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 |
2021-01-20 |
14.64 |
15.75 |
14.64 |
15.01 |
511256手 |
77464万 |
0.02 |
0.13% |
2021-01-15 |
14.02 |
15.23 |
13.80 |
14.99 |
947643手 |
139681万 |
1.32 |
9.66% |
2021-01-08 |
13.78 |
14.22 |
13.13 |
13.67 |
403952手 |
55582万 |
-0.10 |
-0.73% |
2020-12-31 |
13.73 |
13.84 |
13.22 |
13.77 |
215209手 |
29092万 |
0.01 |
0.07% |
2020-12-25 |
13.92 |
14.26 |
13.54 |
13.76 |
366533手 |
50754万 |
-0.24 |
-1.71% |
2020-12-18 |
15.09 |
15.13 |
13.69 |
14.00 |
543348手 |
78142万 |
-1.28 |
-8.38% |
2020-12-11 |
15.05 |
15.95 |
15.02 |
15.28 |
973019手 |
150592万 |
0.20 |
1.33% |
2020-12-04 |
15.44 |
15.68 |
15.03 |
15.08 |
373824手 |
57275万 |
-0.26 |
-1.70% |
2020-11-27 |
15.30 |
15.44 |
14.77 |
15.34 |
641852手 |
97008万 |
0.04 |
0.26% |
2020-11-20 |
14.32 |
15.37 |
14.20 |
15.30 |
640346手 |
95748万 |
1.01 |
7.07% |
2020-11-13 |
14.46 |
15.05 |
14.03 |
14.29 |
462159手 |
67380万 |
-0.07 |
-0.49% |
2020-11-06 |
13.98 |
14.63 |
13.71 |
14.36 |
361822手 |
51654万 |
0.39 |
2.79% |
2020-10-30 |
14.11 |
14.45 |
13.97 |
13.97 |
353898手 |
50378万 |
-0.08 |
-0.57% |
2020-10-23 |
15.89 |
15.95 |
14.03 |
14.05 |
826393手 |
123485万 |
-0.92 |
-6.15% |
2020-10-16 |
14.22 |
15.06 |
14.11 |
14.97 |
486751手 |
71151万 |
0.93 |
6.62% |
2020-10-09 |
13.92 |
14.13 |
13.89 |
14.04 |
50462手 |
7083万 |
0.37 |
2.71% |
2020-09-30 |
13.68 |
13.93 |
13.38 |
13.67 |
139214手 |
19054万 |
0.03 |
0.22% |
2020-09-25 |
14.58 |
14.67 |
13.61 |
13.64 |
330673手 |
47029万 |
-0.75 |
-5.21% |
2020-09-18 |
13.84 |
14.55 |
13.75 |
14.39 |
334030手 |
47446万 |
0.64 |
4.66% |
2020-09-11 |
15.00 |
15.43 |
13.40 |
13.75 |
523325手 |
75839万 |
-1.23 |
-8.21% |
2020-09-04 |
14.95 |
15.36 |
14.41 |
14.98 |
529283手 |
79753万 |
0.16 |
1.08% |
2020-08-28 |
14.98 |
15.35 |
14.26 |
14.82 |
526104手 |
77651万 |
-0.08 |
-0.54% |
2020-08-21 |
15.89 |
16.25 |
14.78 |
14.90 |
798204手 |
123875万 |
-0.97 |
-6.11% |
2020-08-14 |
14.30 |
16.49 |
14.20 |
15.87 |
1398338手 |
218908万 |
1.48 |
10.29% |
2020-08-07 |
15.05 |
15.52 |
14.17 |
14.39 |
795840手 |
119406万 |
-0.69 |
-4.58% |
2020-07-31 |
14.04 |
15.37 |
13.80 |
15.08 |
711466手 |
103469万 |
1.11 |
7.95% |
2020-07-24 |
15.26 |
15.73 |
13.90 |
13.97 |
1048227手 |
157807万 |
-1.09 |
-7.24% |
2020-07-17 |
16.71 |
18.56 |
14.50 |
15.06 |
1922588手 |
320570万 |
-1.50 |
-9.06% |
2020-07-10 |
14.75 |
17.05 |
14.63 |
16.56 |
1944861手 |
308557万 |
1.85 |
12.58% |
2020-07-03 |
14.26 |
15.68 |
14.23 |
14.71 |
1715927手 |
257239万 |
0.26 |
1.80% |
2020-06-26 |
