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 |
2021-02-26 |
23.97 |
24.01 |
20.67 |
20.95 |
2390772手 |
530222万 |
-2.95 |
-12.34% |
2021-02-19 |
23.83 |
24.10 |
22.70 |
23.90 |
1069931手 |
250463万 |
0.62 |
2.66% |
2021-02-10 |
22.50 |
23.62 |
21.88 |
23.28 |
1496633手 |
340560万 |
0.88 |
3.93% |
2021-02-05 |
24.10 |
25.58 |
22.31 |
22.40 |
3848861手 |
920530万 |
-1.98 |
-8.12% |
2021-01-29 |
24.83 |
27.26 |
23.85 |
24.38 |
4867506手 |
1242983万 |
-0.40 |
-1.61% |
2021-01-22 |
23.61 |
25.83 |
23.03 |
24.78 |
3661961手 |
889517万 |
1.11 |
4.69% |
2021-01-15 |
23.72 |
24.84 |
22.88 |
23.67 |
3484215手 |
826445万 |
-0.05 |
-0.21% |
2021-01-08 |
19.95 |
23.98 |
19.64 |
23.72 |
4465764手 |
1000283万 |
3.83 |
19.26% |
2020-12-31 |
18.66 |
20.05 |
18.49 |
19.89 |
1424854手 |
275643万 |
1.09 |
5.80% |
2020-12-25 |
20.26 |
20.93 |
18.08 |
18.80 |
2140241手 |
411488万 |
-1.46 |
-7.21% |
2020-12-18 |
20.57 |
20.93 |
19.80 |
20.26 |
1038489手 |
211762万 |
-0.31 |
-1.51% |
2020-12-11 |
21.47 |
21.53 |
20.35 |
20.57 |
1567685手 |
326485万 |
-0.89 |
-4.15% |
2020-12-04 |
21.13 |
21.55 |
20.73 |
21.46 |
732951手 |
155339万 |
0.34 |
1.61% |
2020-11-27 |
21.66 |
21.68 |
20.73 |
21.12 |
1238315手 |
262825万 |
-0.54 |
-2.49% |
2020-11-20 |
23.03 |
23.18 |
20.97 |
21.66 |
1979450手 |
430857万 |
-1.29 |
-5.62% |
2020-11-13 |
23.93 |
24.51 |
22.52 |
22.95 |
1885626手 |
442642万 |
-0.98 |
-4.09% |
2020-11-06 |
22.81 |
24.10 |
22.30 |
23.93 |
2359045手 |
546602万 |
1.32 |
5.84% |
2020-10-30 |
20.65 |
23.47 |
20.60 |
22.61 |
3306104手 |
735803万 |
1.99 |
9.65% |
2020-10-23 |
21.10 |
21.15 |
20.16 |
20.62 |
1405827手 |
290109万 |
-0.36 |
-1.72% |
2020-10-16 |
20.79 |
21.97 |
20.79 |
20.98 |
1833497手 |
391841万 |
0.19 |
0.91% |
2020-10-09 |
20.95 |
21.01 |
20.70 |
20.79 |
220847手 |
46131万 |
0.29 |
1.42% |
2020-09-30 |
20.32 |
20.75 |
20.16 |
20.50 |
572030手 |
116957万 |
0.27 |
1.33% |
2020-09-25 |
21.23 |
21.28 |
20.15 |
20.23 |
1217346手 |
251030万 |
-0.98 |
-4.62% |
2020-09-18 |
21.07 |
24.35 |
20.75 |
21.21 |
3860424手 |
855781万 |
0.21 |
1.00% |
2020-09-11 |
22.40 |
22.74 |
20.37 |
21.00 |
1506106手 |
323978万 |
-1.50 |
-6.67% |
2020-09-04 |
22.85 |
23.97 |
22.06 |
22.50 |
2274740手 |
525724万 |
-0.43 |
-1.88% |
2020-08-28 |
22.89 |
24.32 |
22.26 |
22.93 |
2787292手 |
651507万 |
0.07 |
0.31% |
2020-08-21 |
23.90 |
24.16 |
22.62 |
22.86 |
3262620手 |
762322万 |
-1.09 |
-4.55% |
2020-08-14 |
22.30 |
24.35 |
21.58 |
23.95 |
4792000手 |
1093030万 |
1.72 |
7.74% |
2020-08-07 |
21.46 |
22.23 |
20.07 |
22.23 |
4103951手 |
877072万 |
0.94 |
4.42% |
2020-07-31 |
19.83 |
