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 |
2021-01-18 |
48.51 |
50.80 |
47.10 |
50.22 |
147834手 |
73355万 |
1.34 |
2.74% |
2021-01-15 |
45.00 |
52.38 |
44.85 |
48.88 |
916498手 |
445182万 |
3.90 |
8.67% |
2021-01-08 |
39.50 |
45.49 |
39.03 |
44.98 |
874832手 |
370587万 |
4.93 |
12.31% |
2020-12-31 |
36.99 |
40.68 |
35.95 |
40.05 |
749670手 |
282349万 |
3.25 |
8.83% |
2020-12-25 |
35.30 |
36.80 |
34.47 |
36.80 |
745856手 |
265951万 |
1.06 |
2.97% |
2020-12-18 |
37.53 |
37.97 |
35.37 |
35.74 |
632643手 |
230710万 |
-1.85 |
-4.92% |
2020-12-11 |
39.13 |
40.16 |
37.02 |
37.59 |
438229手 |
167474万 |
-1.41 |
-3.62% |
2020-12-04 |
40.46 |
40.63 |
38.41 |
39.00 |
318695手 |
124968万 |
-1.45 |
-3.58% |
2020-11-27 |
40.30 |
42.73 |
39.16 |
40.45 |
655972手 |
268966万 |
-0.10 |
-0.25% |
2020-11-20 |
39.87 |
41.58 |
38.92 |
40.55 |
663748手 |
266144万 |
0.74 |
1.86% |
2020-11-13 |
37.49 |
41.25 |
36.20 |
39.81 |
785961手 |
304908万 |
2.51 |
6.73% |
2020-11-06 |
34.79 |
37.56 |
34.70 |
37.30 |
699804手 |
253329万 |
2.75 |
7.96% |
2020-10-30 |
35.52 |
36.26 |
33.86 |
34.55 |
614509手 |
216782万 |
-1.03 |
-2.90% |
2020-10-23 |
39.77 |
39.87 |
35.40 |
35.58 |
626696手 |
237764万 |
-3.41 |
-8.75% |
2020-10-16 |
31.32 |
39.80 |
31.06 |
38.99 |
921633手 |
328268万 |
7.91 |
25.45% |
2020-10-09 |
31.45 |
31.66 |
30.58 |
31.08 |
176159手 |
54502万 |
0.18 |
0.58% |
2020-09-30 |
33.60 |
33.67 |
30.38 |
30.90 |
434704手 |
137044万 |
-2.24 |
-6.76% |
2020-09-25 |
35.40 |
35.94 |
33.03 |
33.14 |
437882手 |
151171万 |
-2.66 |
-7.43% |
2020-09-18 |
31.80 |
35.97 |
31.42 |
35.80 |
606557手 |
206554万 |
4.13 |
13.04% |
2020-09-11 |
33.01 |
35.06 |
30.56 |
31.67 |
785582手 |
257775万 |
-0.98 |
-3.00% |
2020-09-04 |
33.60 |
33.80 |
31.49 |
32.65 |
582646手 |
189692万 |
-0.50 |
-1.51% |
2020-08-28 |
34.15 |
35.13 |
32.28 |
33.15 |
568829手 |
189931万 |
-1.44 |
-4.16% |
2020-08-21 |
31.14 |
36.25 |
31.05 |
34.59 |
719298手 |
242470万 |
3.81 |
12.38% |
2020-08-14 |
32.94 |
33.18 |
28.82 |
30.78 |
723089手 |
224017万 |
-2.16 |
-6.56% |
2020-08-07 |
31.30 |
33.95 |
30.18 |
32.94 |
874692手 |
275337万 |
2.12 |
6.88% |
2020-07-31 |
31.01 |
32.23 |
29.26 |
30.82 |
971976手 |
298736万 |
0.64 |
2.12% |
2020-07-24 |
30.10 |
32.86 |
30.00 |
30.18 |
1438752手 |
453360万 |
0.39 |
1.31% |
2020-07-17 |
24.60 |
30.85 |
24.60 |
29.79 |
1610793手 |
451365万 |
5.09 |
20.61% |
2020-07-10 |
24.31 |
25.65 |
24.10 |
24.70 |
1213066手 |
301474万 |
0.58 |
2.40% |
2020-07-03 |
21.55 |
24.66 |
21.06 |
24.12 |
1187686手 |
273265万 |
2.47 |
11.41% |
2020-06-26 |
21.50 |
22.04 |