13.82 |
14.68 |
13.76 |
14.45 |
889093手 |
127087万 |
0.60 |
4.33% |
2020-06-19 |
14.00 |
14.17 |
13.48 |
13.85 |
1328026手 |
183358万 |
-0.42 |
-2.94% |
2020-06-12 |
13.60 |
15.35 |
13.60 |
14.27 |
2331494手 |
338942万 |
0.78 |
5.78% |
2020-06-05 |
12.91 |
14.48 |
12.79 |
13.49 |
1900579手 |
259287万 |
0.71 |
5.56% |
2020-05-29 |
11.44 |
14.19 |
11.44 |
12.78 |
2470612手 |
322892万 |
1.37 |
12.01% |
2020-05-22 |
11.59 |
11.94 |
11.17 |
11.41 |
581544手 |
67684万 |
-0.12 |
-1.04% |
2020-05-15 |
11.56 |
11.77 |
11.14 |
11.53 |
423325手 |
48331万 |
0.19 |
1.68% |
2020-05-08 |
10.89 |
11.55 |
10.87 |
11.34 |
292978手 |
33049万 |
0.33 |
3.00% |
2020-04-30 |
10.71 |
11.08 |
10.20 |
11.01 |
255011手 |
27304万 |
0.35 |
3.28% |
2020-04-24 |
10.88 |
11.00 |
10.60 |
10.66 |
272664手 |
29535万 |
-0.18 |
-1.66% |
2020-04-17 |
10.60 |
11.06 |
10.44 |
10.84 |
294072手 |
31777万 |
0.14 |
1.31% |
2020-04-10 |
10.69 |
11.09 |
10.61 |
10.70 |
346375手 |
37548万 |
0.25 |
2.39% |
2020-04-03 |
10.65 |
10.68 |
10.30 |
10.45 |
318388手 |
33368万 |
-0.39 |
-3.60% |
2020-03-27 |
10.95 |
11.29 |
10.67 |
10.84 |
387895手 |
42697万 |
-0.49 |
-4.33% |
2020-03-20 |
11.83 |
11.87 |
10.87 |
11.33 |
523266手 |
58930万 |
-0.43 |
-3.66% |
2020-03-13 |
12.41 |
12.57 |
11.20 |
11.76 |
705251手 |
84721万 |
-0.93 |
-7.33% |
2020-03-06 |
12.27 |
13.12 |
12.13 |
12.69 |
810795手 |
103083万 |
0.55 |
4.53% |
2020-02-28 |
13.30 |
14.33 |
12.01 |
12.14 |
1681161手 |
225027万 |
-1.29 |
-9.61% |
2020-02-21 |
12.24 |
13.98 |
12.12 |
13.43 |
1431630手 |
186166万 |
1.20 |
9.81% |
2020-02-14 |
11.51 |
12.48 |
11.43 |
12.23 |
879136手 |
104611万 |
0.61 |
5.25% |
2020-02-07 |
11.21 |
11.67 |
10.24 |
11.62 |
616391手 |
68590万 |
-0.84 |
-6.74% |
2020-01-23 |
13.21 |
13.22 |
12.30 |
12.46 |
613994手 |
79270万 |
-0.76 |
-5.75% |
2020-01-17 |
13.19 |
13.74 |
13.07 |
13.22 |
711519手 |
94712万 |
0.02 |
0.15% |
2020-01-10 |
12.54 |
13.87 |
12.48 |
13.20 |
1143306手 |
149884万 |
0.55 |
4.35% |
2020-01-03 |
12.38 |
12.74 |
12.34 |
12.65 |
280773手 |
35382万 |
0.38 |
3.10% |
2019-12-31 |
9.81 |
12.49 |
9.64 |
12.27 |
274348手 |
31248万 |
0.08 |
0.66% |
2019-12-27 |
12.23 |
12.68 |
12.00 |
12.19 |
634772手 |
78409万 |
-0.14 |
-1.14% |
2019-12-20 |
12.58 |
13.38 |
12.32 |
12.33 |
1120820手 |
143949万 |
-0.22 |
-1.75% |
2019-12-13 |
11.98 |
12.88 |
11.66 |
12.55 |
1268489手 |
156244万 |
0.85 |
7.26% |
2019-12-06 |
11.07 |
11.79 |
11.05 |
11.70 |
568516手 |
64598万 |
0.72 |
6.56% |
2019-11-29 |
10.94 |
11.04 |
10.68 |
10.98 |
196082手 |
21346万 |
0.03 |
0.27% |
