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 |
2021-04-16 |
15.01 |
15.46 |
14.56 |
14.75 |
326825手 |
48887万 |
-0.26 |
-1.73% |
2021-04-09 |
14.29 |
15.82 |
14.29 |
15.01 |
568192手 |
87012万 |
0.72 |
5.04% |
2021-04-02 |
14.32 |
14.50 |
14.08 |
14.29 |
243809手 |
34871万 |
-0.01 |
-0.07% |
2021-03-26 |
14.12 |
14.49 |
13.78 |
14.30 |
350015手 |
49440万 |
0.10 |
0.70% |
2021-03-19 |
14.99 |
15.26 |
14.00 |
14.20 |
584887手 |
84776万 |
-0.77 |
-5.14% |
2021-03-12 |
15.57 |
16.20 |
14.60 |
14.97 |
766018手 |
116465万 |
-0.43 |
-2.79% |
2021-03-05 |
15.20 |
16.35 |
14.81 |
15.40 |
1171033手 |
183111万 |
-0.05 |
-0.32% |
2021-02-26 |
14.66 |
16.19 |
14.04 |
15.45 |
2052686手 |
311611万 |
1.04 |
7.22% |
2021-02-19 |
12.66 |
14.41 |
12.50 |
14.41 |
885011手 |
119782万 |
1.75 |
13.82% |
2021-02-10 |
11.54 |
12.66 |
11.25 |
12.66 |
581129手 |
70260万 |
1.04 |
8.95% |
2021-02-05 |
12.57 |
12.86 |
11.01 |
11.62 |
1047509手 |
125686万 |
-0.95 |
-7.56% |
2021-01-29 |
12.80 |
12.80 |
11.21 |
12.57 |
1002057手 |
120419万 |
-0.31 |
-2.41% |
2021-01-22 |
13.80 |
13.92 |
12.85 |
12.88 |
548335手 |
73272万 |
-0.92 |
-6.67% |
2021-01-15 |
13.27 |
13.86 |
12.88 |
13.80 |
537989手 |
71932万 |
0.57 |
4.31% |
2021-01-08 |
13.45 |
14.15 |
12.90 |
13.23 |
504534手 |
68279万 |
-0.19 |
-1.42% |
2020-12-31 |
13.47 |
13.57 |
12.81 |
13.42 |
370218手 |
48952万 |
-0.05 |
-0.37% |
2020-12-25 |
14.50 |
14.70 |
13.41 |
13.47 |
459370手 |
64217万 |
-1.04 |
-7.17% |
2020-12-18 |
15.56 |
15.56 |
14.29 |
14.51 |
427727手 |
63661万 |
-1.05 |
-6.75% |
2020-12-11 |
16.27 |
16.99 |
15.41 |
15.56 |
732320手 |
118969万 |
-0.70 |
-4.30% |
2020-12-04 |
16.19 |
16.55 |
16.08 |
16.26 |
162610手 |
26495万 |
0.09 |
0.56% |
2020-11-27 |
16.58 |
16.58 |
16.06 |
16.17 |
278094手 |
45255万 |
-0.47 |
-2.83% |
2020-11-20 |
16.53 |
16.81 |
16.02 |
16.64 |
351060手 |
57439万 |
0.11 |
0.67% |
2020-11-13 |
16.48 |
17.41 |
16.27 |
16.53 |
630219手 |
106541万 |
0.10 |
0.61% |
2020-11-06 |
16.30 |
16.75 |
16.01 |
16.43 |
435137手 |
71248万 |
0.02 |
0.12% |
2020-10-30 |
16.28 |
17.49 |
16.07 |
16.41 |
697829手 |
117421万 |
0.06 |
0.37% |
2020-10-23 |
17.14 |
17.33 |
16.29 |
16.35 |
352970手 |
59103万 |
-0.80 |
-4.67% |
2020-10-16 |
16.90 |
17.51 |
16.66 |
17.15 |
732225手 |
124977万 |
0.62 |
3.75% |
2020-10-09 |
16.65 |
16.87 |
16.33 |
16.53 |
115607手 |
19227万 |
0.39 |
2.42% |
2020-09-30 |
16.20 |
16.57 |
16.00 |
16.14 |
173285手 |
28161万 |
-0.09 |
-0.56% |
2020-09-25 |
16.84 |
17.15 |
16.02 |
