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 |
12.85 |
13.10 |
12.60 |
12.82 |
127430手 |
16386万 |
0.01 |
0.08% |
2021-02-26 |
13.16 |
13.49 |
12.22 |
12.81 |
287485手 |
37554万 |
-0.31 |
-2.36% |
2021-02-19 |
12.58 |
13.14 |
12.58 |
13.12 |
105794手 |
13609万 |
0.64 |
5.13% |
2021-02-10 |
12.07 |
12.58 |
11.97 |
12.48 |
121346手 |
14840万 |
0.41 |
3.40% |
2021-02-05 |
13.01 |
13.39 |
11.92 |
12.07 |
256633手 |
32642万 |
-0.88 |
-6.79% |
2021-01-29 |
13.74 |
14.15 |
12.85 |
12.95 |
315914手 |
42525万 |
-0.75 |
-5.47% |
2021-01-22 |
14.97 |
15.36 |
13.69 |
13.70 |
612984手 |
89505万 |
-1.29 |
-8.61% |
2021-01-15 |
13.88 |
15.23 |
13.60 |
14.99 |
801881手 |
117042万 |
0.50 |
3.45% |
2021-01-08 |
14.60 |
15.68 |
14.05 |
14.49 |
956148手 |
142868万 |
-0.42 |
-2.82% |
2020-12-31 |
13.00 |
15.30 |
12.62 |
14.91 |
707290手 |
102338万 |
1.84 |
14.08% |
2020-12-25 |
14.10 |
14.23 |
13.02 |
13.07 |
307721手 |
41835万 |
-1.01 |
-7.17% |
2020-12-18 |
14.49 |
14.82 |
13.99 |
14.08 |
241173手 |
34597万 |
-0.42 |
-2.90% |
2020-12-11 |
15.44 |
15.59 |
14.32 |
14.50 |
324093手 |
48526万 |
-0.97 |
-6.27% |
2020-12-04 |
15.30 |
15.81 |
14.90 |
15.47 |
307526手 |
47109万 |
-0.20 |
-1.28% |
2020-11-27 |
17.00 |
18.01 |
15.65 |
15.67 |
984324手 |
166897万 |
-1.35 |
-7.93% |
2020-11-20 |
17.23 |
17.50 |
16.27 |
17.02 |
599474手 |
101191万 |
-0.34 |
-1.96% |
2020-11-13 |
17.72 |
18.29 |
16.53 |
17.36 |
1216260手 |
213201万 |
-0.32 |
-1.81% |
2020-11-06 |
15.32 |
17.94 |
15.15 |
17.68 |
1095616手 |
182297万 |
2.25 |
14.58% |
2020-10-30 |
15.04 |
15.88 |
14.12 |
15.43 |
394105手 |
59788万 |
0.38 |
2.52% |
2020-10-23 |
15.26 |
15.58 |
14.76 |
15.05 |
210855手 |
31940万 |
-0.08 |
-0.53% |
2020-10-16 |
15.23 |
15.88 |
15.00 |
15.13 |
352906手 |
54799万 |
-0.01 |
-0.07% |
2020-10-09 |
15.20 |
15.45 |
15.06 |
15.14 |
86763手 |
13166万 |
0.20 |
1.34% |
2020-09-30 |
14.50 |
15.29 |
13.89 |
14.94 |
272441手 |
40160万 |
0.44 |
3.03% |
2020-09-25 |
15.41 |
15.63 |
14.40 |
14.50 |
354119手 |
53492万 |
-0.86 |
-5.60% |
2020-09-18 |
15.12 |
15.38 |
14.58 |
15.36 |
356804手 |
53728万 |
0.34 |
2.26% |
2020-09-11 |
16.59 |
16.86 |
14.76 |
15.02 |
399590手 |
63388万 |
-1.56 |
-9.41% |
2020-09-04 |
16.70 |
17.20 |
15.81 |
16.58 |
422270手 |
70008万 |
-0.15 |
-0.90% |
2020-08-28 |
18.00 |
18.26 |
16.30 |
16.73 |
499186手 |
85951万 |
-1.18 |
-6.59% |
2020-08-21 |
18.49 |
19.15 |
17.81 |
17.91 |
419719手 |
77464万 |
-0.56 |
-3.03% |
2020-08-14 |
19.09 |
19.44 |
18.12 |
18.47 |
373931手 |
70045万 |
-0.72 |
