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 |
2021-03-03 |
16.63 |
17.08 |
16.30 |
16.73 |
1111169手 |
185052万 |
0.17 |
1.03% |
2021-02-26 |
18.22 |
19.01 |
16.41 |
16.56 |
4482826手 |
801606万 |
-1.36 |
-7.59% |
2021-02-19 |
16.15 |
17.92 |
16.00 |
17.92 |
1727938手 |
295749万 |
1.99 |
12.49% |
2021-02-10 |
16.15 |
16.43 |
15.60 |
15.93 |
1323884手 |
211977万 |
0.09 |
0.57% |
2021-02-05 |
15.61 |
16.98 |
15.31 |
15.84 |
3646662手 |
590137万 |
-1.50 |
-8.65% |
2021-01-29 |
16.90 |
18.40 |
16.62 |
17.34 |
3184258手 |
559180万 |
0.52 |
3.09% |
2021-01-22 |
17.32 |
17.61 |
16.60 |
16.82 |
1957383手 |
332263万 |
-0.31 |
-1.81% |
2021-01-15 |
17.80 |
17.94 |
16.90 |
17.13 |
2603238手 |
453090万 |
-0.93 |
-5.15% |
2021-01-08 |
17.56 |
19.98 |
17.55 |
18.06 |
5357893手 |
1014207万 |
1.02 |
5.99% |
2020-12-31 |
16.58 |
17.36 |
16.51 |
17.04 |
1652863手 |
280912万 |
0.67 |
4.09% |
2020-12-25 |
17.03 |
17.18 |
16.18 |
16.37 |
1880415手 |
312379万 |
-0.62 |
-3.65% |
2020-12-18 |
17.31 |
17.85 |
16.98 |
16.99 |
1408776手 |
244635万 |
-0.25 |
-1.45% |
2020-12-11 |
19.03 |
19.45 |
16.90 |
17.24 |
2022592手 |
370419万 |
-1.77 |
-9.31% |
2020-12-04 |
18.88 |
19.14 |
18.54 |
19.01 |
1274338手 |
240386万 |
0.64 |
3.48% |
2020-11-27 |
17.96 |
18.78 |
17.62 |
18.37 |
1703080手 |
307822万 |
0.33 |
1.83% |
2020-11-20 |
16.88 |
18.55 |
16.81 |
18.04 |
2379594手 |
426152万 |
1.15 |
6.81% |
2020-11-13 |
17.09 |
17.46 |
16.37 |
16.89 |
1573967手 |
267560万 |
-0.21 |
-1.23% |
2020-11-06 |
17.40 |
17.57 |
16.93 |
17.10 |
1352523手 |
232968万 |
0.00 |
0.00% |
2020-10-30 |
16.64 |
17.98 |
16.18 |
17.10 |
1830492手 |
316784万 |
0.46 |
2.76% |
2020-10-23 |
18.75 |
19.09 |
16.58 |
16.64 |
1675302手 |
298298万 |
-2.04 |
-10.92% |
2020-10-16 |
18.07 |
19.97 |
17.90 |
18.68 |
2807673手 |
531569万 |
0.41 |
2.24% |
2020-10-09 |
18.35 |
18.43 |
17.83 |
18.27 |
366239手 |
66565万 |
0.09 |
0.49% |
2020-09-30 |
18.61 |
18.69 |
17.72 |
18.18 |
929625手 |
169009万 |
-0.30 |
-1.62% |
2020-09-25 |
18.70 |
18.86 |
17.90 |
18.48 |
1550431手 |
284919万 |
-0.33 |
-1.75% |
2020-09-18 |
19.52 |
19.92 |
18.07 |
18.81 |
2288718手 |
430218万 |
-0.70 |
-3.59% |
2020-09-11 |
24.82 |
24.92 |
18.93 |
19.51 |
3697075手 |
780805万 |
-4.78 |
-19.68% |
2020-09-04 |
24.69 |
26.38 |
23.75 |
24.29 |
2846473手 |
712882万 |
-0.25 |
-1.02% |
2020-08-28 |
24.39 |
25.33 |
23.53 |
24.54 |
2690621手 |
661464万 |
0.42 |
1.74% |
2020-08-21 |
23.62 |
24.84 |
23.21 |
24.12 |
3309451手 |
791283万 |
0.74 |
3.17% |
2020-08-14 |
26.10 |
26.11 |
22.87 |
23.38 |
5346332手 |
