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 |
2021-03-04 |
15.39 |
16.39 |
15.26 |
15.75 |
285788手 |
44931万 |
0.43 |
2.81% |
2021-02-26 |
16.10 |
16.38 |
15.22 |
15.32 |
615162手 |
97690万 |
0.03 |
0.20% |
2021-02-19 |
13.30 |
15.29 |
13.30 |
15.29 |
192354手 |
27751万 |
2.16 |
16.45% |
2021-02-10 |
12.75 |
13.22 |
12.65 |
13.13 |
108651手 |
14077万 |
0.42 |
3.30% |
2021-02-05 |
13.33 |
13.55 |
12.35 |
12.71 |
232590手 |
30201万 |
-0.63 |
-4.72% |
2021-01-29 |
14.95 |
15.17 |
13.14 |
13.34 |
207169手 |
29674万 |
-1.68 |
-11.19% |
2021-01-22 |
15.25 |
15.93 |
14.99 |
15.02 |
190021手 |
29290万 |
-0.22 |
-1.44% |
2021-01-15 |
16.16 |
16.24 |
14.90 |
15.24 |
214392手 |
32855万 |
-1.01 |
-6.21% |
2021-01-08 |
15.34 |
17.15 |
15.34 |
16.25 |
371861手 |
61260万 |
0.94 |
6.14% |
2020-12-31 |
15.23 |
15.40 |
14.82 |
15.31 |
113982手 |
17230万 |
-0.05 |
-0.33% |
2020-12-25 |
15.85 |
16.10 |
15.03 |
15.36 |
160468手 |
24889万 |
-0.44 |
-2.79% |
2020-12-18 |
16.30 |
17.16 |
15.56 |
15.80 |
211901手 |
34554万 |
-0.77 |
-4.65% |
2020-12-11 |
17.46 |
18.18 |
16.40 |
16.57 |
349476手 |
60790万 |
-0.75 |
-4.33% |
2020-12-04 |
17.33 |
17.75 |
17.01 |
17.32 |
213420手 |
37058万 |
-0.13 |
-0.74% |
2020-11-27 |
17.37 |
17.65 |
16.81 |
17.45 |
311973手 |
53691万 |
-0.09 |
-0.51% |
2020-11-20 |
17.85 |
18.30 |
16.61 |
17.54 |
493310手 |
86416万 |
0.11 |
0.63% |
2020-11-13 |
15.39 |
17.49 |
15.17 |
17.43 |
489004手 |
81161万 |
2.21 |
14.52% |
2020-11-06 |
14.91 |
15.55 |
14.61 |
15.22 |
192946手 |
29280万 |
0.31 |
2.08% |
2020-10-30 |
16.35 |
16.45 |
14.89 |
14.91 |
197481手 |
30930万 |
-1.44 |
-8.81% |
2020-10-23 |
16.84 |
17.25 |
16.32 |
16.35 |
183001手 |
30768万 |
-0.46 |
-2.74% |
2020-10-16 |
18.67 |
19.22 |
16.65 |
16.81 |
280372手 |
50193万 |
-1.86 |
-9.96% |
2020-10-09 |
18.44 |
18.73 |
18.44 |
18.67 |
26235手 |
4887万 |
0.44 |
2.41% |
2020-09-30 |
18.92 |
19.02 |
18.04 |
18.23 |
104685手 |
19263万 |
-0.70 |
-3.70% |
2020-09-25 |
19.65 |
19.74 |
18.89 |
18.93 |
136492手 |
26457万 |
-0.74 |
-3.76% |
2020-09-18 |
20.18 |
20.44 |
19.21 |
19.67 |
229425手 |
45311万 |
-0.53 |
-2.62% |
2020-09-11 |
22.50 |
22.75 |
19.74 |
20.20 |
306168手 |
64531万 |
-2.33 |
-10.34% |
2020-09-04 |
23.78 |
23.81 |
22.15 |
22.53 |
357142手 |
82615万 |
-1.29 |
-5.42% |
2020-08-28 |
25.19 |
26.30 |
23.23 |
23.82 |
700466手 |
171685万 |
-1.48 |
-5.85% |
2020-08-21 |
23.54 |
25.69 |
23.54 |
25.30 |
832269手 |
204355万 |
1.53 |
6.44% |
2020-08-14 |
22.92 |
24.32 |
22.92 |
23.77 |
512108手 |
121179万 |
0.91 |
3.98% |
2020-08-07 |
23.39 |
24.57 |
