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 |
2021-02-26 |
45.60 |
45.60 |
36.40 |
38.66 |
555613手 |
225263万 |
-7.43 |
-16.12% |
2021-02-19 |
47.29 |
47.54 |
43.91 |
46.09 |
342030手 |
156509万 |
-0.22 |
-0.47% |
2021-02-10 |
40.99 |
47.60 |
39.91 |
46.31 |
609883手 |
268525万 |
6.35 |
15.89% |
2021-02-05 |
40.00 |
46.70 |
39.15 |
39.96 |
1123837手 |
478027万 |
0.15 |
0.38% |
2021-01-29 |
39.50 |
42.60 |
38.56 |
39.81 |
730960手 |
296971万 |
0.02 |
0.05% |
2021-01-22 |
39.04 |
42.81 |
37.67 |
39.79 |
688841手 |
275001万 |
-0.31 |
-0.77% |
2021-01-15 |
33.86 |
40.98 |
33.21 |
40.10 |
912787手 |
343901万 |
6.34 |
18.78% |
2021-01-08 |
31.46 |
34.70 |
30.23 |
33.76 |
520144手 |
168525万 |
2.30 |
7.31% |
2020-12-31 |
30.69 |
31.79 |
30.20 |
31.46 |
176993手 |
55049万 |
0.96 |
3.15% |
2020-12-25 |
31.79 |
33.08 |
29.40 |
30.50 |
293496手 |
92186万 |
-1.50 |
-4.69% |
2020-12-18 |
32.33 |
32.83 |
31.74 |
32.00 |
238504手 |
76959万 |
-0.34 |
-1.05% |
2020-12-11 |
34.92 |
34.92 |
32.18 |
32.34 |
184592手 |
62104万 |
-2.65 |
-7.57% |
2020-12-04 |
35.01 |
35.57 |
34.38 |
34.99 |
125059手 |
43626万 |
-0.03 |
-0.09% |
2020-11-27 |
37.75 |
38.91 |
33.80 |
35.02 |
363640手 |
132680万 |
-2.80 |
-7.40% |
2020-11-20 |
36.60 |
38.12 |
35.60 |
37.82 |
258662手 |
95061万 |
1.23 |
3.36% |
2020-11-13 |
39.50 |
39.63 |
36.01 |
36.59 |
317459手 |
120190万 |
-2.63 |
-6.71% |
2020-11-06 |
35.45 |
40.89 |
35.02 |
39.22 |
558011手 |
214611万 |
4.22 |
12.06% |
2020-10-30 |
34.99 |
37.13 |
34.09 |
35.00 |
256589手 |
91625万 |
0.00 |
0.00% |
2020-10-23 |
35.81 |
36.66 |
34.90 |
35.00 |
212226手 |
76037万 |
-0.68 |
-1.91% |
2020-10-16 |
33.50 |
36.48 |
33.32 |
35.68 |
253857手 |
88512万 |
2.40 |
7.21% |
2020-10-09 |
33.48 |
34.17 |
33.05 |
33.28 |
52397手 |
17540万 |
0.34 |
1.03% |
2020-09-30 |
34.30 |
34.30 |
31.00 |
32.94 |
313714手 |
101422万 |
-2.80 |
-7.83% |
2020-09-25 |
40.38 |
40.38 |
35.34 |
35.74 |
184498手 |
68321万 |
-4.26 |
-10.65% |
2020-09-18 |
37.82 |
40.97 |
37.03 |
40.00 |
164341手 |
64365万 |
2.30 |
6.10% |
2020-09-11 |
44.59 |
44.59 |
36.28 |
37.70 |
297068手 |
115927万 |
-6.96 |
-15.58% |
2020-09-04 |
37.50 |
45.33 |
35.44 |
44.66 |
467030手 |
189041万 |
7.46 |
20.05% |
2020-08-28 |
36.88 |
37.51 |
36.02 |
37.20 |
150497手 |
55450万 |
0.74 |
2.03% |
2020-08-21 |
34.48 |
36.76 |
34.11 |
36.46 |
175164手 |
62627万 |
2.04 |
5.93% |
2020-08-14 |
36.40 |
38.42 |
32.36 |
34.42 |
278390手 |
97145万 |
-1.98 |
-5.44% |
2020-08-07 |
37.10 |
38.42 |
35.55 |
36.40 |
240541手 |
88439万 |
-0.18 |
-0.49% |