1276236万 |
-2.99 |
-11.34% |
2020-08-07 |
21.80 |
26.68 |
21.65 |
26.37 |
6630405手 |
1633170万 |
4.80 |
22.25% |
2020-07-31 |
19.80 |
21.82 |
18.83 |
21.57 |
5991051手 |
1241601万 |
2.24 |
11.59% |
2020-07-24 |
19.10 |
20.66 |
18.72 |
19.33 |
3784454手 |
739215万 |
0.64 |
3.42% |
2020-07-17 |
19.75 |
21.08 |
18.44 |
18.69 |
5700448手 |
1132001万 |
-0.36 |
-1.89% |
2020-07-10 |
19.55 |
20.63 |
18.83 |
19.05 |
5199643手 |
1017530万 |
0.27 |
1.44% |
2020-07-03 |
17.02 |
19.16 |
17.02 |
18.78 |
3910270手 |
702666万 |
1.89 |
11.19% |
2020-06-26 |
17.14 |
17.31 |
16.64 |
16.89 |
1385275手 |
234505万 |
-0.15 |
-0.88% |
2020-06-19 |
15.82 |
17.44 |
15.80 |
17.04 |
3715349手 |
617087万 |
1.67 |
10.87% |
2020-06-12 |
16.05 |
16.38 |
15.28 |
15.37 |
1708525手 |
271441万 |
-0.54 |
-3.39% |
2020-06-05 |
15.52 |
16.64 |
15.33 |
15.91 |
2257848手 |
364514万 |
0.42 |
2.71% |
2020-05-29 |
16.09 |
16.48 |
15.18 |
15.49 |
1896968手 |
300908万 |
-0.46 |
-2.88% |
2020-05-22 |
16.38 |
16.89 |
15.70 |
15.95 |
2428976手 |
397031万 |
-0.20 |
-1.24% |
2020-05-15 |
18.00 |
18.08 |
16.05 |
16.15 |
3625173手 |
615798万 |
-2.28 |
-12.37% |
2020-05-08 |
18.18 |
18.89 |
17.90 |
18.43 |
1978534手 |
365060万 |
-0.06 |
-0.32% |
2020-04-30 |
19.68 |
20.25 |
18.13 |
18.49 |
3033281手 |
577080万 |
-1.07 |
-5.47% |
2020-04-24 |
18.17 |
20.14 |
18.06 |
19.56 |
4052573手 |
772960万 |
1.27 |
6.94% |
2020-04-17 |
19.80 |
20.39 |
18.03 |
18.29 |
5401288手 |
1031438万 |
-3.53 |
-16.18% |
2020-04-10 |
19.40 |
22.28 |
19.01 |
21.82 |
5540673手 |
1160756万 |
2.62 |
13.65% |
2020-04-03 |
16.85 |
19.33 |
16.71 |
19.20 |
5780760手 |
1070860万 |
1.92 |
11.11% |
2020-03-27 |
17.25 |
18.32 |
16.56 |
17.28 |
3413769手 |
595487万 |
-0.74 |
-4.11% |
2020-03-20 |
18.28 |
18.69 |
16.00 |
18.02 |
5305034手 |
933917万 |
-0.07 |
-0.39% |
2020-03-13 |
19.38 |
20.87 |
16.91 |
18.09 |
7188249手 |
1381500万 |
-1.41 |
-7.23% |
2020-03-06 |
15.20 |
20.71 |
15.00 |
19.50 |
7921696手 |
1420935万 |
4.38 |
28.97% |
2020-02-28 |
15.42 |
15.99 |
14.71 |
15.12 |
4734858手 |
731006万 |
-0.40 |
-2.58% |
2020-02-21 |
14.71 |
16.15 |
14.54 |
15.52 |
4225877手 |
649417万 |
0.82 |
5.58% |
2020-02-14 |
13.38 |
14.84 |
13.30 |
14.70 |
3254128手 |
468777万 |
1.00 |
7.30% |
2020-02-07 |
12.46 |
14.05 |
11.21 |
13.70 |
3196502手 |
409240万 |
-0.14 |
-1.01% |
2020-01-23 |
15.20 |
15.65 |
13.44 |
13.84 |
2290801手 |
338215万 |
-1.23 |
-8.16% |
2020-01-17 |
15.29 |
15.86 |
14.97 |
15.07 |
2187538手 |
337222万 |
-0.60 |
-3.83% |
2020-01-10 |
16.30 |
17.56 |
15.52 |
15.67 |
4241243手 |
698391万 |