2019-11-22 |
10.85 |
11.10 |
10.68 |
10.95 |
300662手 |
32661万 |
0.00 |
0.00% |
2019-11-15 |
10.96 |
11.42 |
10.83 |
10.95 |
499971手 |
55766万 |
-0.04 |
-0.36% |
2019-11-08 |
10.86 |
11.15 |
10.71 |
10.99 |
239603手 |
26123万 |
0.22 |
2.04% |
2019-11-01 |
10.91 |
11.37 |
10.57 |
10.77 |
322537手 |
35665万 |
-0.16 |
-1.46% |
2019-10-25 |
10.80 |
11.00 |
10.53 |
10.93 |
208591手 |
22537万 |
0.13 |
1.20% |
2019-10-18 |
11.18 |
11.37 |
10.70 |
10.80 |
312393手 |
34436万 |
-0.25 |
-2.26% |
2019-10-11 |
11.41 |
11.59 |
10.88 |
11.05 |
313712手 |
34849万 |
-0.32 |
-2.81% |
2019-09-30 |
11.68 |
11.92 |
11.36 |
11.37 |
97480手 |
11261万 |
-0.36 |
-3.07% |
2019-09-27 |
12.25 |
12.60 |
11.12 |
11.73 |
791763手 |
95024万 |
-0.59 |
-4.79% |
2019-09-20 |
12.15 |
12.44 |
11.48 |
12.32 |
658493手 |
79130万 |
0.32 |
2.67% |
2019-09-12 |
11.57 |
12.22 |
11.49 |
12.00 |
583953手 |
69466万 |
0.55 |
4.80% |
2019-09-06 |
10.59 |
11.60 |
10.55 |
11.45 |
459941手 |
51644万 |
0.86 |
8.12% |
2019-08-30 |
10.93 |
11.17 |
10.45 |
10.59 |
314008手 |
34153万 |
-0.52 |
-4.68% |
2019-08-23 |
10.54 |
11.34 |
10.54 |
11.11 |
453977手 |
50462万 |
0.64 |
6.11% |
2019-08-16 |
10.12 |
10.62 |
10.04 |
10.47 |
247888手 |
25717万 |
0.39 |
3.87% |
2019-08-09 |
11.15 |
11.39 |
10.05 |
10.08 |
302263手 |
32034万 |
-1.07 |
-9.60% |
2019-08-02 |
11.31 |
11.58 |
11.00 |
11.15 |
378398手 |
43100万 |
-0.13 |
-1.15% |
2019-07-26 |
10.92 |
11.75 |
10.53 |
11.28 |
432571手 |
48603万 |
0.40 |
3.68% |
2019-07-19 |
10.81 |
11.25 |
10.65 |
10.88 |
212988手 |
23430万 |
-0.01 |
-0.09% |
2019-07-12 |
11.39 |
11.39 |
10.79 |
10.89 |
220706手 |
24259万 |
-0.52 |
-4.56% |
2019-07-05 |
11.42 |
11.74 |
11.14 |
11.41 |
350204手 |
40126万 |
0.24 |
2.15% |
2019-06-28 |
11.68 |
11.75 |
11.07 |
11.17 |
349845手 |
39645万 |
-0.54 |
-4.61% |
2019-06-21 |
11.23 |
11.77 |
11.01 |
11.71 |
315121手 |
35977万 |
0.43 |
3.81% |
2019-06-14 |
11.42 |
11.95 |
11.00 |
11.28 |
405994手 |
47257万 |
-0.04 |
-0.35% |
2019-06-06 |
12.35 |
12.40 |
11.27 |
11.32 |
443193手 |
52747万 |
-0.96 |
-7.82% |
2019-05-31 |
12.28 |
12.88 |
11.89 |
12.28 |
1000190手 |
124643万 |
0.00 |
0.00% |
2019-05-24 |
11.07 |
12.76 |
10.95 |
12.28 |
696873手 |
83568万 |
1.37 |
12.56% |
2019-05-17 |
11.21 |
11.44 |
10.91 |
10.91 |
243527手 |
27343万 |
-0.53 |
-4.63% |
2019-05-10 |
11.41 |
11.47 |
10.61 |
11.44 |
363406手 |
40293万 |
-0.42 |
-3.54% |
2019-04-30 |
12.28 |
12.35 |
11.70 |
11.86 |
129329手 |
15423万 |
-0.41 |
-3.34% |
2019-04-26 |
13.10 |
13.10 |
12.22 |
12.27 |
361398手 |
45943万 |
-0.91 |
-6.90% |