-3.75% |
2020-08-07 |
20.30 |
20.30 |
19.05 |
19.19 |
522250手 |
102904万 |
-0.23 |
-1.18% |
2020-07-31 |
18.99 |
19.88 |
18.53 |
19.42 |
368239手 |
70750万 |
0.57 |
3.02% |
2020-07-24 |
19.48 |
20.58 |
18.61 |
18.85 |
695313手 |
136330万 |
-0.46 |
-2.38% |
2020-07-17 |
23.10 |
24.10 |
18.97 |
19.31 |
1289623手 |
282299万 |
-3.75 |
-16.26% |
2020-07-10 |
21.61 |
23.83 |
21.35 |
23.06 |
1516180手 |
345290万 |
1.65 |
7.71% |
2020-07-03 |
21.00 |
21.65 |
20.25 |
21.41 |
619668手 |
129017万 |
0.27 |
1.28% |
2020-06-24 |
21.45 |
21.59 |
21.00 |
21.14 |
305629手 |
64943万 |
-0.34 |
-1.58% |
2020-06-19 |
21.16 |
22.17 |
20.91 |
21.48 |
863975手 |
186467万 |
0.19 |
0.89% |
2020-06-12 |
21.17 |
21.75 |
20.32 |
21.29 |
544433手 |
114281万 |
0.23 |
1.09% |
2020-06-05 |
19.84 |
22.28 |
19.00 |
21.06 |
872647手 |
183578万 |
-2.24 |
-9.61% |
2020-05-29 |
24.28 |
24.56 |
22.69 |
23.30 |
445478手 |
104957万 |
-1.24 |
-5.05% |
2020-05-22 |
25.85 |
26.26 |
24.29 |
24.54 |
734636手 |
185694万 |
-1.55 |
-5.94% |
2020-05-15 |
27.38 |
27.60 |
25.68 |
26.09 |
726253手 |
192435万 |
-1.15 |
-4.22% |
2020-05-08 |
25.80 |
29.10 |
25.63 |
27.24 |
894438手 |
242304万 |
0.91 |
3.46% |
2020-04-30 |
22.83 |
27.10 |
22.83 |
26.33 |
1130990手 |
283428万 |
3.62 |
15.94% |
2020-04-24 |
23.38 |
24.40 |
22.30 |
22.71 |
665108手 |
156938万 |
-1.35 |
-5.61% |
2020-04-17 |
23.56 |
24.63 |
23.05 |
24.06 |
631186手 |
150851万 |
0.07 |
0.29% |
2020-04-10 |
25.55 |
27.48 |
23.80 |
23.99 |
973850手 |
250177万 |
-1.06 |
-4.23% |
2020-04-03 |
25.11 |
26.57 |
24.01 |
25.05 |
1119552手 |
281566万 |
-1.12 |
-4.28% |
2020-03-27 |
26.71 |
30.20 |
25.80 |
26.17 |
1950782手 |
547674万 |
-1.34 |
-4.87% |
2020-03-20 |
29.38 |
29.39 |
23.90 |
27.51 |
2026275手 |
536849万 |
-1.87 |
-6.37% |
2020-03-13 |
26.18 |
32.28 |
24.55 |
29.38 |
2939196手 |
861372万 |
2.62 |
9.79% |
2020-03-06 |
25.00 |
31.24 |
24.62 |
26.76 |
3169887手 |
887106万 |
3.10 |
13.10% |
2020-02-28 |
23.30 |
26.61 |
21.60 |
23.66 |
2328142手 |
565064万 |
1.67 |
7.59% |
2020-02-21 |
17.75 |
22.37 |
17.74 |
21.99 |
1348379手 |
271036万 |
4.25 |
23.96% |
2020-02-14 |
16.92 |
18.20 |
16.90 |
17.74 |
556721手 |
98650万 |
0.39 |
2.25% |
2020-02-07 |
16.48 |
17.58 |
14.83 |
17.35 |
775005手 |
126033万 |
-0.96 |
-5.24% |
2020-01-23 |
20.21 |
20.45 |
17.78 |
18.31 |
440092手 |
85200万 |
-1.83 |
-9.09% |
2020-01-17 |
19.78 |
21.44 |
19.78 |
20.14 |
801373手 |
165677万 |
0.46 |
2.34% |
2020-01-10 |
19.26 |
19.92 |
18.78 |
19.68 |
522274手 |
101534万 |
0.19 |
0.97% |
2020-01-03 |