16.23 |
411123手 |
68132万 |
-0.69 |
-4.08% |
2020-09-18 |
16.45 |
16.96 |
16.07 |
16.92 |
535203手 |
88290万 |
0.47 |
2.86% |
2020-09-11 |
18.14 |
18.26 |
15.41 |
16.45 |
695428手 |
116218万 |
-1.69 |
-9.32% |
2020-09-04 |
18.48 |
18.59 |
17.50 |
18.14 |
516639手 |
93967万 |
-0.26 |
-1.41% |
2020-08-28 |
19.36 |
20.13 |
17.89 |
18.40 |
1091330手 |
206607万 |
-0.95 |
-4.91% |
2020-08-21 |
18.34 |
19.58 |
18.23 |
19.35 |
1247421手 |
236547万 |
1.01 |
5.51% |
2020-08-14 |
18.87 |
19.26 |
17.78 |
18.34 |
720344手 |
133303万 |
-0.72 |
-3.78% |
2020-08-07 |
20.10 |
20.28 |
18.70 |
19.06 |
1174884手 |
231275万 |
-0.89 |
-4.46% |
2020-07-31 |
18.69 |
20.50 |
18.00 |
19.95 |
1296670手 |
250149万 |
1.25 |
6.68% |
2020-07-24 |
20.00 |
20.60 |
18.20 |
18.70 |
1295384手 |
257408万 |
-1.04 |
-5.27% |
2020-07-17 |
22.30 |
23.23 |
19.27 |
19.74 |
2399658手 |
522440万 |
-2.87 |
-12.69% |
2020-07-10 |
20.35 |
24.00 |
20.18 |
22.61 |
4913542手 |
1115700万 |
1.79 |
8.60% |
2020-07-03 |
20.73 |
22.19 |
20.18 |
20.82 |
2531284手 |
536344万 |
-0.68 |
-3.16% |
2020-06-26 |
22.39 |
22.39 |
20.43 |
21.50 |
2003752手 |
428213万 |
-0.04 |
-0.19% |
2020-06-19 |
19.74 |
21.54 |
19.16 |
21.54 |
2627471手 |
534451万 |
1.65 |
8.30% |
2020-06-12 |
21.60 |
22.00 |
19.20 |
19.89 |
2559927手 |
516962万 |
-1.63 |
-7.57% |
2020-06-05 |
19.01 |
23.33 |
19.01 |
21.52 |
3271417手 |
705624万 |
2.57 |
13.56% |
2020-05-29 |
22.12 |
28.05 |
18.60 |
18.95 |
2509642手 |
579619万 |
-3.16 |
-14.29% |
2020-05-22 |
23.64 |
24.58 |
21.12 |
22.11 |
1900941手 |
431500万 |
-1.31 |
-5.59% |
2020-05-15 |
19.50 |
23.86 |
18.85 |
23.42 |
2646884手 |
549511万 |
4.72 |
25.24% |
2020-05-08 |
17.03 |
18.70 |
16.88 |
18.70 |
964195手 |
171625万 |
1.33 |
7.66% |
2020-04-30 |
15.67 |
18.18 |
14.11 |
17.37 |
928832手 |
154684万 |
1.72 |
10.99% |
2020-04-24 |
16.72 |
16.97 |
15.50 |
15.65 |
685120手 |
112143万 |
-1.04 |
-6.23% |
2020-04-17 |
16.05 |
17.16 |
15.31 |
16.69 |
924889手 |
153703万 |
0.56 |
3.47% |
2020-04-10 |
16.47 |
17.38 |
15.90 |
16.13 |
789973手 |
131475万 |
0.02 |
0.12% |
2020-04-03 |
15.76 |
16.30 |
15.01 |
16.11 |
748606手 |
117807万 |
0.13 |
0.81% |
2020-03-27 |
16.20 |
16.94 |
15.13 |
15.98 |
838394手 |
135320万 |
-0.78 |
-4.65% |
2020-03-20 |
18.36 |
18.40 |
15.45 |
16.76 |
915595手 |
152515万 |
-1.11 |
-6.21% |
2020-03-13 |
20.37 |
21.44 |
17.11 |
17.87 |
1554379手 |
305744万 |
-4.76 |
-21.03% |
2020-03-06 |
19.69 |
22.97 |
19.69 |
22.63 |
1821009手 |
388854万 |
3.16 |
16.23% |