20.97 |
21.65 |
459923手 |
98647万 |
0.16 |
0.74% |
2020-06-19 |
21.63 |
21.91 |
21.25 |
21.49 |
487082手 |
105012万 |
-0.36 |
-1.65% |
2020-06-12 |
22.25 |
23.00 |
21.63 |
21.85 |
840572手 |
187654万 |
-0.17 |
-0.77% |
2020-06-05 |
23.46 |
23.61 |
21.60 |
22.02 |
525553手 |
118853万 |
-1.15 |
-4.96% |
2020-05-29 |
22.15 |
23.42 |
21.55 |
23.17 |
420541手 |
95517万 |
0.82 |
3.67% |
2020-05-22 |
23.22 |
23.95 |
22.30 |
22.35 |
577465手 |
134527万 |
-0.72 |
-3.12% |
2020-05-15 |
24.24 |
25.28 |
23.00 |
23.07 |
716587手 |
172674万 |
-1.12 |
-4.63% |
2020-05-08 |
25.30 |
25.55 |
23.93 |
24.19 |
459085手 |
112469万 |
-1.34 |
-5.25% |
2020-04-30 |
26.05 |
26.20 |
23.50 |
25.53 |
543843手 |
136878万 |
-0.48 |
-1.84% |
2020-04-24 |
25.73 |
26.92 |
25.56 |
26.01 |
429921手 |
112438万 |
0.31 |
1.21% |
2020-04-17 |
25.49 |
27.80 |
25.10 |
25.70 |
655642手 |
172562万 |
-0.02 |
-0.08% |
2020-04-10 |
25.04 |
26.68 |
24.89 |
25.72 |
457610手 |
118541万 |
1.14 |
4.64% |
2020-04-03 |
24.28 |
24.82 |
23.26 |
24.58 |
553147手 |
132614万 |
0.30 |
1.24% |
2020-03-27 |
24.70 |
26.37 |
24.27 |
24.28 |
760807手 |
191676万 |
-1.30 |
-5.08% |
2020-03-20 |
27.02 |
27.20 |
23.08 |
25.58 |
763824手 |
191963万 |
-1.62 |
-5.96% |
2020-03-13 |
28.58 |
28.93 |
25.61 |
27.20 |
587629手 |
162951万 |
-1.72 |
-5.95% |
2020-03-06 |
25.80 |
31.47 |
25.80 |
28.92 |
946773手 |
269671万 |
3.72 |
14.76% |
2020-02-28 |
24.50 |
26.17 |
23.48 |
25.20 |
790228手 |
197530万 |
0.57 |
2.31% |
2020-02-21 |
25.92 |
26.24 |
24.20 |
24.63 |
558726手 |
139705万 |
-1.31 |
-5.05% |
2020-02-14 |
23.90 |
26.38 |
23.42 |
25.94 |
431785手 |
109319万 |
2.00 |
8.35% |
2020-02-07 |
23.18 |
24.65 |
23.18 |
23.94 |
550258手 |
130119万 |
-1.81 |
-7.03% |
2020-01-23 |
26.64 |
26.69 |
24.68 |
25.75 |
354791手 |
92422万 |
-1.00 |
-3.74% |
2020-01-17 |
27.26 |
27.27 |
25.56 |
26.75 |
408855手 |
107568万 |
-0.42 |
-1.55% |
2020-01-10 |
25.90 |
27.58 |
25.70 |
27.17 |
460630手 |
122724万 |
1.06 |
4.06% |
2020-01-03 |
25.45 |
26.60 |
25.38 |
26.11 |
197157手 |
51170万 |
0.66 |
2.59% |
2019-12-31 |
13.83 |
25.67 |
13.26 |
25.45 |
540917手 |
92839万 |
0.24 |
0.95% |
2019-12-27 |
23.45 |
25.67 |
23.20 |
25.21 |
359752手 |
88468万 |
1.89 |
8.11% |
2019-12-20 |
23.38 |
23.70 |
22.90 |
23.32 |
381414手 |
88595万 |
-0.11 |
-0.47% |
2019-12-13 |
22.90 |
23.90 |
22.43 |
23.43 |
538473手 |
124800万 |
0.75 |
3.31% |
2019-12-06 |
22.65 |
23.20 |
22.20 |
22.68 |
583784手 |
131512万 |
0.36 |
1.61% |
2019-11-29 |
21.90 |
23.10 |
21.80 |
22.32 |
643243手 |
146394万 |
0.48 |
2.20% |
2019-11-22 |
21.02 |
22.20 |
20.77 |