2019-04-19 |
13.10 |
13.48 |
12.76 |
13.18 |
453355手 |
59693万 |
0.21 |
1.62% |
2019-04-12 |
13.90 |
13.95 |
12.67 |
12.97 |
589992手 |
77705万 |
-0.86 |
-6.22% |
2019-04-04 |
13.51 |
14.28 |
13.50 |
13.83 |
671222手 |
93101万 |
0.19 |
1.39% |
2019-03-29 |
13.80 |
14.34 |
12.92 |
13.64 |
768079手 |
104572万 |
-0.41 |
-2.92% |
2019-03-22 |
14.00 |
14.29 |
13.48 |
14.05 |
849967手 |
118772万 |
0.20 |
1.44% |
2019-03-15 |
14.98 |
15.60 |
13.60 |
13.85 |
1862331手 |
276261万 |
-0.33 |
-2.33% |
2019-03-08 |
12.50 |
15.15 |
12.14 |
14.18 |
1725567手 |
232529万 |
1.96 |
16.04% |
2019-03-01 |
12.70 |
13.19 |
11.95 |
12.22 |
951780手 |
119679万 |
-0.15 |
-1.21% |
2019-02-22 |
11.85 |
12.48 |
11.68 |
12.37 |
1052759手 |
126893万 |
0.61 |
5.19% |
2019-02-15 |
10.48 |
12.44 |
10.36 |
11.76 |
953526手 |
109285万 |
1.35 |
12.97% |
2019-02-01 |
10.79 |
10.79 |
9.97 |
10.41 |
253298手 |
26039万 |
-0.10 |
-0.95% |
2019-01-25 |
10.47 |
10.70 |
10.19 |
10.51 |
303967手 |
31721万 |
0.05 |
0.48% |
2019-01-18 |
10.29 |
11.20 |
10.03 |
10.46 |
489444手 |
51606万 |
0.16 |
1.55% |
2019-01-11 |
10.11 |
10.56 |
10.03 |
10.30 |
317395手 |
32781万 |
0.27 |
2.69% |
2018-12-28 |
9.94 |
10.18 |
9.71 |
9.76 |
179853手 |
17885万 |
-0.18 |
-1.81% |
2018-12-21 |
10.31 |
10.35 |
9.81 |
9.94 |
175670手 |
17707万 |
-0.43 |
-4.15% |
2018-12-14 |
10.52 |
10.85 |
10.36 |
10.37 |
209571手 |
22302万 |
-0.25 |
-2.35% |
2018-12-07 |
10.55 |
10.88 |
10.30 |
10.62 |
274402手 |
29083万 |
0.42 |
4.12% |
2018-11-30 |
10.18 |
10.56 |
9.93 |
10.20 |
207386手 |
21237万 |
0.04 |
0.39% |
2018-11-23 |
11.12 |
11.49 |
10.16 |
10.16 |
321548手 |
34976万 |
-1.10 |
-9.77% |
2018-11-16 |
10.13 |
11.30 |
10.12 |
11.26 |
394147手 |
42268万 |
1.08 |
10.61% |
2018-11-09 |
10.37 |
10.78 |
10.10 |
10.18 |
310325手 |
32068万 |
-0.17 |
-1.64% |
2018-11-02 |
9.77 |
10.40 |
9.40 |
10.35 |
274070手 |
27284万 |
0.61 |
6.26% |
2018-10-26 |
9.69 |
10.24 |
9.31 |
9.74 |
263324手 |
25823万 |
0.10 |
1.04% |
2018-10-19 |
10.30 |
10.40 |
9.28 |
9.64 |
228790手 |
22306万 |
-0.60 |
-5.86% |
2018-10-12 |
11.79 |
12.25 |
9.75 |
10.24 |
395502手 |
44689万 |
-1.65 |
-13.88% |
2018-09-28 |
12.05 |
12.24 |
11.70 |
11.89 |
207794手 |
24936万 |
-0.15 |
-1.25% |
2018-09-21 |
11.81 |
12.12 |
11.58 |
12.04 |
242114手 |
28697万 |
0.13 |
1.09% |
2018-09-14 |
11.83 |
12.13 |
11.55 |
11.91 |
212528手 |
25186万 |
0.05 |
0.42% |
2018-09-07 |
11.71 |
12.21 |
11.53 |
11.86 |
241150手 |
28777万 |
0.18 |
1.54% |
2018-08-31 |
11.84 |
12.55 |
11.60 |
11.68 |
306929手 |
37274万 |
-0.16 |
-1.35% |
2018-08-24 |
