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 |
2021-01-21 |
22.78 |
23.22 |
21.77 |
22.29 |
1450951手 |
324218万 |
-0.40 |
-1.76% |
2021-01-15 |
24.48 |
24.49 |
22.56 |
22.69 |
2282260手 |
535831万 |
-1.85 |
-7.54% |
2021-01-08 |
22.78 |
27.19 |
22.78 |
24.54 |
4773482手 |
1206929万 |
2.14 |
9.55% |
2020-12-31 |
21.13 |
22.97 |
21.07 |
22.40 |
1973939手 |
437048万 |
1.61 |
7.74% |
2020-12-25 |
22.58 |
22.95 |
20.50 |
20.79 |
2094377手 |
454471万 |
-1.98 |
-8.70% |
2020-12-18 |
23.61 |
23.76 |
22.22 |
22.77 |
1970408手 |
452697万 |
-0.69 |
-2.94% |
2020-12-11 |
26.76 |
27.17 |
23.21 |
23.46 |
2380637手 |
601311万 |
-3.11 |
-11.71% |
2020-12-04 |
26.42 |
26.84 |
25.77 |
26.57 |
1195269手 |
314678万 |
0.67 |
2.59% |
2020-11-27 |
26.02 |
26.31 |
24.50 |
25.90 |
1445803手 |
369246万 |
-0.19 |
-0.73% |
2020-11-20 |
26.01 |
26.50 |
25.30 |
26.09 |
1520878手 |
394940万 |
0.24 |
0.93% |
2020-11-13 |
27.11 |
27.47 |
25.10 |
25.85 |
1518381手 |
398293万 |
-1.24 |
-4.58% |
2020-11-06 |
27.30 |
28.23 |
26.78 |
27.09 |
1145828手 |
314092万 |
0.21 |
0.78% |
2020-10-30 |
26.45 |
28.34 |
25.52 |
26.88 |
1088765手 |
297993万 |
0.18 |
0.67% |
2020-10-23 |
29.20 |
29.35 |
26.44 |
26.70 |
1060981手 |
297068万 |
-2.43 |
-8.34% |
2020-10-16 |
27.82 |
30.27 |
27.55 |
29.13 |
1957481手 |
565674万 |
1.36 |
4.90% |
2020-10-09 |
28.07 |
28.16 |
27.05 |
27.77 |
335156手 |
92438万 |
0.07 |
0.25% |
2020-09-30 |
28.54 |
28.66 |
27.30 |
27.70 |
848212手 |
236558万 |
-0.84 |
-2.94% |
2020-09-25 |
29.66 |
29.86 |
28.03 |
28.54 |
1645305手 |
475216万 |
-1.05 |
-3.55% |
2020-09-18 |
32.45 |
32.77 |
28.41 |
29.59 |
2802453手 |
838985万 |
-2.61 |
-8.11% |
2020-09-11 |
39.06 |
39.10 |
31.69 |
32.20 |
2417518手 |
836061万 |
-7.49 |
-18.87% |
2020-09-04 |
40.06 |
42.20 |
37.90 |
39.69 |
2410023手 |
957656万 |
0.82 |
2.11% |
2020-08-28 |
35.43 |
38.98 |
35.43 |
38.87 |
1924658手 |
713838万 |
3.61 |
10.24% |
2020-08-21 |
34.90 |
35.78 |
34.12 |
35.26 |
1422999手 |
499045万 |
0.30 |
0.86% |
2020-08-14 |
34.99 |
36.36 |
33.50 |
34.96 |
1680217手 |
585817万 |
-0.17 |
-0.48% |
2020-08-07 |
32.80 |
37.70 |
32.70 |
35.13 |
3129765手 |
1103256万 |
2.61 |
8.03% |
2020-07-31 |
31.44 |
33.68 |
30.39 |
32.52 |
2471102手 |
792748万 |
1.09 |
3.47% |
2020-07-24 |
31.35 |
33.25 |
30.57 |
31.43 |
2239641手 |
715151万 |
0.53 |
1.72% |
2020-07-17 |
32.05 |
34.35 |
30.23 |
30.90 |
3131099手 |
1022770万 |
-1.09 |
-3.41% |
2020-07-10 |
30.81 |
32.43 |
30.62 |
31.99 |
3325858手 |
1053039万 |
1.66 |
5.47% |
2020-07-03 |
28.63 |
31.86 |
28.62 |