2020-07-31 |
37.45 |
38.54 |
35.65 |
36.58 |
227237手 |
84106万 |
0.41 |
1.13% |
2020-07-24 |
35.62 |
40.27 |
35.01 |
36.17 |
320926手 |
122597万 |
0.98 |
2.79% |
2020-07-17 |
33.00 |
37.39 |
32.42 |
35.19 |
346196手 |
121522万 |
1.84 |
5.52% |
2020-07-10 |
31.09 |
33.80 |
30.00 |
33.35 |
430064手 |
135507万 |
2.27 |
7.30% |
2020-07-03 |
29.00 |
32.65 |
28.46 |
31.08 |
291742手 |
89745万 |
2.33 |
8.10% |
2020-06-24 |
30.29 |
30.52 |
28.35 |
28.75 |
187850手 |
54514万 |
-1.54 |
-5.08% |
2020-06-19 |
29.25 |
30.86 |
28.90 |
30.29 |
203790手 |
61006万 |
1.14 |
3.91% |
2020-06-12 |
27.82 |
29.40 |
27.03 |
29.15 |
264508手 |
74888万 |
1.69 |
6.15% |
2020-06-05 |
25.70 |
28.73 |
25.69 |
27.46 |
385547手 |
106942万 |
2.02 |
7.94% |
2020-05-29 |
23.87 |
25.98 |
22.80 |
25.44 |
378527手 |
93002万 |
1.57 |
6.58% |
2020-05-22 |
24.55 |
25.24 |
23.22 |
23.87 |
276186手 |
66861万 |
-0.72 |
-2.93% |
2020-05-15 |
25.88 |
26.64 |
24.39 |
24.59 |
250174手 |
63339万 |
-1.12 |
-4.36% |
2020-05-08 |
24.50 |
26.20 |
24.50 |
25.71 |
211122手 |
53892万 |
1.06 |
4.30% |
2020-04-30 |
23.22 |
24.85 |
22.68 |
24.65 |
239487手 |
56869万 |
1.45 |
6.25% |
2020-04-24 |
23.43 |
24.45 |
22.88 |
23.20 |
294777手 |
69456万 |
0.00 |
0.00% |
2020-04-17 |
23.60 |
24.95 |
23.02 |
23.20 |
372569手 |
88507万 |
-0.53 |
-2.23% |
2020-04-10 |
22.11 |
24.50 |
22.02 |
23.73 |
324729手 |
75525万 |
1.82 |
8.31% |
2020-04-03 |
20.05 |
22.36 |
19.73 |
21.91 |
554665手 |
117200万 |
1.71 |
8.46% |
2020-03-27 |
17.62 |
20.46 |
17.62 |
20.20 |
355313手 |
69033万 |
2.17 |
12.04% |
2020-03-20 |
18.69 |
18.94 |
16.35 |
18.03 |
254585手 |
44917万 |
-0.59 |
-3.17% |
2020-03-13 |
19.80 |
20.26 |
17.40 |
18.62 |
298799手 |
57704万 |
-1.47 |
-7.32% |
2020-03-06 |
18.61 |
21.30 |
18.61 |
20.09 |
660421手 |
133494万 |
1.46 |
7.84% |
2020-02-28 |
19.69 |
20.45 |
18.30 |
18.63 |
578794手 |
111826万 |
-1.19 |
-6.00% |
2020-02-21 |
19.66 |
20.14 |
19.35 |
19.82 |
339025手 |
66907万 |
0.17 |
0.86% |
2020-02-14 |
17.48 |
20.11 |
17.42 |
19.65 |
485572手 |
93056万 |
2.15 |
12.29% |
2020-02-07 |
17.22 |
18.34 |
16.70 |
17.50 |
395250手 |
69461万 |
-1.63 |
-8.52% |
2020-01-23 |
21.00 |
21.25 |
18.25 |
19.13 |
249867手 |
50351万 |
-1.87 |
-8.90% |
2020-01-17 |
21.60 |
21.82 |
20.76 |
21.00 |
244816手 |
51956万 |
-0.62 |
-2.87% |
2020-01-10 |
22.65 |
22.98 |
21.00 |
21.62 |
397786手 |
86614万 |
-1.37 |
-5.96% |
2020-01-03 |
22.75 |
23.55 |
22.62 |
22.99 |
97787手 |
22501万 |
0.49 |
2.18% |
2019-12-31 |
11.14 |
22.81 |
10.64 |
22.50 |
163829手 |
30368万 |
0.31 |
1.40% |