22.68 |
22.86 |
534616手 |
126212万 |
-0.49 |
-2.10% |
2020-07-31 |
22.55 |
23.73 |
22.12 |
23.35 |
397636手 |
91857万 |
0.72 |
3.18% |
2020-07-24 |
23.00 |
23.68 |
22.28 |
22.63 |
389292手 |
90007万 |
-0.30 |
-1.31% |
2020-07-17 |
24.05 |
25.89 |
22.60 |
22.93 |
697966手 |
170657万 |
-1.08 |
-4.50% |
2020-07-10 |
22.80 |
24.79 |
22.75 |
24.01 |
759613手 |
180706万 |
1.50 |
6.66% |
2020-07-03 |
22.15 |
22.69 |
21.92 |
22.51 |
357628手 |
79522万 |
0.26 |
1.17% |
2020-06-24 |
21.94 |
22.79 |
21.80 |
22.25 |
288422手 |
64470万 |
0.56 |
2.58% |
2020-06-19 |
21.30 |
22.15 |
21.29 |
21.69 |
256242手 |
55487万 |
0.51 |
2.41% |
2020-06-12 |
22.08 |
22.19 |
20.81 |
21.18 |
210171手 |
45199万 |
-0.81 |
-3.68% |
2020-06-05 |
21.60 |
23.28 |
21.57 |
21.99 |
311479手 |
69699万 |
0.35 |
1.62% |
2020-05-29 |
22.03 |
22.96 |
21.50 |
21.64 |
211910手 |
47351万 |
-0.56 |
-2.52% |
2020-05-22 |
23.63 |
23.98 |
21.90 |
22.20 |
263326手 |
60230万 |
-1.41 |
-5.97% |
2020-05-15 |
23.95 |
24.65 |
23.55 |
23.61 |
239395手 |
57642万 |
-0.48 |
-1.99% |
2020-05-08 |
23.45 |
24.67 |
23.36 |
24.09 |
192927手 |
46617万 |
0.33 |
1.39% |
2020-04-30 |
24.75 |
24.85 |
22.30 |
23.76 |
263345手 |
62134万 |
-0.99 |
-4.00% |
2020-04-24 |
28.05 |
28.20 |
24.65 |
24.75 |
567925手 |
148747万 |
-3.18 |
-11.39% |
2020-04-17 |
27.40 |
28.20 |
26.30 |
27.93 |
435067手 |
117648万 |
0.03 |
0.11% |
2020-04-10 |
28.34 |
29.29 |
27.56 |
27.90 |
460762手 |
131884万 |
-0.17 |
-0.61% |
2020-04-03 |
26.00 |
29.50 |
25.72 |
28.07 |
763774手 |
214453万 |
1.81 |
6.89% |
2020-03-27 |
25.70 |
26.98 |
24.51 |
26.26 |
477427手 |
124248万 |
-0.15 |
-0.57% |
2020-03-20 |
28.92 |
29.00 |
25.54 |
26.41 |
517422手 |
139021万 |
-2.04 |
-7.17% |
2020-03-13 |
30.80 |
30.83 |
26.57 |
28.45 |
810491手 |
236720万 |
-3.43 |
-10.76% |
2020-03-06 |
28.30 |
33.51 |
28.30 |
31.88 |
1189857手 |
372318万 |
4.09 |
14.72% |
2020-02-28 |
29.95 |
31.87 |
27.60 |
27.79 |
1060192手 |
321050万 |
-2.13 |
-7.12% |
2020-02-21 |
26.54 |
32.16 |
26.54 |
29.92 |
1152287手 |
338863万 |
3.54 |
13.42% |
2020-02-14 |
24.65 |
27.40 |
24.50 |
26.38 |
713033手 |
188683万 |
1.14 |
4.52% |
2020-02-07 |
23.77 |
25.67 |
21.39 |
25.24 |
694609手 |
165612万 |
-1.17 |
-4.43% |
2020-01-23 |
30.63 |
31.10 |
26.03 |
26.41 |
477351手 |
136466万 |
-4.32 |
-14.06% |
2020-01-17 |
32.00 |
32.50 |
30.70 |
30.73 |
420629手 |
133582万 |
-1.26 |
-3.94% |
2020-01-10 |
31.93 |
34.39 |
31.25 |
31.99 |
729993手 |
237583万 |
-0.20 |
-0.62% |
2020-01-03 |
31.95 |
32.86 |
31.60 |
32.19 |
256231手 |
82514万 |
0.38 |
1.20% |
2019-12-31 |
11.48 |