30.33 |
2576448手 |
780827万 |
1.93 |
6.80% |
2020-06-26 |
29.40 |
29.64 |
28.21 |
28.40 |
953292手 |
273859万 |
-0.70 |
-2.40% |
2020-06-19 |
27.90 |
29.36 |
27.30 |
29.10 |
2161105手 |
615377万 |
1.63 |
5.93% |
2020-06-12 |
27.96 |
28.90 |
26.21 |
27.47 |
1550582手 |
427880万 |
-0.46 |
-1.65% |
2020-06-05 |
28.37 |
29.78 |
27.59 |
27.93 |
1755435手 |
499904万 |
-0.09 |
-0.32% |
2020-05-29 |
28.50 |
29.60 |
27.36 |
28.02 |
1514008手 |
425213万 |
-0.19 |
-0.67% |
2020-05-22 |
30.40 |
31.19 |
28.00 |
28.21 |
2281137手 |
670692万 |
-1.94 |
-6.43% |
2020-05-15 |
32.16 |
32.33 |
29.86 |
30.15 |
2060971手 |
632201万 |
-2.28 |
-7.03% |
2020-05-08 |
32.59 |
33.42 |
31.52 |
32.43 |
1091315手 |
353728万 |
-0.47 |
-1.43% |
2020-04-30 |
33.80 |
34.84 |
32.49 |
32.90 |
1280871手 |
431607万 |
-0.50 |
-1.50% |
2020-04-24 |
32.60 |
35.55 |
32.11 |
33.40 |
2060389手 |
696528万 |
0.73 |
2.23% |
2020-04-17 |
32.00 |
33.48 |
31.77 |
32.67 |
1606429手 |
523803万 |
-0.08 |
-0.24% |
2020-04-10 |
32.77 |
34.18 |
31.23 |
32.75 |
2312858手 |
760474万 |
0.09 |
0.28% |
2020-04-03 |
27.40 |
34.29 |
27.03 |
32.66 |
3547843手 |
1110212万 |
4.72 |
16.89% |
2020-03-27 |
27.28 |
29.24 |
26.09 |
27.94 |
2338073手 |
650266万 |
-0.29 |
-1.03% |
2020-03-20 |
28.33 |
29.60 |
25.67 |
28.23 |
3464325手 |
977581万 |
0.09 |
0.32% |
2020-03-13 |
28.50 |
30.50 |
25.60 |
28.14 |
4087406手 |
1167278万 |
-0.57 |
-1.99% |
2020-03-06 |
24.72 |
29.48 |
24.31 |
28.71 |
4117226手 |
1124261万 |
4.51 |
18.64% |
2020-02-28 |
21.06 |
26.05 |
20.94 |
24.20 |
3952320手 |
946756万 |
2.79 |
13.03% |
2020-02-21 |
20.99 |
22.28 |
20.65 |
21.41 |
2376066手 |
507242万 |
0.41 |
1.95% |
2020-02-14 |
19.15 |
21.10 |
18.98 |
21.00 |
2451483手 |
500640万 |
1.84 |
9.60% |
2020-02-07 |
16.33 |
19.58 |
15.68 |
19.16 |
2055158手 |
369801万 |
1.02 |
5.62% |
2020-01-23 |
19.66 |
19.90 |
18.00 |
18.14 |
1191366手 |
226344万 |
-1.41 |
-7.21% |
2020-01-17 |
20.17 |
20.78 |
19.52 |
19.55 |
1173215手 |
236706万 |
-0.73 |
-3.60% |
2020-01-10 |
20.15 |
21.75 |
20.13 |
20.28 |
1904684手 |
398518万 |
-0.15 |
-0.73% |
2020-01-03 |
20.12 |
21.13 |
20.12 |
20.43 |
1157811手 |
238371万 |
0.48 |
2.41% |
2019-12-31 |
7.28 |
20.31 |
7.23 |
19.95 |
1420548手 |
221003万 |
0.67 |
3.48% |
2019-12-27 |
19.69 |
19.78 |
18.36 |
19.28 |
1734849手 |
328106万 |
-0.37 |
-1.88% |
2019-12-20 |
19.62 |
20.01 |
18.83 |
19.65 |
2152584手 |
420085万 |
-0.05 |
-0.25% |
2019-12-13 |
20.80 |
21.03 |
19.15 |
19.70 |
1926137手 |
383812万 |
-1.12 |
-5.38% |
2019-12-06 |
20.96 |
21.60 |
20.50 |
20.82 |
1835632手 |