21.66 |
19.83 |
21.29 |
3050105手 |
637618万 |
1.70 |
8.68% |
2020-07-24 |
20.30 |
21.56 |
18.84 |
19.59 |
3334513手 |
678105万 |
-0.44 |
-2.20% |
2020-07-17 |
21.60 |
22.65 |
19.50 |
20.03 |
3846712手 |
813048万 |
-1.47 |
-6.84% |
2020-07-10 |
20.00 |
23.10 |
19.77 |
21.50 |
5213683手 |
1115163万 |
1.50 |
7.50% |
2020-07-03 |
18.80 |
20.58 |
18.48 |
20.00 |
3023952手 |
594879万 |
0.87 |
4.55% |
2020-06-26 |
18.97 |
19.36 |
18.78 |
19.13 |
1646872手 |
313685万 |
0.19 |
1.00% |
2020-06-19 |
17.80 |
19.25 |
17.45 |
18.94 |
3445465手 |
636551万 |
1.01 |
5.63% |
2020-06-12 |
16.99 |
18.15 |
16.75 |
17.93 |
3343901手 |
588679万 |
1.08 |
6.41% |
2020-06-05 |
14.98 |
17.24 |
14.98 |
16.85 |
3466599手 |
575528万 |
1.97 |
13.24% |
2020-05-29 |
15.80 |
15.80 |
14.61 |
14.88 |
1821844手 |
276968万 |
-1.27 |
-7.86% |
2020-05-22 |
16.96 |
16.96 |
16.04 |
16.15 |
1629572手 |
267907万 |
-0.83 |
-4.89% |
2020-05-15 |
17.40 |
17.65 |
16.80 |
16.98 |
1617424手 |
276817万 |
-0.38 |
-2.19% |
2020-05-08 |
16.65 |
17.64 |
16.51 |
17.36 |
1584314手 |
272959万 |
0.49 |
2.90% |
2020-04-30 |
16.25 |
17.10 |
16.10 |
16.87 |
2517766手 |
419102万 |
0.71 |
4.39% |
2020-04-24 |
16.90 |
17.03 |
16.05 |
16.16 |
1526970手 |
251968万 |
-0.66 |
-3.92% |
2020-04-17 |
16.35 |
17.13 |
16.01 |
16.82 |
1689524手 |
280311万 |
0.32 |
1.94% |
2020-04-10 |
17.15 |
17.24 |
16.44 |
16.50 |
1484955手 |
251102万 |
-0.25 |
-1.49% |
2020-04-03 |
16.18 |
16.99 |
15.71 |
16.75 |
1847481手 |
304078万 |
0.22 |
1.33% |
2020-03-27 |
16.56 |
17.20 |
15.66 |
16.53 |
2172425手 |
360010万 |
-0.75 |
-4.34% |
2020-03-20 |
18.30 |
18.33 |
16.65 |
17.28 |
2862850手 |
495334万 |
-0.92 |
-5.05% |
2020-03-13 |
19.13 |
19.75 |
17.37 |
18.20 |
2933777手 |
551088万 |
-1.50 |
-7.61% |
2020-03-06 |
19.64 |
20.70 |
19.08 |
19.70 |
3726455手 |
739390万 |
0.32 |
1.65% |
2020-02-28 |
21.90 |
22.49 |
19.21 |
19.38 |
5010088手 |
1057403万 |
-2.71 |
-12.27% |
2020-02-21 |
19.85 |
22.51 |
19.84 |
22.09 |
4699279手 |
990306万 |
2.24 |
11.29% |
2020-02-14 |
20.26 |
20.53 |
19.67 |
19.85 |
2902176手 |
583637万 |
-0.44 |
-2.17% |
2020-02-07 |
18.11 |
20.62 |
18.11 |
20.29 |
3345809手 |
645793万 |
0.17 |
0.84% |
2020-01-23 |
20.88 |
21.66 |
19.78 |
20.12 |
2319729手 |
486617万 |
-0.66 |
-3.18% |
2020-01-17 |
21.17 |
22.09 |
20.70 |
20.78 |
2539674手 |
542394万 |
-0.39 |
-1.84% |
2020-01-10 |
21.27 |
22.78 |
20.72 |
21.17 |
3221473手 |
691848万 |
-0.32 |
-1.49% |
2020-01-03 |
20.11 |
21.87 |
20.11 |
21.49 |
1648784手 |
351848万 |
1.61 |
8.10% |
2019-12-31 |
11.55 |
20.18 |
11.00 |
19.88 |
1981839手 |
295304万 |
0.55 |
2.85% |
2019-12-27 |