19.45 |
20.03 |
19.26 |
19.49 |
239174手 |
46941万 |
0.14 |
0.72% |
2019-12-31 |
6.34 |
20.25 |
6.14 |
19.35 |
447405手 |
55489万 |
0.72 |
3.87% |
2019-12-27 |
19.20 |
19.35 |
18.51 |
18.63 |
393819手 |
74482万 |
-0.84 |
-4.31% |
2019-12-20 |
19.99 |
20.95 |
19.45 |
19.47 |
696469手 |
141231万 |
-0.27 |
-1.37% |
2019-12-13 |
20.65 |
20.65 |
19.43 |
19.74 |
544277手 |
108175万 |
-0.52 |
-2.57% |
2019-12-06 |
18.69 |
20.33 |
18.48 |
20.26 |
546874手 |
105968万 |
1.69 |
9.10% |
2019-11-29 |
19.50 |
19.50 |
18.31 |
18.57 |
372584手 |
69594万 |
-0.76 |
-3.93% |
2019-11-22 |
19.80 |
20.36 |
18.91 |
19.33 |
477891手 |
94220万 |
-0.62 |
-3.11% |
2019-11-15 |
20.10 |
20.45 |
18.67 |
19.95 |
648187手 |
127676万 |
-0.54 |
-2.63% |
2019-11-08 |
21.95 |
22.37 |
20.11 |
20.49 |
578230手 |
124783万 |
-1.31 |
-6.01% |
2019-11-01 |
22.41 |
24.00 |
21.06 |
21.80 |
881433手 |
198811万 |
-1.02 |
-4.47% |
2019-10-25 |
21.50 |
23.20 |
20.60 |
22.82 |
896295手 |
197444万 |
0.97 |
4.44% |
2019-10-18 |
22.70 |
22.84 |
20.88 |
21.85 |
782193手 |
171030万 |
-0.35 |
-1.58% |
2019-10-11 |
23.13 |
23.32 |
19.33 |
22.20 |
999291手 |
221288万 |
-0.47 |
-2.07% |
2019-09-30 |
23.00 |
23.36 |
22.60 |
22.67 |
173358手 |
39829万 |
-0.06 |
-0.26% |
2019-09-27 |
23.28 |
24.78 |
21.60 |
22.73 |
1564423手 |
362237万 |
-0.57 |
-2.45% |
2019-09-20 |
23.75 |
27.16 |
22.51 |
23.30 |
2735279手 |
670269万 |
0.79 |
3.51% |
2019-09-12 |
21.62 |
22.51 |
20.30 |
22.51 |
1153624手 |
248871万 |
1.06 |
4.94% |
2019-09-06 |
18.21 |
21.66 |
18.21 |
21.45 |
1512891手 |
304082万 |
2.96 |
16.01% |
2019-08-30 |
18.80 |
21.35 |
18.19 |
18.49 |
1494355手 |
296733万 |
-1.09 |
-5.57% |
2019-08-23 |
21.83 |
23.44 |
18.74 |
19.58 |
2492514手 |
518974万 |
-0.53 |
-2.64% |
2019-08-16 |
15.93 |
20.11 |
15.21 |
20.11 |
346818手 |
58414万 |
4.18 |
26.24% |
2019-08-09 |
15.10 |
16.35 |
14.48 |
15.93 |
386546手 |
59553万 |
0.78 |
5.15% |
2019-08-02 |
16.31 |
16.48 |
14.96 |
15.15 |
360760手 |
56799万 |
-1.16 |
-7.11% |
2019-07-26 |
16.00 |
16.45 |
15.21 |
16.31 |
466776手 |
73756万 |
0.12 |
0.74% |
2019-07-19 |
14.21 |
16.68 |
14.05 |
16.19 |
569482手 |
89241万 |
1.97 |
13.85% |
2019-07-12 |
14.50 |
14.65 |
13.88 |
14.22 |
225891手 |
31992万 |
-0.49 |
-3.33% |
2019-07-05 |
15.03 |
15.79 |
14.30 |
14.71 |
536598手 |
80437万 |
0.30 |
2.08% |
2019-06-28 |
15.58 |
15.58 |
13.92 |
14.41 |
575851手 |
84189万 |
-1.00 |
-6.49% |
2019-06-21 |
15.00 |
16.50 |
14.80 |
15.41 |
483291手 |
75219万 |
-0.03 |
-0.19% |
2019-06-14 |
15.71 |
16.80 |
14.68 |