31.95 |
11.15 |
31.81 |
325320手 |
75712万 |
0.73 |
2.35% |
2019-12-27 |
32.00 |
32.40 |
30.47 |
31.08 |
444774手 |
138523万 |
-1.79 |
-5.45% |
2019-12-20 |
30.35 |
33.57 |
30.01 |
32.87 |
637801手 |
207088万 |
2.53 |
8.34% |
2019-12-13 |
31.16 |
31.30 |
29.97 |
30.34 |
394688手 |
120393万 |
-0.66 |
-2.13% |
2019-12-06 |
32.07 |
32.92 |
30.32 |
31.00 |
506611手 |
159387万 |
-1.07 |
-3.34% |
2019-11-29 |
31.80 |
33.16 |
31.32 |
32.07 |
439484手 |
141346万 |
0.31 |
0.98% |
2019-11-22 |
32.15 |
33.56 |
31.73 |
31.76 |
463982手 |
152209万 |
-1.27 |
-3.85% |
2019-11-15 |
35.63 |
36.36 |
33.01 |
33.03 |
612830手 |
212359万 |
-2.95 |
-8.20% |
2019-11-08 |
36.80 |
38.43 |
35.43 |
35.98 |
1003137手 |
368770万 |
-1.42 |
-3.80% |
2019-11-01 |
38.43 |
42.69 |
36.12 |
37.40 |
1479042手 |
584765万 |
-2.10 |
-5.32% |
2019-10-25 |
33.51 |
42.08 |
33.51 |
39.50 |
1466899手 |
547061万 |
6.25 |
18.80% |
2019-10-18 |
34.61 |
35.18 |
31.46 |
33.25 |
668551手 |
227221万 |
-1.70 |
-4.86% |
2019-10-11 |
31.50 |
35.77 |
31.15 |
34.95 |
726641手 |
245956万 |
4.53 |
14.89% |
2019-09-30 |
30.65 |
31.19 |
30.30 |
30.42 |
84258手 |
25921万 |
-0.15 |
-0.49% |
2019-09-27 |
33.00 |
34.22 |
28.90 |
30.57 |
866822手 |
275763万 |
-5.35 |
-14.89% |
2019-09-20 |
36.45 |
37.98 |
35.49 |
35.92 |
1048683手 |
385374万 |
0.15 |
0.42% |
2019-09-12 |
34.94 |
37.51 |
34.62 |
35.77 |
811014手 |
293021万 |
0.87 |
2.49% |
2019-09-06 |
35.31 |
36.63 |
34.58 |
34.90 |
922718手 |
326907万 |
-0.40 |
-1.13% |
2019-08-30 |
34.30 |
37.49 |
34.13 |
35.30 |
978620手 |
353122万 |
0.33 |
0.94% |
2019-08-23 |
37.17 |
39.49 |
34.70 |
34.97 |
1547330手 |
567664万 |
-1.55 |
-4.24% |
2019-08-16 |
35.81 |
36.52 |
31.90 |
36.52 |
1032757手 |
355505万 |
0.85 |
2.38% |
2019-08-09 |
36.21 |
36.66 |
34.45 |
35.67 |
901616手 |
320645万 |
-0.67 |
-1.84% |
2019-08-02 |
34.16 |
37.80 |
33.61 |
36.34 |
1344508手 |
487466万 |
2.79 |
8.32% |
2019-07-26 |
32.67 |
33.75 |
30.45 |
33.55 |
846498手 |
274332万 |
0.59 |
1.79% |
2019-07-19 |
32.72 |
33.95 |
31.81 |
32.96 |
962480手 |
316649万 |
0.06 |
0.18% |
2019-07-12 |
33.29 |
36.50 |
31.23 |
32.90 |
1530645手 |
516018万 |
-0.52 |
-1.56% |
2019-07-05 |
28.28 |
34.29 |
28.17 |
33.42 |
1419873手 |
449460万 |
5.43 |
19.40% |
2019-06-28 |
25.90 |
28.67 |
25.58 |
27.99 |
769558手 |
208192万 |
1.63 |
6.18% |
2019-06-21 |
25.40 |
27.15 |
24.98 |
26.36 |
716271手 |
186724万 |
0.80 |
3.13% |
2019-06-14 |
25.14 |
27.69 |
23.99 |
25.56 |
876819手 |
228882万 |
-0.14 |
-0.55% |
2019-06-06 |
29.11 |
29.89 |
25.09 |
25.70 |
828010手 |
225404万 |
-4.93 |
-16.09% |
