.95 |
14.20 |
14.26 |
194786手 |
28430万 |
-0.57 |
-3.84% |
2019-04-19 |
15.37 |
15.43 |
14.51 |
14.83 |
250250手 |
37424万 |
-0.36 |
-2.37% |
2019-04-12 |
16.60 |
16.96 |
15.03 |
15.19 |
509231手 |
80940万 |
-0.34 |
-2.19% |
2019-04-04 |
14.62 |
15.75 |
14.51 |
15.53 |
563041手 |
85333万 |
0.98 |
6.74% |
2019-03-29 |
20.90 |
22.33 |
13.96 |
14.55 |
400458手 |
74630万 |
-6.73 |
-31.63% |
2019-03-22 |
20.39 |
21.99 |
20.25 |
21.28 |
495547手 |
105416万 |
0.98 |
4.83% |
2019-03-15 |
21.60 |
22.85 |
19.66 |
20.30 |
565805手 |
119858万 |
-0.69 |
-3.29% |
2019-03-08 |
18.58 |
22.55 |
18.58 |
20.99 |
577215手 |
115859万 |
2.44 |
13.15% |
2019-03-01 |
17.70 |
18.79 |
17.57 |
18.55 |
393298手 |
71990万 |
1.02 |
5.82% |
2019-02-22 |
17.10 |
17.83 |
17.10 |
17.53 |
256129手 |
44699万 |
0.49 |
2.88% |
2019-02-15 |
16.87 |
17.37 |
16.87 |
17.04 |
213030手 |
36540万 |
0.16 |
0.95% |
2019-02-01 |
17.60 |
17.63 |
15.94 |
16.88 |
182179手 |
30531万 |
-0.65 |
-3.71% |
2019-01-25 |
19.36 |
20.28 |
17.51 |
17.53 |
304062手 |
57486万 |
-1.80 |
-9.31% |
2019-01-18 |
19.61 |
19.61 |
18.94 |
19.33 |
83541手 |
16060万 |
-0.17 |
-0.87% |
2019-01-11 |
19.05 |
19.65 |
18.89 |
19.50 |
86788手 |
16773万 |
0.56 |
2.96% |
2018-12-28 |
18.54 |
19.22 |
18.41 |
18.75 |
80426手 |
15191万 |
0.19 |
1.02% |
2018-12-21 |
19.47 |
19.68 |
18.33 |
18.56 |
84873手 |
16130万 |
-0.92 |
-4.72% |
2018-12-14 |
19.07 |
19.85 |
18.72 |
19.48 |
84949手 |
16452万 |
0.27 |
1.41% |
2018-12-07 |
19.63 |
20.01 |
19.10 |
19.21 |
101739手 |
19878万 |
0.10 |
0.52% |
2018-11-30 |
19.88 |
20.08 |
18.84 |
19.11 |
103977手 |
20182万 |
-0.70 |
-3.53% |
2018-11-23 |
21.93 |
22.08 |
19.63 |
19.81 |
141109手 |
29499万 |
-1.98 |
-9.09% |
2018-11-16 |
21.63 |
22.30 |
20.72 |
21.79 |
186657手 |
40238万 |
-0.05 |
-0.23% |
2018-11-09 |
21.90 |
22.45 |
21.60 |
21.84 |
109007手 |
23943万 |
0.07 |
0.32% |
2018-11-02 |
20.02 |
21.86 |
18.99 |
21.77 |
124642手 |
25921万 |
1.79 |
8.96% |
2018-10-26 |
19.00 |
20.25 |
19.00 |
19.98 |
94831手 |
18806万 |
1.15 |
6.11% |
2018-10-19 |
19.98 |
20.50 |
17.79 |
18.83 |
100675手 |
19316万 |
-1.10 |
-5.52% |
2018-10-12 |
22.17 |
22.46 |
19.25 |
19.93 |
88721手 |
18610万 |
-2.57 |
-11.42% |
2018-09-28 |
22.22 |
22.70 |
21.88 |
22.50 |
81011手 |
18140万 |
0.22 |
0.99% |
2018-09-21 |
21.90 |
22.40 |
21.30 |
22.28 |
78486手 |
17305万 |
0.30 |
1.36% |
2018-09-14 |
22.20 |
22.31 |
20.27 |
21.98 |
101455手 |
21854万 |
-0.34 |
-1.52% |
2018-09-07 |
22.45 |
22.88 |
21.90 |
22.32 |
104062手 |
23372万 |
-0.13 |
-0.58% |
2018-08-31 |
22.41 |
23.49 |
22.03 |
22.45 |
229157手 |
52451万 |
0.05 |
0.22% |
2018-08-24 |
21.31 |
22.58 |
21.26 |
22.40 |
168305手 |
37171万 |
0.92 |
4.28% |
2018-08-17 |
22.16 |
22.69 |
21.24 |
21.48 |
227756手 |
50341万 |
-0.68 |
-3.07% |
2018-08-10 |
21.93 |
22.76 |
19.81 |
22.16 |
219983手 |
46619万 |
-0.11 |
-0.49% |
2018-08-03 |
22.24 |
22.58 |
20.90 |
22.27 |
179749手 |
39501万 |
0.07 |
0.32% |
2018-07-27 |
20.86 |
22.68 |
20.73 |
22.20 |
226686手 |
50034万 |
1.27 |
6.07% |
2018-07-20 |
20.56 |
21.10 |
20.22 |
20.93 |
157984手 |
32790万 |
0.20 |
0.96% |
2018-07-13 |
18.70 |
20.93 |
18.67 |
20.73 |
203564手 |
40939万 |
1.94 |
10.32% |
2018-07-06 |
19.79 |
20.68 |
18.01 |
18.79 |
150851手 |
29508万 |
-1.18 |
-5.91% |
2018-06-29 |
19.06 |
20.48 |
18.20 |
19.97 |
156064手 |
30427万 |
1.07 |
5.66% |
2018-06-22 |
20.29 |
20.30 |
18.10 |
18.90 |
94390手 |
17985万 |
-1.77 |
-8.56% |
2018-06-15 |
21.23 |
21.56 |
20.52 |
20.67 |
90361手 |
19099万 |
-0.62 |
-2.91% |
2018-06-08 |
21.13 |
21.85 |
20.92 |
21.29 |
124827手 |
26660万 |
0.20 |
0.95% |
2018-06-01 |
23.02 |
23.11 |
20.50 |
21.09 |
173486手 |
37407万 |
-2.08 |
-8.98% |
2018-05-25 |
23.16 |
24.50 |
23.03 |
23.17 |
286647手 |
67827万 |
-0.09 |
-0.39% |
2018-05-18 |
21.62 |
24.23 |
21.49 |
23.26 |
296912手 |
68487万 |
1.46 |
6.70% |
2018-05-11 |
21.64 |
22.37 |
21.64 |
21.80 |
128285手 |
28264万 |
0.17 |
0.79% |
2018-05-04 |
21.77 |
21.86 |
20.98 |
21.63 |
94581手 |
20280万 |
-0.15 |
-0.69% |
2018-04-27 |
22.74 |
23.89 |
21.69 |
21.78 |
159908手 |
36588万 |
-0.96 |
-4.22% |
2018-04-20 |
24.28 |
24.28 |
22.70 |
22.74 |
127065手 |
29698万 |
-1.49 |
-6.15% |