387453万 |
0.25 |
1.22% |
2019-11-29 |
21.49 |
21.75 |
20.31 |
20.57 |
1423755手 |
298895万 |
-0.94 |
-4.37% |
2019-11-22 |
20.85 |
22.86 |
20.67 |
21.51 |
1950485手 |
430000万 |
0.51 |
2.43% |
2019-11-15 |
21.68 |
22.90 |
21.00 |
21.00 |
2101186手 |
463902万 |
-1.40 |
-6.25% |
2019-11-08 |
21.80 |
23.45 |
21.79 |
22.40 |
3071357手 |
700244万 |
0.31 |
1.40% |
2019-11-01 |
20.49 |
23.76 |
20.25 |
22.09 |
4006746手 |
888408万 |
1.10 |
5.24% |
2019-10-25 |
18.30 |
20.99 |
18.21 |
20.99 |
3063320手 |
600320万 |
2.93 |
16.22% |
2019-10-18 |
18.66 |
19.00 |
18.00 |
18.06 |
1470411手 |
272025万 |
-0.56 |
-3.01% |
2019-10-11 |
17.66 |
19.19 |
17.26 |
18.62 |
1819085手 |
333959万 |
1.45 |
8.45% |
2019-09-30 |
16.42 |
17.50 |
16.41 |
17.17 |
481647手 |
82024万 |
0.84 |
5.14% |
2019-09-27 |
18.40 |
18.44 |
15.40 |
16.33 |
1858079手 |
314270万 |
-2.17 |
-11.73% |
2019-09-20 |
18.34 |
18.63 |
18.01 |
18.50 |
1330744手 |
243972万 |
0.18 |
0.98% |
2019-09-12 |
18.48 |
19.09 |
17.92 |
18.32 |
2043320手 |
377325万 |
-0.16 |
-0.87% |
2019-09-06 |
19.68 |
20.02 |
18.21 |
18.48 |
3012329手 |
579232万 |
-1.03 |
-5.28% |
2019-08-30 |
17.36 |
19.85 |
17.31 |
19.51 |
3431814手 |
642313万 |
1.89 |
10.73% |
2019-08-23 |
18.34 |
18.38 |
17.39 |
17.62 |
2681859手 |
477045万 |
-0.71 |
-3.87% |
2019-08-16 |
18.22 |
18.68 |
17.50 |
18.33 |
2219986手 |
402457万 |
0.01 |
0.06% |
2019-08-09 |
19.85 |
20.35 |
18.00 |
18.32 |
2717468手 |
528703万 |
-1.38 |
-7.00% |
2019-08-02 |
18.68 |
19.93 |
18.24 |
19.70 |
2676591手 |
520045万 |
0.99 |
5.29% |
2019-07-26 |
18.81 |
19.10 |
18.10 |
18.71 |
2382383手 |
442285万 |
-0.48 |
-2.50% |
2019-07-19 |
19.48 |
20.70 |
18.95 |
19.19 |
3661729手 |
724559万 |
-0.24 |
-1.24% |
2019-07-12 |
18.79 |
19.73 |
18.20 |
19.43 |
4280178手 |
821347万 |
0.80 |
4.29% |
2019-07-05 |
17.59 |
19.19 |
17.24 |
18.63 |
4333970手 |
799031万 |
1.26 |
7.25% |
2019-06-28 |
17.40 |
18.35 |
16.81 |
17.37 |
3591846手 |
626990万 |
-0.33 |
-1.86% |
2019-06-21 |
19.01 |
20.40 |
17.17 |
17.70 |
5456682手 |
1015732万 |
-1.15 |
-6.10% |
2019-06-14 |
18.59 |
20.28 |
17.90 |
18.85 |
4534325手 |
869704万 |
0.18 |
0.96% |
2019-06-06 |
21.20 |
21.45 |
18.50 |
18.67 |
4122484手 |
824286万 |
-1.93 |
-9.37% |
2019-05-31 |
17.00 |
21.04 |
16.56 |
20.60 |
5392631手 |
1010272万 |
3.91 |
23.43% |
2019-05-24 |
17.25 |
18.52 |
15.71 |
16.69 |
4106478手 |
705351万 |
-0.97 |
-5.49% |
2019-05-17 |
17.30 |
18.92 |
16.82 |
17.66 |
4968544手 |
890276万 |
0.04 |
0.23% |
2019-05-10 |
16.80 |
18.25 |
14.54 |
17.62 |
6295744手 |
1037626万 |