21.84 |
390377手 |
84354万 |
0.92 |
4.40% |
2019-11-15 |
20.58 |
21.38 |
20.22 |
20.92 |
460638手 |
95743万 |
0.17 |
0.82% |
2019-11-08 |
19.91 |
21.16 |
19.90 |
20.75 |
645124手 |
134064万 |
1.05 |
5.33% |
2019-11-01 |
18.85 |
19.90 |
18.33 |
19.70 |
473918手 |
90145万 |
0.85 |
4.51% |
2019-10-25 |
19.61 |
19.97 |
18.66 |
18.85 |
307827手 |
59145万 |
-0.75 |
-3.83% |
2019-10-18 |
18.32 |
20.07 |
18.19 |
19.60 |
479222手 |
92158万 |
1.37 |
7.51% |
2019-10-11 |
17.90 |
18.37 |
17.75 |
18.23 |
172050手 |
31057万 |
0.23 |
1.28% |
2019-09-30 |
17.80 |
18.19 |
17.74 |
18.00 |
42721手 |
7674万 |
0.09 |
0.50% |
2019-09-27 |
18.50 |
18.56 |
17.73 |
17.91 |
304625手 |
55183万 |
-0.70 |
-3.76% |
2019-09-20 |
19.10 |
19.10 |
18.10 |
18.61 |
317694手 |
58761万 |
-0.45 |
-2.36% |
2019-09-12 |
19.80 |
19.82 |
18.55 |
19.06 |
274733手 |
52348万 |
-0.34 |
-1.75% |
2019-09-06 |
18.42 |
20.23 |
17.98 |
19.40 |
505143手 |
97076万 |
1.20 |
6.59% |
2019-08-30 |
18.60 |
19.40 |
18.07 |
18.20 |
525562手 |
98380万 |
-0.70 |
-3.70% |
2019-08-23 |
17.27 |
19.10 |
17.14 |
18.90 |
586168手 |
107099万 |
1.60 |
9.25% |
2019-08-16 |
16.35 |
17.34 |
15.55 |
17.30 |
484065手 |
79050万 |
0.86 |
5.23% |
2019-08-09 |
17.67 |
17.70 |
15.90 |
16.44 |
326770手 |
54909万 |
-1.22 |
-6.91% |
2019-08-02 |
17.11 |
18.27 |
17.00 |
17.66 |
546332手 |
96829万 |
0.55 |
3.21% |
2019-07-26 |
17.65 |
17.70 |
16.75 |
17.11 |
362194手 |
62033万 |
-0.65 |
-3.66% |
2019-07-19 |
18.63 |
18.74 |
17.32 |
17.76 |
345702手 |
62005万 |
-0.85 |
-4.57% |
2019-07-12 |
18.95 |
19.07 |
17.86 |
18.61 |
382445手 |
70481万 |
-0.30 |
-1.59% |
2019-07-05 |
18.48 |
18.96 |
18.20 |
18.91 |
420539手 |
78209万 |
0.78 |
4.30% |
2019-06-28 |
18.22 |
18.55 |
17.87 |
18.13 |
310382手 |
56594万 |
-0.08 |
-0.44% |
2019-06-21 |
18.89 |
19.00 |
17.61 |
18.21 |
473650手 |
86929万 |
-0.67 |
-3.55% |
2019-06-14 |
17.98 |
19.40 |
17.85 |
18.88 |
361476手 |
68424万 |
0.99 |
5.53% |
2019-06-06 |
19.22 |
19.52 |
17.66 |
17.89 |
360600手 |
66272万 |
-1.33 |
-6.92% |
2019-05-31 |
18.98 |
19.70 |
18.66 |
19.22 |
319812手 |
61742万 |
0.10 |
0.52% |
2019-05-24 |
19.31 |
20.08 |
18.51 |
19.12 |
389975手 |
76053万 |
-0.32 |
-1.65% |
2019-05-17 |
19.12 |
20.19 |
19.02 |
19.44 |
421332手 |
83016万 |
0.10 |
0.52% |
2019-05-10 |
18.66 |
19.43 |
17.89 |
19.34 |
561416手 |
104573万 |
0.03 |
0.15% |
2019-04-30 |
18.15 |
19.37 |
17.85 |
19.31 |
345109手 |
64625万 |
0.38 |
2.01% |
2019-04-26 |
19.98 |
20.07 |
18.34 |
18.93 |
599509手 |
114649万 |
-1.04 |
-5.21% |
2019-04-19 |
20.10 |
20.50 |
19.28 |
19.97 |
759407手 |
152022万 |
0.23 |
