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 |
2021-04-09 |
13.73 |
14.00 |
13.45 |
13.81 |
48805手 |
6698万 |
0.16 |
1.17% |
2021-04-02 |
13.99 |
13.99 |
13.37 |
13.65 |
60127手 |
8197万 |
-0.21 |
-1.51% |
2021-03-26 |
14.73 |
15.10 |
13.42 |
13.86 |
90990手 |
12898万 |
-0.85 |
-5.78% |
2021-03-19 |
14.24 |
15.25 |
13.90 |
14.71 |
136395手 |
20080万 |
0.47 |
3.30% |
2021-03-12 |
15.22 |
15.36 |
13.80 |
14.24 |
131840手 |
18991万 |
-0.90 |
-5.95% |
2021-03-05 |
13.55 |
15.50 |
13.55 |
15.14 |
188231手 |
27653万 |
1.59 |
11.73% |
2021-02-26 |
13.19 |
14.52 |
12.93 |
13.55 |
148218手 |
20396万 |
0.36 |
2.73% |
2021-02-19 |
12.96 |
13.25 |
12.79 |
13.19 |
35833手 |
4660万 |
0.55 |
4.35% |
2021-02-10 |
11.84 |
12.78 |
11.73 |
12.64 |
48575手 |
5948万 |
0.58 |
4.81% |
2021-02-05 |
13.90 |
13.90 |
11.99 |
12.06 |
140110手 |
17969万 |
-1.93 |
-13.80% |
2021-01-29 |
13.95 |
15.39 |
13.85 |
13.99 |
205655手 |
30105万 |
-0.26 |
-1.82% |
2021-01-22 |
14.09 |
14.89 |
14.01 |
14.25 |
137220手 |
19821万 |
0.47 |
3.41% |
2021-01-15 |
15.06 |
15.06 |
13.38 |
13.78 |
167448手 |
23641万 |
-1.26 |
-8.38% |
2021-01-08 |
15.40 |
16.50 |
14.86 |
15.04 |
325714手 |
51155万 |
-0.10 |
-0.66% |
2020-12-31 |
16.14 |
16.20 |
14.75 |
15.14 |
202365手 |
31006万 |
-0.97 |
-6.02% |
2020-12-25 |
16.86 |
17.39 |
15.33 |
16.11 |
375523手 |
61071万 |
-1.08 |
-6.28% |
2020-12-18 |
17.98 |
18.85 |
16.56 |
17.19 |
462566手 |
82328万 |
-0.59 |
-3.32% |
2020-12-11 |
16.66 |
18.48 |
16.36 |
17.78 |
510485手 |
89654万 |
0.98 |
5.83% |
2020-12-04 |
18.50 |
20.58 |
16.32 |
16.80 |
460841手 |
83259万 |
-1.91 |
-10.21% |
2020-11-27 |
15.39 |
18.71 |
15.04 |
18.71 |
702772手 |
123701万 |
3.27 |
21.18% |
2020-11-20 |
14.45 |
16.00 |
14.29 |
15.44 |
319339手 |
48832万 |
0.92 |
6.34% |
2020-11-13 |
15.70 |
16.11 |
14.13 |
14.52 |
358472手 |
53506万 |
-1.36 |
-8.56% |
2020-11-06 |
14.90 |
16.86 |
14.60 |
15.88 |
710378手 |
111268万 |
1.34 |
9.22% |
2020-10-30 |
12.54 |
14.88 |
12.37 |
14.54 |
263520手 |
36690万 |
1.90 |
15.03% |
2020-10-23 |
13.42 |
13.43 |
12.59 |
12.64 |
54826手 |
7100万 |
-0.58 |
-4.39% |
2020-10-16 |
12.65 |
13.57 |
11.78 |
13.22 |
172512手 |
22829万 |
0.88 |
7.13% |
2020-10-09 |
12.12 |
12.44 |
12.11 |
12.34 |
7016手 |
864万 |
0.31 |
2.58% |
2020-09-30 |
12.24 |
12.29 |
11.96 |
12.03 |
16679手 |
2021万 |
-0.20 |
-1.64% |
2020-09-25 |
13.05 |
13.22 |
12.21 |
12.23 |
42473手 |
5404万 |
-0.68 |
-5.27% |
2020-09-18 |
13.01 |
13.30 |
12.52 |
12.91 |
46308手 |
5938万 |
0.05 |
0.39% |