0.31 |
1.79% |
2019-04-30 |
15.91 |
17.31 |
15.52 |
17.31 |
1716269手 |
280864万 |
1.01 |
6.20% |
2019-04-26 |
14.17 |
16.58 |
14.06 |
16.30 |
4971969手 |
763671万 |
2.30 |
16.43% |
2019-04-19 |
14.70 |
14.99 |
13.35 |
14.00 |
2623402手 |
372621万 |
-0.54 |
-3.71% |
2019-04-12 |
15.40 |
15.40 |
13.96 |
14.54 |
2934543手 |
429290万 |
-0.71 |
-4.66% |
2019-04-04 |
13.39 |
15.92 |
13.32 |
15.25 |
3647084手 |
537469万 |
1.95 |
14.66% |
2019-03-29 |
12.10 |
13.55 |
12.02 |
13.30 |
3718835手 |
479104万 |
0.88 |
7.08% |
2019-03-22 |
12.98 |
13.42 |
11.91 |
12.42 |
3339199手 |
422488万 |
-0.19 |
-1.51% |
2019-03-15 |
13.96 |
14.73 |
11.60 |
12.61 |
5734880手 |
753393万 |
-0.85 |
-6.32% |
2019-03-08 |
12.05 |
13.99 |
11.76 |
13.46 |
6335720手 |
814941万 |
2.09 |
18.38% |
2019-03-01 |
9.96 |
11.54 |
9.67 |
11.37 |
4255983手 |
460704万 |
1.34 |
13.36% |
2019-02-22 |
8.60 |
10.33 |
8.52 |
10.03 |
3334121手 |
314733万 |
1.36 |
15.69% |
2019-02-15 |
7.98 |
8.88 |
7.98 |
8.67 |
1451868手 |
123384万 |
0.70 |
8.78% |
2019-02-01 |
7.98 |
8.06 |
7.84 |
7.97 |
602940手 |
48080万 |
0.04 |
0.50% |
2019-01-25 |
7.75 |
8.06 |
7.66 |
7.93 |
752168手 |
59120万 |
0.18 |
2.32% |
2019-01-18 |
7.65 |
7.88 |
7.54 |
7.75 |
770982手 |
59499万 |
0.11 |
1.44% |
2019-01-11 |
7.56 |
7.86 |
7.51 |
7.64 |
1134884手 |
87467万 |
0.12 |
1.60% |
2018-12-28 |
7.23 |
7.45 |
7.16 |
7.28 |
605579手 |
44207万 |
0.08 |
1.11% |
2018-12-21 |
7.20 |
7.39 |
6.99 |
7.20 |
879158手 |
63336万 |
-0.02 |
-0.28% |
2018-12-14 |
7.33 |
7.47 |
7.20 |
7.22 |
587226手 |
43233万 |
-0.09 |
-1.23% |
2018-12-07 |
7.05 |
7.54 |
7.00 |
7.31 |
1350390手 |
99501万 |
0.25 |
3.54% |
2018-11-30 |
6.61 |
7.19 |
6.43 |
7.06 |
859318手 |
59176万 |
0.51 |
7.79% |
2018-11-23 |
6.76 |
6.82 |
6.54 |
6.55 |
590221手 |
39491万 |
-0.22 |
-3.25% |
2018-11-16 |
6.31 |
6.87 |
6.30 |
6.77 |
840896手 |
55972万 |
0.48 |
7.63% |
2018-11-09 |
6.12 |
6.45 |
6.08 |
6.29 |
646661手 |
40840万 |
0.18 |
2.95% |
2018-11-02 |
5.90 |
6.13 |
5.72 |
6.11 |
476544手 |
28309万 |
0.21 |
3.56% |
2018-10-26 |
5.76 |
5.96 |
5.76 |
5.90 |
484767手 |
28503万 |
0.17 |
2.97% |
2018-10-19 |
5.97 |
6.00 |
5.59 |
5.73 |
471623手 |
27279万 |
-0.21 |
-3.54% |
2018-10-12 |
6.09 |
6.14 |
5.80 |
5.94 |
501380手 |
30056万 |
-0.19 |
-3.10% |
2018-09-28 |
6.01 |
6.18 |
5.99 |
6.13 |
432990手 |
26385万 |
0.10 |
1.66% |
2018-09-21 |
5.89 |
6.03 |
5.79 |
6.03 |
354824手 |
21011万 |
0.13 |
2.20% |
2018-09-14 |
5.92 |
6.01 |
5.83 |
5.90 |
288752手 |
17026万 |
-0.02 |
-0.34% |
2018-09-07 |
6.03 |
6.07 |
5.85 |
5.92 |
403807手 |