1.17% |
2019-04-12 |
21.95 |
22.19 |
19.50 |
19.74 |
938128手 |
195252万 |
-2.11 |
-9.66% |
2019-04-04 |
20.45 |
22.31 |
20.45 |
21.85 |
836517手 |
180516万 |
1.70 |
8.44% |
2019-03-29 |
19.20 |
20.17 |
19.02 |
20.15 |
920017手 |
180235万 |
0.51 |
2.60% |
2019-03-22 |
19.27 |
21.09 |
19.02 |
19.64 |
1179390手 |
232932万 |
0.38 |
1.97% |
2019-03-15 |
18.44 |
19.85 |
18.43 |
19.26 |
854493手 |
163404万 |
0.82 |
4.45% |
2019-03-08 |
19.10 |
20.45 |
18.35 |
18.44 |
1245474手 |
243892万 |
-0.60 |
-3.15% |
2019-03-01 |
17.00 |
19.45 |
17.00 |
19.04 |
1568398手 |
282098万 |
2.19 |
13.00% |
2019-02-22 |
16.65 |
17.61 |
16.45 |
16.85 |
891322手 |
150810万 |
0.22 |
1.32% |
2019-02-15 |
16.34 |
17.78 |
16.20 |
16.63 |
750125手 |
127554万 |
0.29 |
1.77% |
2019-02-01 |
15.95 |
16.43 |
15.52 |
16.34 |
592021手 |
94150万 |
0.49 |
3.09% |
2019-01-25 |
14.77 |
16.26 |
14.73 |
15.85 |
697376手 |
107424万 |
1.08 |
7.31% |
2019-01-18 |
14.59 |
14.87 |
14.14 |
14.77 |
497319手 |
72513万 |
0.32 |
2.21% |
2019-01-11 |
14.13 |
14.55 |
13.86 |
14.45 |
575581手 |
81576万 |
0.53 |
3.81% |
2018-12-28 |
14.50 |
14.62 |
13.69 |
13.76 |
410014手 |
58443万 |
-0.84 |
-5.75% |
2018-12-21 |
15.80 |
16.00 |
14.50 |
14.60 |
514503手 |
79016万 |
-1.21 |
-7.65% |
2018-12-14 |
15.94 |
16.46 |
15.26 |
15.81 |
696399手 |
110447万 |
-0.29 |
-1.80% |
2018-12-07 |
15.80 |
16.27 |
15.43 |
16.10 |
678104手 |
107645万 |
0.73 |
4.75% |
2018-11-30 |
15.02 |
15.72 |
14.96 |
15.37 |
523750手 |
80088万 |
0.19 |
1.25% |
2018-11-23 |
15.17 |
16.50 |
14.88 |
15.18 |
973718手 |
152123万 |
0.06 |
0.40% |
2018-11-16 |
14.21 |
15.13 |
14.07 |
15.12 |
522363手 |
76580万 |
0.96 |
6.78% |
2018-11-09 |
14.83 |
14.88 |
13.98 |
14.16 |
434506手 |
63325万 |
-0.76 |
-5.09% |
2018-11-02 |
13.90 |
14.99 |
13.12 |
14.92 |
761982手 |
107687万 |
0.95 |
6.80% |
2018-10-26 |
14.20 |
15.30 |
13.51 |
13.97 |
814647手 |
117053万 |
-0.09 |
-0.64% |
2018-10-19 |
14.62 |
15.48 |
13.32 |
14.06 |
729779手 |
103859万 |
-0.43 |
-2.97% |
2018-10-12 |
16.17 |
16.17 |
13.65 |
14.49 |
711625手 |
108151万 |
-2.10 |
-12.66% |
2018-09-28 |
16.35 |
17.09 |
16.20 |
16.59 |
463149手 |
77018万 |
0.00 |
0.00% |
2018-09-21 |
15.47 |
16.68 |
14.89 |
16.59 |
727994手 |
114999万 |
1.06 |
6.83% |
2018-09-14 |
17.16 |
17.24 |
14.80 |
15.53 |
998533手 |
154422万 |
-1.61 |
-9.39% |
2018-09-07 |
18.03 |
18.10 |
16.91 |
17.14 |
412790手 |
72405万 |
-0.86 |
-4.78% |
2018-08-31 |
18.20 |
18.73 |
17.74 |
18.00 |
368620手 |
67727万 |
-0.17 |
-0.94% |
2018-08-24 |
17.50 |
18.79 |
17.16 |
18.17 |
606566手 |
110502万 |
0.87 |
5.03% |
2018-08-17 |