2020-09-11 |
13.45 |
13.70 |
12.43 |
12.86 |
75637手 |
9951万 |
-0.63 |
-4.67% |
2020-09-04 |
13.75 |
13.95 |
13.05 |
13.49 |
71347手 |
9726万 |
-0.18 |
-1.32% |
2020-08-28 |
14.06 |
14.16 |
13.45 |
13.67 |
74776手 |
10286万 |
-0.46 |
-3.25% |
2020-08-21 |
14.14 |
14.45 |
13.87 |
14.13 |
97912手 |
13927万 |
-0.02 |
-0.14% |
2020-08-14 |
14.09 |
14.26 |
13.57 |
14.15 |
86891手 |
12153万 |
0.11 |
0.78% |
2020-08-07 |
14.18 |
14.73 |
13.94 |
14.04 |
166656手 |
23973万 |
-0.09 |
-0.64% |
2020-07-31 |
13.74 |
14.29 |
13.51 |
14.13 |
102611手 |
14376万 |
0.24 |
1.73% |
2020-07-24 |
14.66 |
15.27 |
13.79 |
13.89 |
166476手 |
24281万 |
-0.77 |
-5.25% |
2020-07-17 |
15.22 |
16.35 |
13.81 |
14.66 |
311352手 |
47052万 |
-0.56 |
-3.68% |
2020-07-10 |
14.16 |
15.59 |
14.09 |
15.22 |
341755手 |
51124万 |
1.15 |
8.17% |
2020-07-03 |
13.78 |
14.33 |
13.65 |
14.07 |
166187手 |
23277万 |
0.29 |
2.10% |
2020-06-24 |
14.10 |
14.37 |
13.72 |
13.78 |
96543手 |
13471万 |
-0.40 |
-2.82% |
2020-06-19 |
13.20 |
14.50 |
13.08 |
14.18 |
186039手 |
25510万 |
0.93 |
7.02% |
2020-06-12 |
13.61 |
13.84 |
13.10 |
13.25 |
153677手 |
20707万 |
-0.31 |
-2.29% |
2020-06-05 |
13.37 |
14.12 |
13.37 |
13.56 |
137975手 |
19001万 |
0.21 |
1.57% |
2020-05-29 |
14.06 |
14.58 |
13.22 |
13.35 |
149582手 |
20713万 |
-0.82 |
-5.79% |
2020-05-22 |
14.36 |
14.88 |
13.80 |
14.17 |
210331手 |
30151万 |
-0.78 |
-5.22% |
2020-05-15 |
14.95 |
15.96 |
14.32 |
14.95 |
247000手 |
36953万 |
0.06 |
0.40% |
2020-05-08 |
14.00 |
15.35 |
13.88 |
14.89 |
149018手 |
21995万 |
0.56 |
3.91% |
2020-04-30 |
15.05 |
15.06 |
13.50 |
14.33 |
192656手 |
27555万 |
-0.60 |
-4.02% |
2020-04-24 |
16.88 |
17.49 |
14.86 |
14.93 |
539108手 |
88686万 |
-1.83 |
-10.92% |
2020-04-17 |
15.24 |
17.50 |
14.57 |
16.76 |
718665手 |
117097万 |
0.57 |
3.52% |
2020-04-10 |
16.18 |
16.96 |
15.20 |
16.19 |
497213手 |
79540万 |
0.28 |
1.76% |
2020-04-03 |
15.23 |
17.50 |
14.78 |
15.91 |
915845手 |
148714万 |
1.26 |
8.60% |
2020-03-27 |
13.88 |
16.50 |
13.15 |
14.65 |
641380手 |
95848万 |
0.14 |
0.96% |
2020-03-20 |
16.75 |
17.07 |
13.81 |
14.51 |
774781手 |
115647万 |
-3.06 |
-17.42% |
2020-03-13 |
12.41 |
20.25 |
12.41 |
17.57 |
1032688手 |
176116万 |
4.78 |
37.37% |
2020-03-06 |
11.13 |
14.02 |
11.13 |
12.79 |
373745手 |
48395万 |
1.82 |
16.59% |
2020-02-28 |
12.18 |
12.65 |
10.95 |
10.97 |
223376手 |
26744万 |
-1.21 |
-9.93% |
2020-02-21 |
11.07 |
12.68 |
11.00 |
12.18 |
250648手 |
29942万 |
1.04 |
9.34% |
2020-02-14 |
10.76 |
11.65 |
10.57 |
11.14 |
149258手 |