24167万 |
-0.14 |
-2.31% |
2018-08-31 |
6.12 |
6.22 |
6.00 |
6.06 |
321417手 |
19739万 |
-0.04 |
-0.66% |
2018-08-24 |
6.09 |
6.17 |
5.94 |
6.10 |
371996手 |
22614万 |
-0.01 |
-0.16% |
2018-08-17 |
6.50 |
6.55 |
6.10 |
6.11 |
403527手 |
25750万 |
-0.45 |
-6.86% |
2018-08-10 |
6.34 |
6.56 |
6.24 |
6.56 |
546662手 |
35110万 |
0.16 |
2.50% |
2018-08-03 |
6.47 |
6.55 |
6.15 |
6.40 |
576859手 |
37054万 |
-0.06 |
-0.93% |
2018-07-27 |
6.45 |
6.59 |
6.41 |
6.46 |
447277手 |
29147万 |
0.03 |
0.47% |
2018-07-20 |
6.47 |
6.57 |
6.31 |
6.43 |
423714手 |
27256万 |
-0.10 |
-1.53% |
2018-07-13 |
6.19 |
6.79 |
6.17 |
6.53 |
619391手 |
39466万 |
0.36 |
5.83% |
2018-07-06 |
6.33 |
6.36 |
6.07 |
6.17 |
470821手 |
29253万 |
-0.17 |
-2.68% |
2018-06-29 |
6.44 |
6.45 |
6.20 |
6.34 |
422176手 |
26714万 |
-0.07 |
-1.09% |
2018-06-22 |
6.60 |
6.65 |
6.22 |
6.41 |
600430手 |
38720万 |
-0.19 |
-2.88% |
2018-06-15 |
7.01 |
7.02 |
6.60 |
6.60 |
631978手 |
43103万 |
-0.42 |
-5.98% |
2018-06-08 |
7.14 |
7.23 |
6.99 |
7.02 |
547060手 |
38991万 |
-0.08 |
-1.13% |
2018-06-01 |
7.29 |
7.38 |
7.00 |
7.10 |
871674手 |
62410万 |
-0.17 |
-2.34% |
2018-05-25 |
7.35 |
7.45 |
7.25 |
7.27 |
809191手 |
59477万 |
-0.09 |
-1.22% |
2018-05-18 |
7.11 |
7.42 |
7.09 |
7.36 |
968784手 |
70622万 |
0.25 |
3.52% |
2018-05-11 |
7.11 |
7.21 |
7.06 |
7.11 |
675506手 |
48182万 |
0.02 |
0.28% |
2018-05-04 |
7.15 |
7.22 |
7.05 |
7.09 |
394158手 |
28027万 |
-0.09 |
-1.25% |
2018-04-27 |
7.16 |
7.26 |
7.10 |
7.18 |
625635手 |
44975万 |
0.02 |
0.28% |
2018-04-20 |
7.15 |
7.21 |
7.05 |
7.16 |
649193手 |
46301万 |
0.01 |
0.14% |
2018-04-13 |
7.25 |
7.28 |
7.12 |
7.15 |
799303手 |
57418万 |
-0.14 |
-1.92% |
2018-04-04 |
7.38 |
7.45 |
7.24 |
7.29 |
673409手 |
49252万 |
0.01 |
0.14% |
2018-03-30 |
7.40 |
7.40 |
7.05 |
7.28 |
1032122手 |
74783万 |
-0.21 |
-2.80% |
2018-03-23 |
7.50 |
7.73 |
7.32 |
7.49 |
1231486手 |
92768万 |
-0.03 |
-0.40% |
2018-03-16 |
7.64 |
7.76 |
7.52 |
7.52 |
792115手 |
60487万 |
-0.11 |
-1.44% |
2018-03-09 |
7.60 |
7.68 |
7.54 |
7.63 |
791975手 |
60289万 |
0.05 |
0.66% |
2018-03-02 |
7.64 |
7.75 |
7.51 |
7.58 |
994339手 |
75721万 |
-0.06 |
-0.79% |
2018-02-23 |
7.57 |
8.31 |
7.56 |
7.64 |
399564手 |
30426万 |
0.07 |
0.93% |
2018-02-14 |
7.49 |
7.63 |
7.42 |
7.57 |
526426手 |
39662万 |
0.11 |
1.48% |
2018-02-09 |
8.11 |
8.43 |
7.31 |
7.46 |
2270099手 |
182224万 |
-0.70 |
-8.58% |
2018-02-02 |
8.44 |
8.62 |
7.93 |
8.16 |
2003467手 |
166027万 |
-0.30 |
-3.55% |
2018-01-26 |
8.25 |
8.56 |
8.15 |
8.46 |
2099065手 |
175011万 |
0.17 |
2.05% |