2019-05-31 |
32.49 |
34.76 |
30.56 |
30.63 |
1030624手 |
335886万 |
-1.57 |
-4.88% |
2019-05-24 |
34.16 |
35.40 |
30.73 |
32.20 |
1017129手 |
343290万 |
-1.90 |
-5.57% |
2019-05-17 |
32.61 |
35.60 |
31.65 |
34.10 |
1037857手 |
342598万 |
0.64 |
1.91% |
2019-05-10 |
37.42 |
40.43 |
29.66 |
33.46 |
1681564手 |
575956万 |
-5.95 |
-15.10% |
2019-04-30 |
36.77 |
39.90 |
35.02 |
39.41 |
661600手 |
248848万 |
3.70 |
10.36% |
2019-04-26 |
30.16 |
37.40 |
30.08 |
35.71 |
1597232手 |
539660万 |
5.32 |
17.51% |
2019-04-19 |
33.71 |
33.97 |
28.01 |
30.39 |
1686202手 |
520496万 |
-1.97 |
-6.09% |
2019-04-12 |
27.03 |
32.36 |
25.25 |
32.36 |
1602561手 |
456903万 |
5.61 |
20.97% |
2019-04-04 |
26.01 |
27.85 |
26.00 |
26.75 |
1018771手 |
273657万 |
1.14 |
4.45% |
2019-03-29 |
27.70 |
28.94 |
24.59 |
25.61 |
1288989手 |
338865万 |
-2.89 |
-10.14% |
2019-03-22 |
32.53 |
32.70 |
27.94 |
28.50 |
1594987手 |
466692万 |
-3.76 |
-11.65% |
2019-03-15 |
35.00 |
43.00 |
31.55 |
32.26 |
954823手 |
339896万 |
-0.53 |
-1.62% |
2019-03-08 |
25.89 |
33.75 |
25.88 |
32.79 |
1070467手 |
306431万 |
7.84 |
31.42% |
2019-03-01 |
22.80 |
26.86 |
22.38 |
24.95 |
1145469手 |
281968万 |
1.55 |
6.62% |
2019-02-22 |
16.86 |
23.84 |
16.86 |
23.40 |
1014702手 |
210097万 |
6.80 |
40.96% |
2019-02-15 |
14.98 |
17.28 |
14.74 |
16.60 |
561191手 |
89809万 |
1.78 |
12.01% |
2019-02-01 |
14.56 |
15.80 |
14.36 |
14.82 |
736639手 |
110552万 |
0.27 |
1.86% |
2019-01-25 |
12.67 |
15.19 |
12.59 |
14.55 |
737771手 |
101578万 |
1.86 |
14.66% |
2019-01-18 |
11.95 |
12.86 |
11.83 |
12.69 |
489028手 |
60895万 |
0.79 |
6.64% |
2019-01-11 |
11.79 |
12.38 |
11.62 |
11.90 |
307766手 |
36675万 |
0.23 |
1.97% |
2018-12-28 |
11.52 |
12.18 |
11.20 |
11.45 |
265812手 |
31347万 |
-0.05 |
-0.43% |
2018-12-21 |
11.40 |
11.72 |
11.12 |
11.50 |
217348手 |
24790万 |
0.00 |
0.00% |
2018-12-14 |
12.18 |
12.50 |
11.42 |
11.50 |
307040手 |
36756万 |
-0.68 |
-5.58% |
2018-12-07 |
12.42 |
12.56 |
11.73 |
12.18 |
595384手 |
72098万 |
-0.17 |
-1.38% |
2018-11-30 |
14.14 |
14.16 |
12.00 |
12.35 |
527139手 |
68188万 |
-2.00 |
-13.94% |
2018-11-23 |
13.61 |
14.80 |
13.34 |
14.35 |
447010手 |
62725万 |
1.15 |
8.71% |
2018-11-16 |
12.19 |
13.36 |
12.19 |
13.20 |
363580手 |
47384万 |
0.98 |
8.02% |
2018-11-09 |
12.16 |
12.50 |
11.70 |
12.22 |
258936手 |
31286万 |
0.05 |
0.41% |
2018-11-02 |
11.38 |
12.27 |
11.38 |
12.17 |
315393手 |
37255万 |
1.03 |
9.25% |
2018-10-26 |
10.52 |
11.45 |
10.30 |
11.14 |
249008手 |
27484万 |
0.78 |
7.53% |
2018-10-19 |
11.75 |
11.86 |
9.62 |
10.36 |
247248手 |
26291万 |
-1.36 |