16532万 |
0.44 |
4.11% |
2020-02-07 |
10.73 |
10.87 |
9.70 |
10.70 |
155851手 |
16220万 |
-1.22 |
-10.23% |
2020-01-23 |
12.49 |
12.62 |
11.76 |
11.92 |
109006手 |
13356万 |
-0.51 |
-4.10% |
2020-01-17 |
12.98 |
13.36 |
12.16 |
12.43 |
224613手 |
28701万 |
-0.40 |
-3.12% |
2020-01-10 |
11.19 |
14.09 |
11.10 |
12.83 |
458814手 |
58248万 |
1.61 |
14.35% |
2020-01-03 |
11.12 |
11.35 |
11.08 |
11.22 |
48200手 |
5401万 |
0.14 |
1.26% |
2019-12-31 |
10.15 |
11.47 |
9.76 |
11.08 |
86901手 |
9338万 |
0.07 |
0.64% |
2019-12-27 |
10.62 |
12.47 |
10.20 |
11.01 |
265938手 |
30656万 |
0.34 |
3.19% |
2019-12-20 |
10.39 |
10.87 |
10.36 |
10.67 |
53094手 |
5668万 |
0.28 |
2.69% |
2019-12-13 |
10.48 |
10.50 |
10.16 |
10.39 |
34787手 |
3603万 |
-0.01 |
-0.10% |
2019-12-06 |
10.06 |
10.45 |
9.96 |
10.40 |
27639手 |
2835万 |
0.35 |
3.48% |
2019-11-29 |
10.10 |
10.18 |
9.97 |
10.05 |
17671手 |
1777万 |
-0.04 |
-0.40% |
2019-11-22 |
10.04 |
10.41 |
10.03 |
10.09 |
24930手 |
2550万 |
0.05 |
0.50% |
2019-11-15 |
10.66 |
10.66 |
10.01 |
10.04 |
24189手 |
2509万 |
-0.67 |
-6.26% |
2019-11-08 |
10.55 |
10.78 |
10.22 |
10.71 |
36784手 |
3893万 |
0.16 |
1.52% |
2019-11-01 |
10.72 |
11.12 |
10.38 |
10.55 |
34098手 |
3635万 |
-0.16 |
-1.49% |
2019-10-25 |
10.72 |
10.76 |
10.43 |
10.71 |
25405手 |
2693万 |
-0.01 |
-0.09% |
2019-10-18 |
11.47 |
11.47 |
10.70 |
10.72 |
39042手 |
4319万 |
-0.53 |
-4.71% |
2019-10-11 |
11.07 |
11.55 |
10.73 |
11.25 |
40878手 |
4569万 |
0.24 |
2.18% |
2019-09-30 |
11.15 |
11.15 |
10.86 |
11.01 |
5859手 |
642万 |
-0.03 |
-0.27% |
2019-09-27 |
11.48 |
11.70 |
10.81 |
11.04 |
59141手 |
6673万 |
-0.44 |
-3.83% |
2019-09-20 |
11.97 |
12.37 |
11.34 |
11.48 |
104197手 |
12373万 |
-0.34 |
-2.88% |
2019-09-12 |
11.76 |
11.96 |
11.55 |
11.82 |
67237手 |
7886万 |
0.22 |
1.90% |
2019-09-06 |
11.01 |
11.75 |
11.00 |
11.60 |
98223手 |
11281万 |
0.59 |
5.36% |
2019-08-30 |
11.47 |
11.92 |
11.01 |
11.01 |
133823手 |
15362万 |
-0.72 |
-6.14% |
2019-08-23 |
11.35 |
12.37 |
10.90 |
11.73 |
204603手 |
23667万 |
0.45 |
3.99% |
2019-08-16 |
10.43 |
11.28 |
10.15 |
11.28 |
49076手 |
5145万 |
0.87 |
8.36% |
2019-08-09 |
10.62 |
10.86 |
9.86 |
10.41 |
34993手 |
3614万 |
-0.41 |
-3.79% |
2019-08-02 |
11.28 |
11.30 |
10.68 |
10.82 |
31900手 |
3519万 |
-0.37 |
-3.31% |
2019-07-26 |
11.65 |
11.65 |
11.03 |
11.19 |
40449手 |
4540万 |
-0.38 |
-3.28% |
2019-07-19 |
11.70 |
11.91 |
11.41 |
11.57 |
37840手 |
4411万 |
-0.22 |
-1.87% |
2019-07-12 |
12.44 |
12.44 |
11.60 |
11.79 |
41163手 |
4869万 |