2020-02-28 |
21.94 |
24.62 |
19.46 |
19.47 |
2647147手 |
600640万 |
-2.91 |
-13.00% |
2020-02-21 |
20.67 |
22.90 |
20.21 |
22.38 |
2045655手 |
441685万 |
1.85 |
9.01% |
2020-02-14 |
21.30 |
22.20 |
19.80 |
20.53 |
2107024手 |
442373万 |
-0.85 |
-3.98% |
2020-02-07 |
17.86 |
22.46 |
16.11 |
21.38 |
2284504手 |
458492万 |
1.54 |
7.76% |
2020-01-23 |
21.64 |
22.30 |
19.30 |
19.84 |
1491875手 |
314006万 |
-3.02 |
-13.21% |
2020-01-17 |
22.30 |
25.70 |
21.89 |
22.86 |
2960380手 |
696317万 |
0.27 |
1.20% |
2020-01-10 |
23.31 |
24.19 |
22.43 |
22.59 |
2364514手 |
546309万 |
-2.29 |
-9.20% |
2020-01-03 |
22.53 |
27.00 |
22.30 |
24.88 |
1847085手 |
459251万 |
2.38 |
10.58% |
2019-12-31 |
4.94 |
23.23 |
4.80 |
22.50 |
1055264手 |
226408万 |
-2.44 |
-9.78% |
2019-12-27 |
25.00 |
26.42 |
23.55 |
24.94 |
2835413手 |
706505万 |
-0.38 |
-1.50% |
2019-12-20 |
24.59 |
31.41 |
24.58 |
25.32 |
4747867手 |
1287660万 |
0.42 |
1.69% |
2019-12-13 |
22.20 |
27.11 |
22.08 |
24.90 |
4463121手 |
1101269万 |
3.87 |
18.40% |
2019-12-06 |
15.46 |
21.03 |
15.30 |
21.03 |
2955620手 |
515236万 |
5.67 |
36.91% |
2019-11-29 |
13.55 |
16.16 |
12.73 |
15.36 |
2787021手 |
400990万 |
1.80 |
13.27% |
2019-11-22 |
14.80 |
16.25 |
13.29 |
13.56 |
3191880手 |
469768万 |
-1.66 |
-10.91% |
2019-11-15 |
12.48 |
16.42 |
12.07 |
15.22 |
3534754手 |
506588万 |
2.52 |
19.84% |
2019-11-08 |
12.14 |
13.74 |
11.88 |
12.70 |
2768856手 |
355997万 |
1.35 |
11.89% |
2019-11-01 |
9.17 |
11.35 |
9.16 |
11.35 |
2906454手 |
302027万 |
2.64 |
30.31% |
2019-10-25 |
7.61 |
8.80 |
7.25 |
8.71 |
1233111手 |
100867万 |
1.19 |
15.82% |
2019-10-18 |
8.40 |
9.88 |
7.50 |
7.52 |
1623707手 |
137961万 |
-0.86 |
-10.26% |
2019-10-11 |
7.59 |
8.58 |
7.19 |
8.38 |
781231手 |
60883万 |
0.86 |
11.44% |
2019-09-30 |
7.15 |
7.81 |
7.15 |
7.52 |
201858手 |
15172万 |
0.31 |
4.30% |
2019-09-27 |
6.87 |
7.39 |
6.65 |
7.21 |
635666手 |
45063万 |
0.29 |
4.19% |
2019-09-20 |
6.67 |
7.29 |
6.61 |
6.92 |
704760手 |
49325万 |
0.22 |
3.28% |
2019-09-12 |
6.53 |
6.97 |
6.40 |
6.70 |
415743手 |
27431万 |
0.21 |
3.24% |
2019-09-06 |
5.97 |
6.70 |
5.91 |
6.49 |
572417手 |
36775万 |
0.50 |
8.35% |
2019-08-30 |
5.95 |
6.35 |
5.91 |
5.99 |
441957手 |
27121万 |
-0.12 |
-1.96% |
2019-08-23 |
6.03 |
6.41 |
5.96 |
6.11 |
787198手 |
48964万 |
0.21 |
3.56% |
2019-08-16 |
5.70 |
6.18 |
5.29 |
5.90 |
936530手 |
54210万 |
0.19 |
3.33% |
2019-08-09 |
5.63 |
5.71 |
5.11 |
5.71 |
195384手 |
10591万 |
0.07 |
1.24% |
2019-08-02 |
5.78 |
5.94 |
5.55 |
5.64 |