-11.60% |
2018-10-12 |
12.49 |
13.27 |
10.85 |
11.72 |
344116手 |
42609万 |
-0.57 |
-4.64% |
2018-09-28 |
12.10 |
12.40 |
11.80 |
12.29 |
229770手 |
27994万 |
0.13 |
1.07% |
2018-09-21 |
12.67 |
13.03 |
11.82 |
12.16 |
310122手 |
38053万 |
-0.67 |
-5.22% |
2018-09-14 |
13.60 |
14.00 |
12.72 |
12.83 |
272107手 |
36476万 |
-0.87 |
-6.35% |
2018-09-07 |
13.72 |
14.50 |
13.40 |
13.70 |
387581手 |
54349万 |
0.08 |
0.59% |
2018-08-31 |
12.52 |
14.02 |
12.27 |
13.62 |
380018手 |
50578万 |
1.15 |
9.22% |
2018-08-24 |
12.81 |
12.94 |
11.78 |
12.47 |
327945手 |
40783万 |
-0.07 |
-0.56% |
2018-08-17 |
13.18 |
13.79 |
12.42 |
12.54 |
325905手 |
42803万 |
-0.62 |
-4.71% |
2018-08-10 |
13.53 |
13.99 |
11.18 |
13.16 |
426335手 |
53391万 |
-0.37 |
-2.73% |
2018-08-03 |
14.49 |
14.55 |
12.89 |
13.53 |
402795手 |
55706万 |
-0.61 |
-4.31% |
2018-07-27 |
14.50 |
15.16 |
13.88 |
14.14 |
368015手 |
53592万 |
0.04 |
0.28% |
2018-07-20 |
12.91 |
15.08 |
12.91 |
14.10 |
519915手 |
73746万 |
0.80 |
6.01% |
2018-07-13 |
11.50 |
13.50 |
11.37 |
13.30 |
445014手 |
56288万 |
2.49 |
23.03% |
2018-07-06 |
11.59 |
12.26 |
10.17 |
10.81 |
287358手 |
32909万 |
-0.77 |
-6.65% |
2018-06-29 |
13.12 |
13.32 |
10.71 |
11.58 |
330658手 |
39172万 |
-1.32 |
-10.23% |
2018-06-22 |
13.82 |
14.58 |
12.00 |
12.90 |
315975手 |
40664万 |
-0.81 |
-5.91% |
2018-06-15 |
14.48 |
15.10 |
13.08 |
13.71 |
294020手 |
42168万 |
-0.81 |
-5.58% |
2018-06-08 |
13.10 |
15.18 |
12.43 |
14.52 |
520363手 |
73023万 |
1.79 |
14.06% |
2018-06-01 |
14.11 |
14.25 |
12.23 |
12.73 |
455465手 |
60386万 |
-1.07 |
-7.75% |
2018-05-25 |
13.23 |
14.44 |
12.48 |
13.80 |
666684手 |
90867万 |
-0.01 |
-0.07% |
2018-05-18 |
13.22 |
14.39 |
13.06 |
13.81 |
329847手 |
45454万 |
0.59 |
4.46% |
2018-05-11 |
12.08 |
13.51 |
12.03 |
13.22 |
490011手 |
63803万 |
1.04 |
8.54% |
2018-05-04 |
11.01 |
12.80 |
10.78 |
12.18 |
437942手 |
52955万 |
1.27 |
11.64% |
2018-04-27 |
9.70 |
11.53 |
9.61 |
10.91 |
348140手 |
38368万 |
1.21 |
12.47% |
2018-04-20 |
10.18 |
10.24 |
9.35 |
9.70 |
127994手 |
12466万 |
-0.46 |
-4.53% |
2018-04-13 |
10.28 |
10.46 |
10.05 |
10.16 |
120050手 |
12282万 |
-0.16 |
-1.55% |
2018-04-04 |
10.79 |
10.95 |
10.10 |
10.32 |
135044手 |
14144万 |
-0.58 |
-5.32% |
2018-03-30 |
10.97 |
11.47 |
10.62 |
10.90 |
207281手 |
23041万 |
-0.03 |
-0.27% |
2018-03-23 |
11.72 |
11.82 |
10.20 |
10.93 |
223802手 |
25091万 |
-0.67 |
-5.78% |
2018-03-16 |
10.82 |
11.95 |
10.65 |
11.60 |
380142手 |
43150万 |
0.86 |
8.01% |
2018-03-09 |
11.05 |
11.42 |
10.51 |
10.74 |
325458手 |
35292万 |
-0.23 |
-2.10% |