-0.80 |
-4.86% |
2020-01-03 |
16.50 |
16.86 |
16.17 |
16.47 |
1732434手 |
286431万 |
0.27 |
1.67% |
2019-12-31 |
5.28 |
16.39 |
5.25 |
16.20 |
2805006手 |
350152万 |
0.35 |
2.21% |
2019-12-27 |
16.00 |
16.07 |
14.90 |
15.85 |
3663728手 |
568542万 |
-0.05 |
-0.31% |
2019-12-20 |
14.68 |
16.14 |
14.48 |
15.90 |
3972260手 |
601468万 |
1.10 |
7.43% |
2019-12-13 |
14.91 |
15.58 |
14.48 |
14.80 |
3342256手 |
498147万 |
0.27 |
1.86% |
2019-12-06 |
14.86 |
15.55 |
14.47 |
14.53 |
2772246手 |
415014万 |
-0.09 |
-0.62% |
2019-11-29 |
15.31 |
15.49 |
14.46 |
14.62 |
2102354手 |
314788万 |
-0.40 |
-2.66% |
2019-11-22 |
14.90 |
15.84 |
14.72 |
15.02 |
2641582手 |
402495万 |
-0.20 |
-1.31% |
2019-11-15 |
16.00 |
16.73 |
15.07 |
15.22 |
3867070手 |
607323万 |
-1.42 |
-8.53% |
2019-11-08 |
16.35 |
17.38 |
15.08 |
16.64 |
6008384手 |
990268万 |
-0.03 |
-0.18% |
2019-11-01 |
17.50 |
18.94 |
16.20 |
16.67 |
6096618手 |
1077643万 |
-1.32 |
-7.34% |
2019-10-25 |
15.33 |
18.25 |
15.33 |
17.99 |
6259069手 |
1062038万 |
2.98 |
19.85% |
2019-10-18 |
15.62 |
16.09 |
14.43 |
15.01 |
3799170手 |
581512万 |
-1.25 |
-7.69% |
2019-10-11 |
15.82 |
16.91 |
15.07 |
16.26 |
3610996手 |
579467万 |
1.15 |
7.61% |
2019-09-30 |
14.95 |
15.30 |
14.71 |
15.11 |
852964手 |
128818万 |
0.83 |
5.81% |
2019-09-27 |
17.49 |
17.68 |
13.81 |
14.28 |
4266057手 |
668449万 |
-3.36 |
-19.05% |
2019-09-20 |
17.62 |
17.86 |
16.92 |
17.64 |
2858634手 |
500030万 |
0.06 |
0.34% |
2019-09-12 |
17.19 |
18.57 |
16.89 |
17.58 |
3978632手 |
705358万 |
0.17 |
0.98% |
2019-09-06 |
19.62 |
19.87 |
17.20 |
17.41 |
6567115手 |
1207926万 |
-2.09 |
-10.72% |
2019-08-30 |
17.62 |
20.55 |
17.62 |
19.50 |
5753211手 |
1113212万 |
1.66 |
9.30% |
2019-08-23 |
17.53 |
18.38 |
16.00 |
17.84 |
5440837手 |
943465万 |
0.26 |
1.48% |
2019-08-16 |
18.08 |
18.40 |
16.81 |
17.58 |
4156790手 |
738775万 |
-0.45 |
-2.50% |
2019-08-09 |
20.38 |
21.76 |
17.92 |
18.03 |
4277417手 |
854396万 |
-2.00 |
-9.98% |
2019-08-02 |
19.28 |
20.65 |
18.70 |
20.03 |
3093484手 |
608251万 |
0.34 |
1.73% |
2019-07-26 |
20.66 |
20.88 |
19.50 |
19.69 |
2436263手 |
486061万 |
-1.10 |
-5.29% |
2019-07-19 |
19.47 |
21.54 |
19.28 |
20.79 |
3535055手 |
723343万 |
1.39 |
7.17% |
2019-07-12 |
19.50 |
20.31 |
18.80 |
19.40 |
4438853手 |
867074万 |
0.35 |
1.84% |
2019-07-05 |
16.91 |
19.50 |
16.52 |
19.05 |
3852650手 |
693179万 |
2.39 |
14.35% |
2019-06-28 |
17.88 |
18.80 |
16.18 |
16.66 |
3919416手 |
678422万 |
-1.32 |
-7.34% |
2019-06-21 |
17.64 |
19.92 |
17.01 |
17.98 |
5282109手 |
972165万 |
0.73 |
4.23% |
2019-06-14 |
17.05 |