-0.61 |
-4.92% |
2019-07-05 |
12.37 |
12.90 |
12.16 |
12.40 |
76128手 |
9431万 |
0.29 |
2.40% |
2019-06-28 |
12.46 |
12.49 |
11.98 |
12.11 |
60225手 |
7369万 |
-0.29 |
-2.34% |
2019-06-21 |
11.94 |
12.46 |
11.79 |
12.40 |
58208手 |
7063万 |
0.46 |
3.85% |
2019-06-14 |
11.86 |
12.49 |
11.46 |
11.94 |
59311手 |
7167万 |
0.56 |
4.92% |
2019-06-06 |
12.45 |
12.68 |
11.30 |
11.38 |
48268手 |
5799万 |
-1.10 |
-8.81% |
2019-05-31 |
12.30 |
13.10 |
12.15 |
12.48 |
68747手 |
8660万 |
0.27 |
2.21% |
2019-05-24 |
12.12 |
12.90 |
12.12 |
12.21 |
57373手 |
7172万 |
-0.13 |
-1.05% |
2019-05-17 |
12.60 |
13.16 |
12.20 |
12.34 |
75143手 |
9591万 |
-0.37 |
-2.91% |
2019-05-10 |
12.99 |
12.99 |
11.99 |
12.71 |
78162手 |
9712万 |
-0.66 |
-4.94% |
2019-04-30 |
13.61 |
13.78 |
13.01 |
13.37 |
34017手 |
4558万 |
-0.28 |
-2.05% |
2019-04-26 |
15.75 |
15.78 |
13.63 |
13.65 |
131024手 |
19310万 |
-2.21 |
-13.93% |
2019-04-19 |
15.70 |
16.40 |
14.80 |
15.86 |
213266手 |
33424万 |
0.21 |
1.34% |
2019-04-12 |
16.08 |
16.29 |
15.01 |
15.65 |
236884手 |
36974万 |
-0.36 |
-2.25% |
2019-04-04 |
14.42 |
17.71 |
14.42 |
16.01 |
369399手 |
58869万 |
1.32 |
8.99% |
2019-03-29 |
13.66 |
15.97 |
13.01 |
14.69 |
456760手 |
67094万 |
0.70 |
5.00% |
2019-03-22 |
13.98 |
15.25 |
13.52 |
13.99 |
302852手 |
43525万 |
0.32 |
2.34% |
2019-03-15 |
13.43 |
14.60 |
13.25 |
13.67 |
215852手 |
29949万 |
0.32 |
2.40% |
2019-03-08 |
13.73 |
15.18 |
13.28 |
13.35 |
359348手 |
50866万 |
-0.17 |
-1.26% |
2019-03-01 |
12.55 |
14.14 |
12.41 |
13.52 |
311882手 |
41299万 |
1.04 |
8.33% |
2019-02-22 |
12.50 |
13.33 |
12.10 |
12.48 |
324102手 |
40547万 |
0.18 |
1.46% |
2019-02-15 |
10.89 |
12.96 |
10.51 |
12.30 |
365463手 |
45130万 |
1.88 |
18.04% |
2019-02-01 |
11.16 |
11.35 |
10.03 |
10.42 |
63600手 |
6731万 |
-0.73 |
-6.55% |
2019-01-25 |
12.00 |
12.39 |
10.91 |
11.15 |
152368手 |
17475万 |
-0.18 |
-1.59% |
2019-01-18 |
11.30 |
11.44 |
10.79 |
11.33 |
90936手 |
10113万 |
0.00 |
0.00% |
2019-01-11 |
10.56 |
11.57 |
10.42 |
11.33 |
185070手 |
20627万 |
0.91 |
8.73% |
2018-12-28 |
10.69 |
10.79 |
10.10 |
10.17 |
65624手 |
6867万 |
-0.50 |
-4.69% |
2018-12-21 |
10.86 |
11.38 |
10.50 |
10.67 |
114869手 |
12573万 |
-0.24 |
-2.20% |
2018-12-14 |
10.15 |
11.88 |
10.06 |
10.91 |
259912手 |
29217万 |
0.70 |
6.86% |
2018-12-07 |
10.51 |
10.65 |
10.13 |
10.21 |
49250手 |
5143万 |
-0.05 |
-0.49% |
2018-11-30 |
11.03 |
11.09 |
10.00 |
10.26 |
81146手 |
8542万 |
-0.84 |
-7.57% |
2018-11-23 |
10.99 |
12.30 |
10.53 |
11.10 |
199852手 |