19.07 |
20.05 |
18.75 |
19.33 |
2107326手 |
408242万 |
0.01 |
0.05% |
2019-12-20 |
18.33 |
19.82 |
18.17 |
19.32 |
2803912手 |
534358万 |
1.18 |
6.50% |
2019-12-13 |
17.35 |
18.16 |
17.03 |
18.14 |
2038712手 |
357451万 |
0.85 |
4.92% |
2019-12-06 |
17.04 |
17.32 |
16.67 |
17.29 |
1427939手 |
243034万 |
0.35 |
2.07% |
2019-11-29 |
17.80 |
17.88 |
16.69 |
16.94 |
2056828手 |
352743万 |
-1.04 |
-5.78% |
2019-11-22 |
17.55 |
18.77 |
17.47 |
17.98 |
2593677手 |
470160万 |
0.45 |
2.57% |
2019-11-15 |
17.39 |
18.08 |
16.90 |
17.53 |
1943423手 |
338517万 |
-0.03 |
-0.17% |
2019-11-08 |
16.38 |
17.96 |
16.27 |
17.56 |
2680028手 |
460537万 |
1.18 |
7.20% |
2019-11-01 |
16.20 |
16.89 |
16.04 |
16.38 |
2009970手 |
328544万 |
0.38 |
2.38% |
2019-10-25 |
15.59 |
16.06 |
15.53 |
16.00 |
1506953手 |
239074万 |
0.48 |
3.09% |
2019-10-18 |
16.18 |
16.54 |
15.51 |
15.52 |
2845374手 |
453443万 |
-0.40 |
-2.51% |
2019-10-11 |
16.55 |
16.80 |
15.55 |
15.92 |
2361124手 |
376782万 |
-1.35 |
-7.82% |
2019-09-30 |
17.70 |
17.85 |
17.21 |
17.27 |
258301手 |
45245万 |
-0.58 |
-3.25% |
2019-09-27 |
18.10 |
18.28 |
17.12 |
17.85 |
1915590手 |
338952万 |
-0.24 |
-1.33% |
2019-09-20 |
17.95 |
18.30 |
17.17 |
18.09 |
1740165手 |
307966万 |
0.17 |
0.95% |
2019-09-12 |
18.06 |
18.55 |
17.55 |
17.92 |
1854800手 |
334278万 |
0.12 |
0.67% |
2019-09-06 |
16.11 |
17.80 |
16.10 |
17.80 |
2818935手 |
480596万 |
1.74 |
10.83% |
2019-08-30 |
16.52 |
17.16 |
16.00 |
16.06 |
2040707手 |
339366万 |
-0.94 |
-5.53% |
2019-08-23 |
16.91 |
17.65 |
16.33 |
17.00 |
2961788手 |
507814万 |
0.31 |
1.86% |
2019-08-16 |
14.25 |
16.92 |
14.22 |
16.69 |
2796559手 |
434837万 |
2.51 |
17.70% |
2019-08-09 |
15.34 |
15.57 |
14.01 |
14.18 |
2075673手 |
305895万 |
-1.19 |
-7.74% |
2019-08-02 |
16.28 |
16.99 |
15.02 |
15.37 |
2313864手 |
369716万 |
-1.01 |
-6.17% |
2019-07-26 |
14.89 |
16.54 |
14.55 |
16.38 |
2687838手 |
419807万 |
1.94 |
13.44% |
2019-07-19 |
14.41 |
14.67 |
13.90 |
14.44 |
1279432手 |
183044万 |
0.03 |
0.21% |
2019-07-12 |
14.55 |
14.66 |
13.83 |
14.41 |
1450499手 |
207181万 |
-0.27 |
-1.84% |
2019-07-05 |
15.27 |
15.60 |
14.62 |
14.68 |
1905675手 |
287813万 |
0.16 |
1.10% |
2019-06-28 |
14.01 |
14.72 |
13.72 |
14.52 |
1602909手 |
228173万 |
0.36 |
2.54% |
2019-06-21 |
13.00 |
14.45 |
12.89 |
14.16 |
2381595手 |
329946万 |
1.11 |
8.51% |
2019-06-14 |
12.22 |
13.46 |
12.16 |
13.05 |
2511232手 |
328242万 |
0.90 |
7.41% |
2019-06-06 |
12.54 |
12.75 |
12.13 |
12.15 |
1306544手 |
162851万 |
-0.37 |
-2.96% |
2019-05-31 |
12.32 |
12.92 |
12.14 |
12.52 |
2172954手 |
274087万 |
0.20 |
1.62% |
2019-05-24 |