19.09 |
16.12 |
17.25 |
3792591手 |
678644万 |
0.50 |
2.98% |
2019-06-06 |
21.20 |
21.60 |
16.41 |
16.75 |
4408175手 |
818663万 |
-3.81 |
-18.53% |
2019-05-31 |
16.90 |
20.88 |
16.50 |
20.56 |
5250342手 |
1007449万 |
4.39 |
27.15% |
2019-05-24 |
18.95 |
18.95 |
15.50 |
16.17 |
3819057手 |
654101万 |
-2.77 |
-14.62% |
2019-05-17 |
19.10 |
20.20 |
18.10 |
18.94 |
3667198手 |
705006万 |
-0.30 |
-1.56% |
2019-05-10 |
21.10 |
21.95 |
16.68 |
19.24 |
5542525手 |
1032550万 |
-3.09 |
-13.84% |
2019-04-30 |
21.51 |
22.33 |
20.10 |
22.33 |
1659301手 |
358054万 |
0.33 |
1.50% |
2019-04-26 |
19.31 |
24.67 |
19.31 |
22.00 |
4681631手 |
1020589万 |
3.00 |
15.79% |
2019-04-19 |
19.63 |
20.40 |
17.50 |
19.00 |
3531294手 |
671701万 |
-0.35 |
-1.81% |
2019-04-12 |
20.50 |
22.00 |
17.91 |
19.35 |
3993807手 |
788107万 |
-0.79 |
-3.92% |
2019-04-04 |
16.77 |
20.14 |
16.77 |
20.14 |
3857629手 |
705216万 |
3.85 |
23.63% |
2019-03-29 |
14.78 |
16.54 |
14.35 |
16.29 |
4023400手 |
622381万 |
1.05 |
6.89% |
2019-03-22 |
16.40 |
17.48 |
14.36 |
15.24 |
4888987手 |
774754万 |
-0.48 |
-3.05% |
2019-03-15 |
18.17 |
19.78 |
15.34 |
15.72 |
6420395手 |
1102974万 |
-1.86 |
-10.58% |
2019-03-08 |
12.57 |
17.59 |
12.12 |
17.58 |
5850415手 |
872965万 |
5.83 |
49.62% |
2019-03-01 |
11.20 |
13.00 |
10.31 |
11.75 |
6425582手 |
745390万 |
0.75 |
6.82% |
2019-02-22 |
8.22 |
11.00 |
8.00 |
11.00 |
4759656手 |
442704万 |
3.03 |
38.02% |
2019-02-15 |
6.45 |
8.03 |
6.45 |
7.97 |
3192132手 |
237587万 |
1.58 |
24.73% |
2019-02-01 |
6.41 |
6.59 |
6.28 |
6.39 |
1157455手 |
74565万 |
-0.01 |
-0.16% |
2019-01-25 |
6.21 |
6.53 |
5.81 |
6.40 |
1890381手 |
117324万 |
0.19 |
3.06% |
2019-01-18 |
5.95 |
6.26 |
5.92 |
6.21 |
1296440手 |
79176万 |
0.30 |
5.08% |
2019-01-11 |
5.64 |
6.03 |
5.57 |
5.91 |
1545081手 |
90563万 |
0.30 |
5.35% |
2018-12-28 |
5.21 |
5.54 |
5.12 |
5.31 |
1210948手 |
64724万 |
0.17 |
3.31% |
2018-12-21 |
5.10 |
5.35 |
4.81 |
5.14 |
1463249手 |
74678万 |
0.00 |
0.00% |
2018-12-14 |
5.49 |
5.51 |
5.04 |
5.14 |
1330766手 |
69940万 |
-0.37 |
-6.71% |
2018-12-07 |
5.10 |
5.64 |
4.96 |
5.51 |
1933477手 |
104188万 |
0.40 |
7.83% |
2018-11-30 |
4.66 |
5.17 |
4.58 |
5.11 |
987740手 |
48794万 |
0.44 |
9.42% |
2018-11-23 |
4.72 |
4.73 |
4.48 |
4.67 |
578350手 |
26783万 |
-0.07 |
-1.48% |
2018-11-16 |
4.46 |
4.87 |
4.44 |
4.74 |
1097908手 |
51359万 |
0.25 |
5.57% |
2018-11-09 |
4.25 |
4.66 |
4.20 |
4.49 |
1206371手 |
54151万 |
0.21 |
4.91% |
2018-11-02 |
3.98 |
4.35 |
3.85 |
4.28 |
749783手 |
30776万 |
0.29 |
7.27% |
2018-10-26 |
3.76 |
4.11 |
3.76 |