11.61 |
12.07 |
11.53 |
11.84 |
206532手 |
24469万 |
0.19 |
1.63% |
2018-08-17 |
11.93 |
12.25 |
11.55 |
11.65 |
219126手 |
26215万 |
-0.47 |
-3.88% |
2018-08-10 |
12.00 |
12.23 |
11.48 |
12.12 |
330162手 |
39157万 |
0.04 |
0.33% |
2018-08-03 |
13.51 |
13.64 |
12.00 |
12.08 |
298810手 |
38029万 |
-1.47 |
-10.85% |
2018-07-27 |
13.63 |
14.08 |
13.43 |
13.55 |
384417手 |
52992万 |
-0.18 |
-1.31% |
2018-07-20 |
13.43 |
13.95 |
13.28 |
13.73 |
420580手 |
57283万 |
0.30 |
2.23% |
2018-07-13 |
12.87 |
13.61 |
12.30 |
13.43 |
420580手 |
54906万 |
0.59 |
4.59% |
2018-07-06 |
13.06 |
13.48 |
12.50 |
12.84 |
334219手 |
43662万 |
-0.20 |
-1.53% |
2018-06-29 |
12.57 |
13.05 |
12.10 |
13.04 |
255780手 |
32513万 |
0.56 |
4.49% |
2018-06-22 |
14.00 |
14.25 |
12.03 |
12.48 |
376240手 |
48393万 |
-1.95 |
-13.51% |
2018-06-15 |
15.04 |
15.15 |
14.36 |
14.43 |
212760手 |
31490万 |
-0.69 |
-4.56% |
2018-06-08 |
15.15 |
15.64 |
14.96 |
15.12 |
207982手 |
31884万 |
-0.01 |
-0.07% |
2018-06-01 |
15.45 |
15.56 |
14.80 |
15.13 |
330903手 |
50374万 |
-0.49 |
-3.14% |
2018-05-25 |
16.55 |
17.07 |
15.59 |
15.62 |
462050手 |
76113万 |
-0.78 |
-4.76% |
2018-05-18 |
17.50 |
17.51 |
16.18 |
16.40 |
440581手 |
73927万 |
-1.17 |
-6.66% |
2018-05-11 |
16.39 |
17.67 |
16.31 |
17.57 |
621006手 |
106705万 |
1.24 |
7.59% |
2018-05-04 |
17.00 |
17.07 |
15.70 |
16.33 |
304154手 |
49734万 |
-0.56 |
-3.32% |
2018-04-27 |
17.15 |
17.83 |
16.43 |
16.89 |
883843手 |
152321万 |
-0.21 |
-1.23% |
2018-04-20 |
15.64 |
17.61 |
15.22 |
17.10 |
859946手 |
142258万 |
1.49 |
9.54% |
2018-04-13 |
15.66 |
16.13 |
15.36 |
15.61 |
414149手 |
65276万 |
-0.06 |
-0.38% |
2018-04-04 |
16.64 |
17.10 |
15.49 |
15.67 |
382983手 |
62711万 |
-0.87 |
-5.26% |
2018-03-30 |
14.98 |
16.58 |
14.54 |
16.54 |
441885手 |
70252万 |
1.40 |
9.25% |
2018-03-23 |
17.43 |
17.83 |
14.88 |
15.14 |
711809手 |
117929万 |
-2.11 |
-12.23% |
2018-03-16 |
18.29 |
18.57 |
16.90 |
17.25 |
598427手 |
106536万 |
-0.92 |
-5.06% |
2018-03-09 |
17.03 |
18.49 |
16.63 |
18.17 |
762297手 |
132862万 |
1.17 |
6.88% |
2018-03-02 |
15.37 |
17.25 |
15.27 |
17.00 |
687559手 |
114214万 |
1.64 |
10.68% |
2018-02-23 |
16.49 |
16.49 |
14.39 |
15.36 |
127001手 |
19408万 |
0.37 |
2.47% |
2018-02-14 |
14.57 |
15.39 |
14.26 |
14.99 |
215391手 |
32030万 |
0.67 |
4.68% |
2018-02-09 |
14.97 |
15.36 |
13.50 |
14.32 |
443194手 |
65274万 |
-0.75 |
-4.98% |
2018-02-02 |
16.80 |
17.05 |
14.60 |
15.07 |
514179手 |
80537万 |
-1.81 |
-10.72% |
2018-01-26 |
16.58 |
17.68 |
16.14 |
16.88 |
458302手 |
78333万 |
0.28 |
1.69% |