18.73 |
19.35 |
17.26 |
17.30 |
503226手 |
92951万 |
-1.94 |
-10.08% |
2018-08-10 |
18.57 |
19.68 |
18.47 |
19.24 |
748592手 |
142780万 |
0.74 |
4.00% |
2018-08-03 |
20.85 |
21.55 |
18.45 |
18.50 |
651835手 |
131561万 |
-2.23 |
-10.76% |
2018-07-27 |
20.00 |
22.48 |
19.66 |
20.73 |
974582手 |
207922万 |
0.73 |
3.65% |
2018-07-20 |
20.15 |
20.22 |
19.32 |
20.00 |
538846手 |
106496万 |
-0.08 |
-0.40% |
2018-07-13 |
17.40 |
20.36 |
17.40 |
20.08 |
1080526手 |
208013万 |
2.59 |
14.81% |
2018-07-06 |
18.49 |
18.68 |
16.51 |
17.49 |
880262手 |
157086万 |
-1.04 |
-5.61% |
2018-06-29 |
22.35 |
22.46 |
17.56 |
18.53 |
1151024手 |
222397万 |
-3.68 |
-16.57% |
2018-06-22 |
21.20 |
22.21 |
20.76 |
22.21 |
558692手 |
120774万 |
0.56 |
2.59% |
2018-06-15 |
21.55 |
22.46 |
21.28 |
21.65 |
510035手 |
111770万 |
0.03 |
0.14% |
2018-06-08 |
22.00 |
22.69 |
21.59 |
21.62 |
581127手 |
128444万 |
-0.10 |
-0.46% |
2018-06-01 |
21.80 |
22.30 |
20.80 |
21.72 |
650559手 |
140598万 |
-0.11 |
-0.50% |
2018-05-25 |
23.34 |
23.78 |
21.23 |
21.83 |
850914手 |
191425万 |
-1.28 |
-5.54% |
2018-05-18 |
23.75 |
24.55 |
22.92 |
23.11 |
588038手 |
140488万 |
-0.67 |
-2.82% |
2018-05-11 |
23.26 |
24.29 |
23.11 |
23.78 |
567978手 |
135749万 |
0.51 |
2.19% |
2018-05-04 |
23.00 |
23.56 |
22.87 |
23.27 |
386906手 |
89739万 |
0.30 |
1.31% |
2018-04-27 |
23.20 |
23.87 |
21.94 |
22.97 |
734507手 |
169641万 |
0.02 |
0.09% |
2018-04-20 |
25.38 |
25.58 |
22.49 |
22.95 |
1110317手 |
262787万 |
-1.94 |
-7.79% |
2018-04-13 |
23.97 |
25.60 |
23.65 |
24.89 |
848148手 |
210902万 |
0.92 |
3.84% |
2018-04-04 |
25.20 |
25.99 |
23.95 |
23.97 |
535772手 |
133565万 |
-1.21 |
-4.80% |
2018-03-30 |
23.60 |
25.71 |
23.20 |
25.18 |
1361054手 |
334432万 |
1.19 |
4.96% |
2018-03-23 |
25.49 |
27.12 |
23.25 |
23.99 |
1669147手 |
422507万 |
-1.36 |
-5.37% |
2018-03-16 |
24.06 |
25.79 |
24.06 |
25.35 |
1266394手 |
317963万 |
1.50 |
6.29% |
2018-03-09 |
23.76 |
24.24 |
22.31 |
23.85 |
1323380手 |
306327万 |
-0.06 |
-0.25% |
2018-03-02 |
24.16 |
24.75 |
23.13 |
23.91 |
979755手 |
236070万 |
-0.07 |
-0.29% |
2018-02-23 |
22.65 |
24.88 |
21.74 |
23.98 |
512825手 |
122893万 |
1.33 |
5.87% |
2018-02-14 |
21.35 |
22.94 |
21.34 |
22.65 |
541519手 |
120680万 |
1.35 |
6.34% |
2018-02-09 |
26.04 |
26.73 |
20.84 |
21.30 |
1826333手 |
442287万 |
-5.27 |
-19.83% |
2018-02-02 |
25.61 |
26.59 |
24.00 |
26.57 |
1636925手 |
415500万 |
1.02 |
3.99% |
2018-01-26 |
23.18 |
25.85 |
22.91 |
25.55 |
1613975手 |
395180万 |
2.08 |
8.86% |
2018-01-19 |
23.53 |
24.58 |
22.80 |
23.47 |
1673729手 |
398435万 |
-0.03 |
-0.13% |