134429手 |
7757万 |
-0.16 |
-2.76% |
2019-07-26 |
5.67 |
5.89 |
5.41 |
5.80 |
150228手 |
8568万 |
0.13 |
2.29% |
2019-07-19 |
5.65 |
5.78 |
5.53 |
5.67 |
116400手 |
6635万 |
0.05 |
0.89% |
2019-07-12 |
5.75 |
5.75 |
5.48 |
5.62 |
114153手 |
6356万 |
-0.09 |
-1.58% |
2019-07-05 |
5.81 |
5.91 |
5.68 |
5.71 |
120151手 |
6963万 |
-0.02 |
-0.35% |
2019-06-28 |
5.83 |
5.89 |
5.65 |
5.73 |
136339手 |
7869万 |
-0.09 |
-1.55% |
2019-06-21 |
5.66 |
5.83 |
5.43 |
5.82 |
139500手 |
7872万 |
0.25 |
4.49% |
2019-06-14 |
5.45 |
5.73 |
5.35 |
5.57 |
120803手 |
6744万 |
0.13 |
2.39% |
2019-06-06 |
5.63 |
5.81 |
5.00 |
5.44 |
135471手 |
7583万 |
-0.24 |
-4.22% |
2019-05-31 |
5.56 |
5.84 |
5.52 |
5.68 |
172186手 |
9876万 |
0.12 |
2.16% |
2019-05-24 |
5.62 |
5.79 |
5.45 |
5.56 |
148414手 |
8377万 |
-0.07 |
-1.24% |
2019-05-17 |
5.76 |
6.12 |
5.61 |
5.63 |
340285手 |
19769万 |
-0.15 |
-2.60% |
2019-05-10 |
5.73 |
6.06 |
5.29 |
5.78 |
262415手 |
14864万 |
-0.10 |
-1.70% |
2019-04-30 |
5.96 |
5.99 |
5.75 |
5.88 |
73360手 |
4303万 |
-0.04 |
-0.68% |
2019-04-26 |
6.75 |
7.06 |
5.91 |
5.92 |
458593手 |
29952万 |
-0.75 |
-11.24% |
2019-04-19 |
6.48 |
6.84 |
6.26 |
6.67 |
518812手 |
34008万 |
0.27 |
4.22% |
2019-04-12 |
6.66 |
6.76 |
6.33 |
6.40 |
420767手 |
27638万 |
-0.26 |
-3.90% |
2019-04-04 |
6.29 |
6.68 |
6.29 |
6.66 |
422749手 |
27591万 |
0.37 |
5.88% |
2019-03-29 |
6.33 |
7.10 |
6.05 |
6.29 |
951291手 |
62685万 |
-0.16 |
-2.48% |
2019-03-22 |
6.20 |
6.48 |
6.11 |
6.45 |
315557手 |
19956万 |
0.29 |
4.71% |
2019-03-15 |
6.18 |
6.64 |
5.98 |
6.16 |
505711手 |
32193万 |
-0.07 |
-1.12% |
2019-03-08 |
5.93 |
6.80 |
5.88 |
6.23 |
709915手 |
44357万 |
0.32 |
5.42% |
2019-03-01 |
5.75 |
6.11 |
5.66 |
5.91 |
399451手 |
23488万 |
0.23 |
4.05% |
2019-02-22 |
5.55 |
5.74 |
5.40 |
5.68 |
229895手 |
12896万 |
0.25 |
4.60% |
2019-02-15 |
5.06 |
5.50 |
5.05 |
5.43 |
158948手 |
8500万 |
0.36 |
7.10% |
2019-02-01 |
5.37 |
5.37 |
4.70 |
5.07 |
104834手 |
5303万 |
-0.21 |
-3.98% |
2019-01-25 |
5.31 |
5.55 |
5.18 |
5.28 |
130393手 |
6979万 |
-0.01 |
-0.19% |
2019-01-18 |
5.41 |
5.46 |
5.25 |
5.29 |
108298手 |
5772万 |
-0.05 |
-0.94% |
2019-01-11 |
5.07 |
5.43 |
5.05 |
5.34 |
196930手 |
10369万 |
0.29 |
5.74% |
2018-12-28 |
5.25 |
5.27 |
4.93 |
4.94 |
133926手 |
6780万 |
-0.24 |
-4.63% |
2018-12-21 |
5.55 |
5.58 |
5.13 |
5.18 |
125072手 |
6725万 |
-0.38 |
-6.83% |
2018-12-14 |
6.01 |
6.12 |
5.54 |
5.56 |
265896手 |
15663万 |
-0.55 |
-9.00% |
2018-12-07 |
5.80 |
6.35 |
5.71 |
6.11 |
523161手 |