13.38 |
13.67 |
12.10 |
12.32 |
3325297手 |
420963万 |
-1.05 |
-7.85% |
2019-05-17 |
14.30 |
14.34 |
13.26 |
13.37 |
2252496手 |
313791万 |
-1.26 |
-8.61% |
2019-05-10 |
14.95 |
15.60 |
13.65 |
14.63 |
2570398手 |
375225万 |
-1.89 |
-11.44% |
2019-04-30 |
16.69 |
17.28 |
16.30 |
16.52 |
1096472手 |
183259万 |
-0.26 |
-1.55% |
2019-04-26 |
17.17 |
17.68 |
16.21 |
16.78 |
2412359手 |
406238万 |
-0.56 |
-3.23% |
2019-04-19 |
16.79 |
17.60 |
16.22 |
17.34 |
2742550手 |
468181万 |
0.97 |
5.92% |
2019-04-12 |
17.27 |
17.49 |
16.04 |
16.37 |
2048557手 |
340725万 |
-0.85 |
-4.94% |
2019-04-04 |
16.52 |
17.60 |
16.50 |
17.22 |
2305766手 |
396038万 |
0.80 |
4.87% |
2019-03-29 |
16.50 |
16.78 |
15.55 |
16.42 |
2300987手 |
373331万 |
-0.51 |
-3.01% |
2019-03-22 |
17.00 |
17.74 |
16.66 |
16.93 |
2358534手 |
404663万 |
-0.18 |
-1.05% |
2019-03-15 |
16.99 |
18.50 |
16.56 |
17.11 |
4250408手 |
745188万 |
0.46 |
2.76% |
2019-03-08 |
16.38 |
17.76 |
16.06 |
16.65 |
5381829手 |
905270万 |
0.98 |
6.25% |
2019-03-01 |
16.95 |
17.42 |
15.31 |
15.67 |
4426478手 |
725256万 |
-0.68 |
-4.16% |
2019-02-22 |
14.83 |
16.44 |
14.52 |
16.35 |
4374441手 |
678260万 |
1.74 |
11.91% |
2019-02-15 |
13.55 |
15.26 |
13.38 |
14.61 |
5137686手 |
739928万 |
1.01 |
7.43% |
2019-02-01 |
12.40 |
13.60 |
12.07 |
13.60 |
3838497手 |
487382万 |
1.20 |
9.68% |
2019-01-25 |
12.25 |
12.49 |
11.91 |
12.40 |
2011691手 |
245412万 |
0.15 |
1.22% |
2019-01-18 |
12.00 |
12.67 |
11.84 |
12.25 |
2446212手 |
300551万 |
0.05 |
0.41% |
2019-01-11 |
11.69 |
12.32 |
11.60 |
12.20 |
2364593手 |
284788万 |
0.61 |
5.26% |
2018-12-28 |
11.89 |
12.13 |
11.33 |
11.46 |
1481504手 |
173427万 |
-0.51 |
-4.26% |
2018-12-21 |
12.68 |
12.78 |
11.82 |
11.97 |
1224258手 |
151201万 |
-0.81 |
-6.34% |
2018-12-14 |
12.55 |
13.33 |
12.48 |
12.78 |
1615624手 |
208792万 |
0.04 |
0.31% |
2018-12-07 |
14.30 |
14.46 |
12.52 |
12.74 |
3152489手 |
425518万 |
-0.60 |
-4.50% |
2018-11-30 |
12.57 |
13.35 |
12.45 |
13.34 |
2154342手 |
278537万 |
0.77 |
6.13% |
2018-11-23 |
14.34 |
14.63 |
12.45 |
12.57 |
3308471手 |
438988万 |
-1.70 |
-11.91% |
2018-11-16 |
12.60 |
14.89 |
12.50 |
14.27 |
3200846手 |
435322万 |
1.69 |
13.43% |
2018-11-09 |
13.08 |
13.71 |
12.49 |
12.58 |
2669114手 |
348353万 |
-0.46 |
-3.53% |
2018-11-02 |
11.47 |
13.04 |
10.84 |
13.04 |
3439467手 |
415650万 |
1.66 |
14.59% |
2018-10-26 |
12.34 |
13.22 |
10.95 |
11.38 |
3035554手 |
362166万 |
-0.94 |
-7.63% |
2018-10-19 |
13.20 |
13.29 |
11.43 |
12.32 |
1427369手 |
177102万 |
-0.86 |
-6.53% |
2018-10-12 |
14.15 |
14.19 |
12.58 |
13.18 |
2000632手 |
265561万 |
-1.59 |
-10.77% |