2019-12-27 |
21.14 |
23.24 |
21.14 |
22.19 |
313210手 |
70049万 |
1.25 |
5.97% |
2019-12-20 |
21.39 |
22.58 |
20.92 |
20.94 |
303087手 |
65694万 |
-0.46 |
-2.15% |
2019-12-13 |
21.03 |
22.23 |
20.78 |
21.40 |
364569手 |
77955万 |
0.37 |
1.76% |
2019-12-06 |
18.90 |
21.80 |
18.90 |
21.03 |
418416手 |
85816万 |
2.09 |
11.04% |
2019-11-29 |
18.04 |
20.38 |
18.04 |
18.94 |
410045手 |
79477万 |
0.74 |
4.07% |
2019-11-22 |
17.93 |
18.87 |
17.81 |
18.20 |
338574手 |
62065万 |
0.06 |
0.33% |
2019-11-15 |
18.85 |
19.38 |
18.01 |
18.14 |
306603手 |
57057万 |
-0.96 |
-5.03% |
2019-11-08 |
18.43 |
20.01 |
18.03 |
19.10 |
497357手 |
94557万 |
0.73 |
3.97% |
2019-11-01 |
16.30 |
18.45 |
15.51 |
18.37 |
646210手 |
109315万 |
1.78 |
10.73% |
2019-10-25 |
16.15 |
16.61 |
15.31 |
16.59 |
446528手 |
71000万 |
0.43 |
2.66% |
2019-10-18 |
15.55 |
17.02 |
15.55 |
16.16 |
589146手 |
96620万 |
0.85 |
5.55% |
2019-10-11 |
14.53 |
15.49 |
14.53 |
15.31 |
208878手 |
31386万 |
0.66 |
4.50% |
2019-09-30 |
15.00 |
15.00 |
14.61 |
14.65 |
27576手 |
4069万 |
-0.02 |
-0.14% |
2019-09-27 |
15.29 |
15.29 |
14.32 |
14.67 |
164519手 |
24287万 |
-0.62 |
-4.05% |
2019-09-20 |
15.70 |
15.88 |
15.09 |
15.29 |
227164手 |
34967万 |
-0.34 |
-2.17% |
2019-09-12 |
15.80 |
16.06 |
15.41 |
15.63 |
318157手 |
50000万 |
-0.12 |
-0.76% |
2019-09-06 |
15.45 |
16.38 |
14.82 |
15.75 |
488030手 |
75267万 |
0.63 |
4.17% |
2019-08-30 |
14.30 |
15.50 |
14.20 |
15.12 |
222395手 |
33268万 |
0.50 |
3.42% |
2019-08-23 |
14.58 |
15.10 |
14.52 |
14.62 |
238445手 |
35260万 |
0.08 |
0.55% |
2019-08-16 |
14.49 |
14.95 |
14.22 |
14.54 |
191169手 |
27915万 |
0.14 |
0.97% |
2019-08-09 |
15.40 |
15.78 |
13.83 |
14.40 |
171608手 |
25451万 |
-1.40 |
-8.86% |
2019-08-02 |
16.52 |
16.59 |
15.38 |
15.80 |
182365手 |
29429万 |
-0.76 |
-4.59% |
2019-07-26 |
16.39 |
17.06 |
16.03 |
16.56 |
209427手 |
34518万 |
0.03 |
0.18% |
2019-07-19 |
16.38 |
16.91 |
16.12 |
16.53 |
265317手 |
43892万 |
0.26 |
1.60% |
2019-07-12 |
16.60 |
16.70 |
15.83 |
16.27 |
240466手 |
38900万 |
-0.30 |
-1.81% |
2019-07-05 |
16.26 |
16.64 |
15.36 |
16.57 |
478107手 |
76894万 |
0.52 |
3.24% |
2019-06-28 |
16.50 |
16.95 |
15.97 |
16.05 |
284780手 |
46969万 |
-0.47 |
-2.85% |
2019-06-21 |
16.44 |
16.82 |
16.00 |
16.52 |
387957手 |
63790万 |
0.05 |
0.30% |
2019-06-14 |
16.15 |
17.38 |
15.95 |
16.47 |
328221手 |
54930万 |
0.39 |
2.42% |
2019-06-06 |
19.21 |
19.74 |
15.97 |
16.08 |
422896手 |
72715万 |
-3.37 |
-17.33% |
2019-05-31 |
19.96 |
20.60 |
19.33 |
19.45 |
268729手 |
53523万 |
-0.43 |
-2.16% |