3.99 |
884333手 |
34966万 |
0.26 |
6.97% |
2018-10-19 |
4.09 |
4.14 |
3.56 |
3.73 |
888037手 |
33384万 |
-0.38 |
-9.25% |
2018-10-12 |
4.05 |
4.26 |
3.96 |
4.11 |
947522手 |
38914万 |
0.03 |
0.73% |
2018-09-28 |
3.71 |
4.10 |
3.66 |
4.08 |
793670手 |
31332万 |
0.36 |
9.68% |
2018-09-21 |
3.60 |
3.73 |
3.49 |
3.72 |
439125手 |
15876万 |
0.11 |
3.05% |
2018-09-14 |
3.74 |
3.81 |
3.59 |
3.61 |
383900手 |
14075万 |
-0.09 |
-2.43% |
2018-09-07 |
3.79 |
3.85 |
3.67 |
3.70 |
439338手 |
16554万 |
-0.06 |
-1.60% |
2018-08-31 |
3.95 |
3.99 |
3.73 |
3.76 |
426132手 |
16576万 |
-0.18 |
-4.57% |
2018-08-24 |
3.93 |
4.14 |
3.80 |
3.94 |
935046手 |
37010万 |
-0.10 |
-2.48% |
2018-08-17 |
4.12 |
4.29 |
3.90 |
4.04 |
1030536手 |
42640万 |
-0.12 |
-2.88% |
2018-08-10 |
4.37 |
4.38 |
3.98 |
4.16 |
1149028手 |
47263万 |
-0.25 |
-5.67% |
2018-08-03 |
4.23 |
4.53 |
3.96 |
4.41 |
1195999手 |
50890万 |
0.13 |
3.04% |
2018-07-27 |
3.76 |
4.31 |
3.72 |
4.28 |
1554398手 |
64098万 |
0.58 |
15.68% |
2018-07-20 |
3.78 |
3.81 |
3.63 |
3.70 |
398318手 |
14865万 |
-0.08 |
-2.12% |
2018-07-13 |
3.54 |
3.85 |
3.54 |
3.78 |
912215手 |
34029万 |
0.27 |
7.69% |
2018-07-06 |
4.04 |
4.06 |
3.44 |
3.51 |
980145手 |
36459万 |
-0.56 |
-13.76% |
2018-06-29 |
4.20 |
4.24 |
3.98 |
4.07 |
548559手 |
22331万 |
-0.09 |
-2.16% |
2018-06-22 |
4.27 |
4.39 |
3.97 |
4.16 |
604274手 |
25096万 |
-0.11 |
-2.58% |
2018-06-15 |
4.69 |
4.77 |
4.19 |
4.27 |
723899手 |
32701万 |
-0.44 |
-9.34% |
2018-06-08 |
4.95 |
4.97 |
4.62 |
4.71 |
1050362手 |
50376万 |
-0.20 |
-4.07% |
2018-06-01 |
5.10 |
5.12 |
4.62 |
4.91 |
1434053手 |
69955万 |
-0.18 |
-3.54% |
2018-05-25 |
4.55 |
5.15 |
4.55 |
5.09 |
2254324手 |
110489万 |
0.38 |
8.07% |
2018-05-18 |
4.29 |
4.76 |
4.29 |
4.71 |
1555209手 |
70505万 |
0.43 |
10.05% |
2018-05-11 |
3.99 |
4.39 |
3.95 |
4.28 |
1170605手 |
48948万 |
0.29 |
7.27% |
2018-05-04 |
4.04 |
4.04 |
3.94 |
3.99 |
287056手 |
11442万 |
0.00 |
0.00% |
2018-04-27 |
4.00 |
4.14 |
3.91 |
3.99 |
572041手 |
22918万 |
-0.02 |
-0.50% |
2018-04-20 |
4.41 |
4.41 |
4.01 |
4.01 |
767580手 |
31975万 |
-0.38 |
-8.66% |
2018-04-13 |
4.60 |
4.60 |
4.37 |
4.39 |
1018878手 |
45264万 |
-0.25 |
-5.39% |
2018-04-04 |
4.50 |
4.67 |
4.32 |
4.64 |
1388787手 |
62963万 |
0.32 |
7.41% |
2018-03-30 |
4.64 |
4.64 |
4.23 |
4.32 |
1241256手 |
54992万 |
-0.36 |
-7.69% |
2018-03-23 |
4.78 |
4.87 |
4.48 |
4.68 |
936444手 |
43728万 |
-0.09 |
-1.89% |
2018-03-16 |
4.97 |
5.04 |
4.71 |
4.77 |
764680手 |
37501万 |
-0.18 |
-3.64% |
2018-03-09 |
4.77 |
5.09 |
4.77 |
4.95 |
1046746手 |
51604万 |
0.21 |
4.43% |