22748万 |
0.11 |
1.00% |
2018-11-16 |
10.18 |
11.07 |
10.11 |
10.99 |
70379手 |
7503万 |
0.85 |
8.38% |
2018-11-09 |
10.37 |
10.42 |
10.02 |
10.14 |
48438手 |
4961万 |
-0.21 |
-2.03% |
2018-11-02 |
9.77 |
10.45 |
9.39 |
10.35 |
42128手 |
4165万 |
0.58 |
5.94% |
2018-10-26 |
9.65 |
10.08 |
9.40 |
9.77 |
35116手 |
3457万 |
0.23 |
2.41% |
2018-10-19 |
10.00 |
10.12 |
9.13 |
9.54 |
24256手 |
2336万 |
-0.45 |
-4.50% |
2018-10-12 |
10.89 |
11.56 |
9.21 |
9.99 |
43507手 |
4534万 |
-0.93 |
-8.52% |
2018-09-28 |
11.20 |
11.49 |
10.81 |
10.92 |
29596手 |
3297万 |
-0.36 |
-3.19% |
2018-09-21 |
11.39 |
11.44 |
10.82 |
11.28 |
48571手 |
5421万 |
-0.28 |
-2.42% |
2018-09-14 |
11.76 |
12.91 |
11.15 |
11.56 |
120858手 |
14492万 |
0.11 |
0.96% |
2018-09-07 |
11.19 |
11.80 |
10.18 |
11.45 |
31866手 |
3564万 |
0.36 |
3.25% |
2018-08-31 |
11.30 |
11.65 |
11.09 |
11.09 |
24570手 |
2794万 |
-0.29 |
-2.55% |
2018-08-24 |
11.35 |
11.63 |
11.22 |
11.38 |
18658手 |
2138万 |
0.03 |
0.26% |
2018-08-17 |
11.51 |
12.03 |
11.30 |
11.35 |
27645手 |
3242万 |
-0.28 |
-2.41% |
2018-08-10 |
11.79 |
11.79 |
11.18 |
11.63 |
29750手 |
3418万 |
-0.15 |
-1.27% |
2018-08-03 |
12.89 |
12.94 |
11.60 |
11.78 |
37166手 |
4594万 |
-1.07 |
-8.33% |
2018-07-27 |
12.69 |
13.25 |
12.69 |
12.85 |
52409手 |
6810万 |
0.08 |
0.63% |
2018-07-20 |
12.80 |
13.52 |
12.51 |
12.77 |
61605手 |
7989万 |
-0.26 |
-2.00% |
2018-07-13 |
12.26 |
13.58 |
12.26 |
13.03 |
119208手 |
15489万 |
0.57 |
4.58% |
2018-07-06 |
12.77 |
14.87 |
12.13 |
12.46 |
215512手 |
29329万 |
-0.05 |
-0.40% |
2018-06-29 |
12.24 |
12.96 |
11.64 |
12.51 |
36155手 |
4509万 |
0.33 |
2.71% |
2018-06-22 |
14.77 |
14.77 |
11.60 |
12.18 |
42158手 |
5451万 |
-2.59 |
-17.54% |
2018-06-15 |
14.94 |
15.49 |
14.52 |
14.77 |
27347手 |
4102万 |
-0.17 |
-1.14% |
2018-06-08 |
15.52 |
15.66 |
14.92 |
14.94 |
28668手 |
4380万 |
-0.57 |
-3.67% |
2018-06-01 |
15.21 |
15.96 |
14.90 |
15.51 |
69542手 |
10750万 |
0.31 |
2.04% |
2018-05-25 |
15.65 |
15.86 |
15.20 |
15.20 |
29632手 |
4628万 |
-0.31 |
-2.00% |
2018-05-18 |
15.80 |
16.11 |
15.35 |
15.51 |
29438手 |
4598万 |
-0.27 |
-1.71% |
2018-05-11 |
15.36 |
16.22 |
15.30 |
15.78 |
41444手 |
6543万 |
0.41 |
2.67% |
2018-05-04 |
15.55 |
15.63 |
14.90 |
15.37 |
18894手 |
2881万 |
-0.16 |
-1.03% |
2018-04-27 |
15.66 |
16.07 |
15.46 |
15.53 |
36307手 |
5724万 |
-0.13 |
-0.83% |
2018-04-20 |
16.66 |
16.69 |
15.61 |
15.66 |
54923手 |
8818万 |
-1.18 |
-7.01% |
2018-04-13 |
16.55 |
17.29 |
16.10 |
16.84 |
63091手 |
10567万 |
0.21 |
1.26% |