2019-05-24 |
19.26 |
20.03 |
18.12 |
19.88 |
339706手 |
65949万 |
0.62 |
3.22% |
2019-05-17 |
18.68 |
20.22 |
18.50 |
19.26 |
299600手 |
58215万 |
0.22 |
1.16% |
2019-05-10 |
18.30 |
19.13 |
17.03 |
19.04 |
386540手 |
70412万 |
0.19 |
1.01% |
2019-04-30 |
18.64 |
19.30 |
18.42 |
18.85 |
140629手 |
26489万 |
0.48 |
2.61% |
2019-04-26 |
20.28 |
20.32 |
18.21 |
18.37 |
418762手 |
80364万 |
-2.04 |
-9.99% |
2019-04-19 |
20.70 |
21.54 |
19.40 |
20.41 |
627930手 |
127538万 |
0.29 |
1.44% |
2019-04-12 |
18.27 |
23.68 |
18.27 |
20.12 |
820778手 |
171712万 |
1.85 |
10.13% |
2019-04-04 |
18.35 |
19.21 |
17.88 |
18.27 |
344835手 |
63361万 |
0.34 |
1.90% |
2019-03-29 |
19.28 |
19.68 |
17.35 |
17.93 |
439984手 |
81625万 |
-1.87 |
-9.44% |
2019-03-22 |
16.05 |
20.28 |
16.05 |
19.80 |
579308手 |
108192万 |
3.84 |
24.06% |
2019-03-15 |
15.70 |
16.15 |
14.68 |
15.96 |
317404手 |
49225万 |
0.23 |
1.46% |
2019-03-08 |
14.38 |
15.93 |
14.38 |
15.73 |
401722手 |
60790万 |
1.40 |
9.77% |
2019-03-01 |
13.96 |
14.41 |
13.60 |
14.33 |
258002手 |
36219万 |
0.52 |
3.77% |
2019-02-22 |
12.92 |
13.98 |
12.92 |
13.81 |
208793手 |
28282万 |
0.92 |
7.14% |
2019-02-15 |
12.38 |
13.30 |
12.38 |
12.89 |
197531手 |
25657万 |
0.54 |
4.37% |
2019-02-01 |
12.19 |
12.49 |
11.84 |
12.35 |
121295手 |
14854万 |
0.19 |
1.56% |
2019-01-25 |
11.69 |
12.24 |
11.66 |
12.16 |
98818手 |
11842万 |
0.43 |
3.67% |
2019-01-18 |
11.63 |
11.98 |
11.38 |
11.73 |
113349手 |
13234万 |
0.13 |
1.12% |
2019-01-11 |
11.07 |
11.62 |
11.07 |
11.60 |
99404手 |
11339万 |
0.59 |
5.36% |
2018-12-28 |
11.17 |
11.47 |
10.72 |
11.14 |
94925手 |
10586万 |
-0.03 |
-0.27% |
2018-12-21 |
11.56 |
11.86 |
11.07 |
11.17 |
205824手 |
23606万 |
-0.39 |
-3.37% |
2018-12-14 |
11.60 |
12.05 |
11.43 |
11.56 |
159519手 |
18713万 |
-0.10 |
-0.86% |
2018-12-07 |
11.40 |
11.75 |
11.40 |
11.66 |
154283手 |
17938万 |
0.48 |
4.29% |
2018-11-30 |
11.05 |
11.37 |
10.96 |
11.18 |
93903手 |
10466万 |
0.05 |
0.45% |
2018-11-23 |
11.56 |
11.85 |
11.00 |
11.13 |
131906手 |
15065万 |
-0.38 |
-3.30% |
2018-11-16 |
10.90 |
11.65 |
10.89 |
11.51 |
130076手 |
14709万 |
0.70 |
6.47% |
2018-11-09 |
10.90 |
11.24 |
10.77 |
10.81 |
143832手 |
15805万 |
-0.17 |
-1.55% |
2018-11-02 |
10.50 |
11.08 |
10.20 |
10.98 |
146189手 |
15651万 |
0.48 |
4.57% |
2018-10-26 |
10.44 |
10.88 |
10.14 |
10.50 |
109329手 |
11548万 |
0.19 |
1.84% |
2018-10-19 |
10.90 |
10.90 |
9.82 |
10.31 |
159514手 |
16453万 |
-0.47 |
-4.36% |
2018-10-12 |
12.12 |
12.14 |
10.46 |
10.78 |
208332手 |
23750万 |
-1.63 |
-13.13% |
2018-09-28 |