2018-09-28 |
14.35 |
15.51 |
14.22 |
14.77 |
1464171手 |
216448万 |
0.23 |
1.58% |
2018-09-21 |
13.79 |
14.72 |
12.94 |
14.54 |
2007417手 |
277220万 |
0.63 |
4.53% |
2018-09-14 |
16.15 |
16.39 |
13.29 |
13.91 |
3173719手 |
456981万 |
-2.23 |
-13.82% |
2018-09-07 |
15.59 |
17.15 |
15.43 |
16.14 |
1845419手 |
301977万 |
0.59 |
3.79% |
2018-08-31 |
15.14 |
16.65 |
15.01 |
15.55 |
2237262手 |
356645万 |
0.60 |
4.01% |
2018-08-24 |
16.12 |
16.37 |
14.30 |
14.95 |
2434726手 |
366304万 |
-0.95 |
-5.97% |
2018-08-17 |
16.50 |
16.80 |
15.44 |
15.90 |
1245957手 |
201299万 |
-0.79 |
-4.73% |
2018-08-10 |
15.98 |
16.87 |
15.13 |
16.69 |
2157736手 |
346652万 |
0.70 |
4.38% |
2018-08-03 |
19.50 |
19.70 |
15.42 |
15.99 |
2521822手 |
438277万 |
-3.63 |
-18.50% |
2018-07-27 |
19.90 |
21.28 |
19.20 |
19.62 |
1579848手 |
321766万 |
-0.42 |
-2.10% |
2018-07-20 |
20.09 |
20.26 |
18.85 |
20.04 |
1385180手 |
271849万 |
0.15 |
0.75% |
2018-07-13 |
18.00 |
20.60 |
17.90 |
19.89 |
2134610手 |
414727万 |
2.14 |
12.06% |
2018-07-06 |
22.65 |
23.13 |
17.60 |
17.75 |
1889672手 |
374443万 |
-4.80 |
-21.29% |
2018-06-29 |
22.22 |
22.90 |
21.20 |
22.55 |
835567手 |
185332万 |
0.59 |
2.69% |
2018-06-22 |
22.10 |
22.33 |
20.50 |
21.96 |
640843手 |
139225万 |
-0.61 |
-2.70% |
2018-06-15 |
23.95 |
24.77 |
22.50 |
22.57 |
947040手 |
225502万 |
-1.43 |
-5.96% |
2018-06-08 |
23.87 |
24.85 |
23.20 |
24.00 |
959914手 |
230944万 |
0.30 |
1.27% |
2018-06-01 |
23.01 |
25.00 |
22.18 |
23.70 |
1079358手 |
260262万 |
-0.55 |
-2.27% |
2018-05-25 |
25.19 |
26.38 |
24.03 |
24.25 |
1177918手 |
298444万 |
-0.67 |
-2.69% |
2018-05-18 |
24.40 |
25.64 |
24.21 |
24.92 |
998017手 |
248577万 |
0.92 |
3.83% |
2018-05-11 |
23.90 |
24.62 |
23.52 |
24.00 |
1046868手 |
252696万 |
0.20 |
0.84% |
2018-05-04 |
22.66 |
24.17 |
22.36 |
23.80 |
697845手 |
163308万 |
1.30 |
5.78% |
2018-04-27 |
23.05 |
23.81 |
21.83 |
22.50 |
1360302手 |
312353万 |
-0.30 |
-1.32% |
2018-04-20 |
25.18 |
25.21 |
22.18 |
22.80 |
1962619手 |
455949万 |
-2.40 |
-9.52% |
2018-04-13 |
23.78 |
25.69 |
23.72 |
25.20 |
1237849手 |
309267万 |
1.34 |
5.62% |
2018-04-04 |
24.97 |
24.98 |
23.70 |
23.86 |
1481775手 |
360102万 |
-1.76 |
-6.87% |
2018-03-30 |
24.66 |
27.05 |
24.65 |
25.62 |
1586521手 |
411222万 |
0.41 |
1.63% |
2018-03-23 |
27.16 |
28.13 |
24.50 |
25.21 |
1695667手 |
450887万 |
-1.97 |
-7.25% |
2018-03-16 |
29.68 |
30.55 |
27.03 |
27.18 |
1625841手 |
465034万 |
-2.12 |
-7.24% |
2018-03-09 |
28.37 |
29.71 |
27.72 |
29.30 |
1519137手 |
434683万 |
0.96 |
3.39% |
2018-03-02 |
26.52 |
30.45 |
26.52 |
28.34 |
3311390手 |
961831万 |
1.83 |
6.90% |