15.44 |
933922手 |
146624万 |
-0.82 |
-5.04% |
2019-06-06 |
15.31 |
17.98 |
14.52 |
16.26 |
1068593手 |
174661万 |
1.48 |
10.01% |
2019-05-31 |
12.42 |
14.78 |
12.42 |
14.78 |
839214手 |
114180万 |
1.71 |
13.08% |
2019-05-24 |
14.09 |
14.79 |
13.07 |
13.07 |
629596手 |
88592万 |
-1.67 |
-11.33% |
2019-05-17 |
15.70 |
16.29 |
14.28 |
14.74 |
823798手 |
124007万 |
-1.50 |
-9.24% |
2019-05-10 |
18.04 |
18.04 |
14.70 |
16.24 |
686709手 |
110515万 |
-2.75 |
-14.48% |
2019-04-30 |
19.94 |
20.54 |
18.99 |
18.99 |
394123手 |
78449万 |
-0.57 |
-2.91% |
2019-04-26 |
20.84 |
21.06 |
17.91 |
19.56 |
782596手 |
151224万 |
-2.13 |
-9.82% |
2019-04-19 |
20.58 |
24.24 |
20.35 |
21.69 |
719737手 |
157954万 |
1.75 |
8.78% |
2019-04-12 |
15.71 |
19.94 |
15.20 |
19.94 |
856919手 |
154350万 |
4.26 |
27.17% |
2019-04-04 |
13.65 |
16.05 |
13.47 |
15.68 |
628440手 |
93031万 |
1.98 |
14.45% |
2019-03-29 |
12.60 |
14.06 |
12.43 |
13.70 |
664680手 |
89272万 |
0.89 |
6.95% |
2019-03-22 |
11.29 |
12.81 |
11.28 |
12.81 |
639080手 |
78487万 |
1.68 |
15.09% |
2019-03-15 |
11.62 |
12.55 |
10.89 |
11.13 |
538406手 |
63068万 |
-0.65 |
-5.52% |
2019-03-08 |
11.16 |
12.99 |
11.15 |
11.78 |
810786手 |
97669万 |
0.98 |
9.07% |
2019-03-01 |
10.63 |
11.17 |
9.55 |
10.80 |
599103手 |
61468万 |
0.67 |
6.61% |
2019-02-22 |
8.39 |
10.13 |
8.32 |
10.13 |
586562手 |
54811万 |
1.82 |
21.90% |
2019-02-15 |
7.89 |
8.57 |
7.66 |
8.31 |
360005手 |
29502万 |
0.57 |
7.36% |
2019-02-01 |
7.50 |
7.88 |
7.26 |
7.74 |
294156手 |
22286万 |
0.21 |
2.79% |
2019-01-25 |
8.01 |
8.24 |
7.42 |
7.53 |
594864手 |
47279万 |
-0.32 |
-4.08% |
2019-01-18 |
6.76 |
7.89 |
6.69 |
7.85 |
565219手 |
41909万 |
1.08 |
15.95% |
2019-01-11 |
6.40 |
6.87 |
6.31 |
6.77 |
356652手 |
23730万 |
0.41 |
6.45% |
2018-12-28 |
6.16 |
7.05 |
6.16 |
6.34 |
539469手 |
35770万 |
0.11 |
1.77% |
2018-12-21 |
6.20 |
6.32 |
6.00 |
6.23 |
349370手 |
21644万 |
0.13 |
2.13% |
2018-12-14 |
5.73 |
6.35 |
5.63 |
6.10 |
551541手 |
33486万 |
0.27 |
4.63% |
2018-12-07 |
6.79 |
6.89 |
5.81 |
5.83 |
551316手 |
34981万 |
-0.70 |
-10.72% |
2018-11-30 |
7.10 |
7.10 |
6.14 |
6.53 |
502467手 |
33191万 |
-0.57 |
-8.03% |
2018-11-23 |
5.92 |
7.47 |
5.91 |
7.10 |
656000手 |
44437万 |
1.25 |
21.37% |
2018-11-16 |
5.20 |
5.88 |
5.20 |
5.85 |
629569手 |
35421万 |
0.62 |
11.86% |
2018-11-09 |
5.06 |
5.59 |
4.81 |
5.23 |
651369手 |
33720万 |
0.41 |
8.51% |
2018-11-02 |
3.95 |
4.82 |
3.91 |
4.82 |
164232手 |
6822万 |
0.87 |
22.02% |
2018-10-26 |
3.81 |
4.06 |
3.69 |
3.95 |
256710手 |
10005万 |