12.52 |
12.76 |
12.26 |
12.41 |
184055手 |
23014万 |
-0.37 |
-2.90% |
2018-09-21 |
11.80 |
12.78 |
11.52 |
12.78 |
234160手 |
28563万 |
0.93 |
7.85% |
2018-09-14 |
11.68 |
11.96 |
11.35 |
11.85 |
108810手 |
12685万 |
0.17 |
1.46% |
2018-09-07 |
12.01 |
12.28 |
11.38 |
11.68 |
141330手 |
16737万 |
-0.26 |
-2.18% |
2018-08-31 |
11.48 |
12.38 |
11.46 |
11.94 |
194168手 |
23367万 |
0.50 |
4.37% |
2018-08-24 |
11.75 |
11.94 |
11.35 |
11.44 |
121486手 |
14109万 |
-0.35 |
-2.97% |
2018-08-17 |
12.08 |
12.15 |
11.52 |
11.79 |
123434手 |
14688万 |
-0.43 |
-3.52% |
2018-08-10 |
11.50 |
12.38 |
11.05 |
12.22 |
186810手 |
22230万 |
0.70 |
6.08% |
2018-08-03 |
12.24 |
12.57 |
11.35 |
11.52 |
209350手 |
25071万 |
-0.64 |
-5.26% |
2018-07-27 |
11.52 |
12.60 |
11.49 |
12.16 |
292857手 |
35809万 |
0.55 |
4.74% |
2018-07-20 |
11.74 |
11.81 |
11.36 |
11.61 |
175861手 |
20258万 |
-0.16 |
-1.36% |
2018-07-13 |
11.49 |
12.05 |
11.37 |
11.77 |
228846手 |
26825万 |
0.38 |
3.34% |
2018-07-06 |
13.38 |
13.38 |
11.05 |
11.39 |
345748手 |
41910万 |
-1.90 |
-14.30% |
2018-06-29 |
14.17 |
14.17 |
12.92 |
13.29 |
354955手 |
48121万 |
-0.87 |
-6.14% |
2018-06-22 |
13.80 |
14.18 |
12.76 |
14.16 |
346075手 |
46862万 |
0.10 |
0.71% |
2018-06-15 |
13.07 |
14.30 |
12.88 |
14.06 |
520007手 |
72131万 |
0.95 |
7.25% |
2018-06-08 |
12.90 |
13.82 |
12.83 |
13.11 |
334132手 |
44692万 |
0.19 |
1.47% |
2018-06-01 |
12.95 |
13.20 |
12.47 |
12.92 |
246099手 |
31534万 |
-0.01 |
-0.08% |
2018-05-25 |
13.35 |
13.53 |
12.89 |
12.93 |
238872手 |
31609万 |
-0.36 |
-2.71% |
2018-05-18 |
13.82 |
14.40 |
13.11 |
13.29 |
260837手 |
36213万 |
-0.53 |
-3.83% |
2018-05-11 |
12.73 |
14.03 |
12.73 |
13.82 |
320782手 |
43068万 |
1.09 |
8.56% |
2018-05-04 |
13.35 |
13.44 |
12.64 |
12.73 |
188997手 |
24327万 |
-0.70 |
-5.21% |
2018-04-27 |
13.23 |
13.65 |
13.12 |
13.43 |
150044手 |
20051万 |
0.24 |
1.82% |
2018-04-20 |
14.24 |
14.25 |
13.09 |
13.19 |
201285手 |
27316万 |
-1.01 |
-7.11% |
2018-04-13 |
14.22 |
14.43 |
14.03 |
14.20 |
209228手 |
29788万 |
-0.05 |
-0.35% |
2018-04-04 |
14.58 |
14.75 |
14.13 |
14.25 |
131626手 |
18923万 |
-0.27 |
-1.86% |
2018-03-30 |
14.42 |
14.78 |
14.11 |
14.52 |
236726手 |
34173万 |
0.18 |
1.25% |
2018-03-23 |
15.64 |
15.87 |
14.11 |
14.34 |
220345手 |
33498万 |
-1.29 |
-8.25% |
2018-03-16 |
16.09 |
16.30 |
15.62 |
15.63 |
187912手 |
30062万 |
-0.37 |
-2.31% |
2018-03-09 |
15.57 |
16.14 |
15.56 |
16.00 |
176341手 |
28005万 |
0.44 |
2.83% |
2018-03-02 |
15.74 |
16.21 |
15.38 |
15.56 |
184714手 |
29259万 |
-0.10 |
-0.64% |