31472万 |
0.42 |
7.38% |
2018-11-30 |
5.27 |
6.04 |
5.27 |
5.69 |
374080手 |
21389万 |
0.29 |
5.37% |
2018-11-23 |
6.00 |
6.00 |
5.30 |
5.40 |
277575手 |
15654万 |
-0.40 |
-6.90% |
2018-11-16 |
5.10 |
6.12 |
5.10 |
5.80 |
311771手 |
17362万 |
0.70 |
13.72% |
2018-11-09 |
5.09 |
5.25 |
5.03 |
5.10 |
105707手 |
5425万 |
0.03 |
0.59% |
2018-11-02 |
4.89 |
5.08 |
4.73 |
5.07 |
92713手 |
4582万 |
0.18 |
3.68% |
2018-10-26 |
4.75 |
4.98 |
4.65 |
4.89 |
98061手 |
4764万 |
0.19 |
4.04% |
2018-10-19 |
5.00 |
5.05 |
4.51 |
4.70 |
75104手 |
3562万 |
-0.24 |
-4.86% |
2018-10-12 |
5.71 |
5.72 |
4.80 |
4.94 |
88890手 |
4720万 |
-0.76 |
-13.33% |
2018-09-28 |
5.79 |
5.88 |
5.66 |
5.70 |
45928手 |
2645万 |
-0.09 |
-1.55% |
2018-09-21 |
5.89 |
5.89 |
5.60 |
5.79 |
71593手 |
4107万 |
-0.10 |
-1.70% |
2018-09-14 |
6.09 |
6.16 |
5.85 |
5.89 |
76615手 |
4566万 |
-0.34 |
-5.46% |
2018-09-07 |
6.12 |
6.29 |
6.05 |
6.23 |
76748手 |
4717万 |
0.12 |
1.96% |
2018-08-31 |
6.19 |
6.33 |
6.05 |
6.11 |
68091手 |
4225万 |
-0.03 |
-0.49% |
2018-08-24 |
6.10 |
6.45 |
6.03 |
6.14 |
83853手 |
5176万 |
0.03 |
0.49% |
2018-08-17 |
6.42 |
6.46 |
6.07 |
6.11 |
91991手 |
5815万 |
-0.40 |
-6.14% |
2018-08-10 |
6.21 |
6.82 |
6.18 |
6.51 |
165588手 |
10777万 |
0.23 |
3.66% |
2018-08-03 |
6.58 |
6.82 |
6.21 |
6.28 |
175778手 |
11506万 |
-0.30 |
-4.56% |
2018-07-27 |
6.39 |
6.64 |
6.33 |
6.58 |
130075手 |
8528万 |
0.15 |
2.33% |
2018-07-20 |
6.40 |
6.50 |
6.28 |
6.43 |
82748手 |
5299万 |
0.03 |
0.47% |
2018-07-13 |
6.86 |
6.90 |
6.22 |
6.40 |
268912手 |
17694万 |
0.13 |
2.07% |
2018-07-06 |
6.50 |
6.75 |
6.13 |
6.27 |
110150手 |
7086万 |
-0.22 |
-3.39% |
2018-06-29 |
6.50 |
6.55 |
6.15 |
6.49 |
90567手 |
5789万 |
0.06 |
0.93% |
2018-06-22 |
7.01 |
7.01 |
6.18 |
6.43 |
130075手 |
8478万 |
-0.70 |
-9.82% |
2018-06-15 |
7.26 |
7.60 |
7.08 |
7.13 |
112318手 |
8197万 |
-0.20 |
-2.73% |
2018-06-08 |
7.66 |
7.78 |
7.24 |
7.33 |
235565手 |
17738万 |
-0.56 |
-7.10% |
2018-06-01 |
7.64 |
8.16 |
7.18 |
7.89 |
256812手 |
19973万 |
0.21 |
2.73% |
2018-05-25 |
7.92 |
8.04 |
7.65 |
7.68 |
127167手 |
10038万 |
-0.18 |
-2.29% |
2018-05-18 |
8.19 |
8.19 |
7.80 |
7.86 |
126547手 |
10045万 |
-0.29 |
-3.56% |
2018-05-11 |
7.77 |
8.50 |
7.74 |
8.15 |
228392手 |
18559万 |
0.41 |
5.30% |
2018-05-04 |
7.99 |
8.10 |
7.57 |
7.74 |
106102手 |
8309万 |
-0.26 |
-3.25% |
2018-04-27 |
8.08 |
8.39 |
7.77 |
8.00 |
228758手 |
18551万 |
-0.14 |
-1.72% |
2018-04-20 |
8.38 |
8.52 |
8.00 |
8.14 |
221716手 |
18446万 |
-0.33 |
-3.90% |