0.21 |
5.62% |
2018-10-19 |
3.70 |
3.84 |
3.57 |
3.74 |
125365手 |
4660万 |
0.07 |
1.91% |
2018-10-12 |
3.96 |
4.21 |
3.57 |
3.67 |
245580手 |
9538万 |
-0.39 |
-9.61% |
2018-09-28 |
3.83 |
4.14 |
3.81 |
4.06 |
232932手 |
9301万 |
0.21 |
5.46% |
2018-09-21 |
3.88 |
3.90 |
3.65 |
3.85 |
253583手 |
9540万 |
-0.05 |
-1.28% |
2018-09-14 |
4.03 |
4.14 |
3.88 |
3.90 |
258408手 |
10265万 |
-0.14 |
-3.46% |
2018-09-07 |
4.00 |
4.15 |
3.86 |
4.04 |
471812手 |
18997万 |
-0.02 |
-0.49% |
2018-08-31 |
3.80 |
4.35 |
3.80 |
4.06 |
576223手 |
23708万 |
0.25 |
6.56% |
2018-08-24 |
3.67 |
3.91 |
3.60 |
3.81 |
542636手 |
20534万 |
0.12 |
3.25% |
2018-08-17 |
3.69 |
3.79 |
3.58 |
3.69 |
414007手 |
15422万 |
0.02 |
0.55% |
2018-08-10 |
3.62 |
3.69 |
3.53 |
3.67 |
216937手 |
7833万 |
0.05 |
1.38% |
2018-08-03 |
3.88 |
3.92 |
3.57 |
3.62 |
218139手 |
8096万 |
-0.28 |
-7.18% |
2018-07-27 |
3.68 |
3.97 |
3.67 |
3.90 |
254019手 |
9736万 |
0.18 |
4.84% |
2018-07-20 |
3.76 |
3.88 |
3.61 |
3.72 |
278264手 |
10469万 |
-0.03 |
-0.80% |
2018-07-13 |
3.81 |
3.88 |
3.66 |
3.75 |
274821手 |
10392万 |
-0.04 |
-1.05% |
2018-07-06 |
4.11 |
4.25 |
3.71 |
3.79 |
324251手 |
12986万 |
-0.33 |
-8.01% |
2018-06-29 |
4.14 |
4.31 |
3.93 |
4.12 |
333293手 |
13727万 |
-0.02 |
-0.48% |
2018-06-22 |
4.71 |
4.73 |
4.00 |
4.14 |
232457手 |
9937万 |
-0.62 |
-13.03% |
2018-06-15 |
5.00 |
5.18 |
4.71 |
4.76 |
276922手 |
13733万 |
-0.31 |
-6.11% |
2018-06-08 |
5.06 |
5.16 |
4.76 |
5.07 |
341008手 |
17056万 |
0.04 |
0.80% |
2018-06-01 |
5.71 |
5.75 |
4.87 |
5.03 |
504280手 |
26535万 |
-0.69 |
-12.06% |
2018-05-25 |
5.51 |
6.09 |
5.48 |
5.72 |
762422手 |
43977万 |
0.22 |
4.00% |
2018-05-18 |
5.65 |
6.05 |
5.35 |
5.50 |
1029086手 |
58031万 |
-0.29 |
-5.01% |
2018-05-11 |
7.11 |
7.11 |
5.79 |
5.79 |
58687手 |
3606万 |
-1.69 |
-22.59% |
2018-05-04 |
8.28 |
8.28 |
7.48 |
7.48 |
5626手 |
440万 |
-1.24 |
-14.22% |
2018-04-27 |
8.74 |
9.54 |
8.58 |
8.72 |
673232手 |
61479万 |
-0.09 |
-1.02% |
2018-04-20 |
9.03 |
9.10 |
8.14 |
8.81 |
611408手 |
54090万 |
-0.22 |
-2.44% |
2018-04-13 |
9.76 |
10.09 |
9.00 |
9.03 |
834190手 |
78310万 |
-1.16 |
-11.38% |
2018-04-04 |
9.70 |
10.35 |
9.33 |
10.19 |
826126手 |
81801万 |
0.53 |
5.49% |
2018-03-30 |
8.52 |
9.95 |
8.00 |
9.66 |
910713手 |
84696万 |
0.82 |
9.28% |
2018-03-23 |
9.93 |
10.63 |
8.84 |
8.84 |
982101手 |
97223万 |
-1.33 |
-13.08% |
2018-03-16 |
9.80 |
10.85 |
9.56 |
10.17 |
1625301手 |
165224万 |
0.43 |
4.42% |
2018-03-09 |
8.89 |
9.74 |
8.67 |
9.74 |
978189手 |
89089万 |
0.86 |
9.69% |