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 |
22.52 |
24.64 |
19.80 |
20.66 |
2717327手 |
602638万 |
-1.74 |
-7.77% |
2021-02-19 |
23.62 |
23.97 |
21.28 |
22.40 |
1093203手 |
248974万 |
-0.42 |
-1.84% |
2021-02-10 |
23.17 |
23.85 |
21.18 |
22.82 |
1507414手 |
342491万 |
-0.47 |
-2.02% |
2021-02-05 |
23.81 |
27.08 |
22.18 |
23.29 |
3694715手 |
909999万 |
-0.81 |
-3.36% |
2021-01-29 |
24.00 |
27.27 |
22.99 |
24.10 |
3510527手 |
877257万 |
0.02 |
0.08% |
2021-01-22 |
19.50 |
24.86 |
19.40 |
24.08 |
4526830手 |
1027557万 |
4.78 |
24.77% |
2021-01-15 |
18.90 |
19.68 |
16.83 |
19.30 |
3149391手 |
580837万 |
-0.19 |
-0.97% |
2021-01-08 |
20.03 |
21.40 |
18.60 |
19.49 |
3195314手 |
643130万 |
-0.54 |
-2.70% |
2020-12-31 |
20.90 |
21.09 |
18.61 |
20.03 |
3058099手 |
608784万 |
-0.28 |
-1.38% |
2020-12-25 |
17.20 |
20.31 |
17.06 |
20.31 |
4534730手 |
848197万 |
3.08 |
17.88% |
2020-12-18 |
16.01 |
17.69 |
15.58 |
17.23 |
2947865手 |
489246万 |
1.22 |
7.62% |
2020-12-11 |
16.25 |
17.46 |
15.56 |
16.01 |
2970248手 |
491592万 |
-0.38 |
-2.32% |
2020-12-04 |
16.19 |
17.43 |
15.60 |
16.39 |
1485413手 |
241700万 |
0.26 |
1.61% |
2020-11-27 |
14.64 |
16.88 |
14.43 |
16.13 |
2878797手 |
459372万 |
1.54 |
10.55% |
2020-11-20 |
16.22 |
16.39 |
14.00 |
14.59 |
2065732手 |
310298万 |
-1.98 |
-11.95% |
2020-11-13 |
15.79 |
17.38 |
15.40 |
16.57 |
2833146手 |
464713万 |
0.85 |
5.41% |
2020-11-06 |
14.81 |
16.78 |
14.69 |
15.72 |
3239487手 |
509102万 |
0.98 |
6.65% |
2020-10-30 |
15.57 |
16.35 |
14.60 |
14.74 |
2806345手 |
436618万 |
-0.83 |
-5.33% |
2020-10-23 |
14.51 |
17.20 |
14.43 |
15.57 |
4231397手 |
670664万 |
1.10 |
7.60% |
2020-10-16 |
14.00 |
15.48 |
13.64 |
14.47 |
3751812手 |
545467万 |
0.67 |
4.86% |
2020-10-09 |
13.43 |
13.99 |
13.11 |
13.80 |
708831手 |
96576万 |
0.82 |
6.32% |
2020-09-30 |
12.28 |
13.50 |
12.20 |
12.98 |
1409100手 |
182113万 |
0.74 |
6.05% |
2020-09-25 |
13.64 |
13.64 |
12.07 |
12.24 |
2075023手 |
262956万 |
-1.08 |
-8.11% |
2020-09-18 |
11.25 |
13.50 |
11.21 |
13.32 |
2842567手 |
355709万 |
1.95 |
17.15% |
2020-09-11 |
12.76 |
13.00 |
10.91 |
11.37 |
2624974手 |
314818万 |
-1.34 |
-10.54% |
2020-09-04 |
11.10 |
13.56 |
11.02 |
12.71 |
3250090手 |
413885万 |
1.65 |
14.92% |
2020-08-28 |
11.40 |
11.45 |
10.80 |
11.06 |
480955手 |
53438万 |
-0.29 |
-2.56% |
2020-08-21 |
11.58 |
11.84 |
11.27 |
11.35 |
742290手 |
85869万 |
-0.13 |
-1.13% |
2020-08-14 |
11.38 |
11.64 |
11.04 |
11.48 |
682980手 |
77608万 |
0.09 |
0.79% |
2020-08-07 |
11.45 |
11.74 |
11.22 |
11.39 |
829079手 |
95694万 |
-0.03 |
-0.26% |
2020-07-31 |
11.16 |
11.62 |
10.96 |
11.42 |
769584手 |
87473万 |
0.30 |
2.70% |
2020-07-24 |
11.59 |
12.07 |
11.02 |
11.12 |
1136380手 |
131786万 |
-0.39 |
-3.39% |
2020-07-17 |
12.34 |
13.45 |
11.49 |
11.51 |
2223078手 |
278319万 |
-0.41 |
-3.44% |
2020-07-10 |
11.14 |
12.26 |
11.13 |
11.92 |
1833065手 |
216753万 |
0.90 |
8.17% |
2020-07-03 |
10.75 |
11.14 |
10.51 |
11.02 |
728197手 |
78680万 |
0.28 |
2.61% |
2020-06-24 |
11.00 |
11.12 |
10.71 |
10.74 |
395874手 |
43252万 |
-0.26 |
-2.36% |
2020-06-19 |
10.61 |
11.17 |
10.51 |
11.00 |
633245手 |
68550万 |
0.34 |
3.19% |
2020-06-12 |
10.83 |
10.96 |
10.55 |
10.66 |
434383手 |
46719万 |
-0.14 |
-1.30% |
2020-06-05 |
10.55 |
11.12 |
10.55 |
10.80 |
665338手 |
72285万 |
0.30 |
2.86% |
2020-05-29 |
10.56 |
10.78 |
10.30 |
10.50 |
349097手 |
36940万 |
-0.06 |
-0.57% |
2020-05-22 |
10.55 |
11.25 |
10.36 |
10.56 |
638692手 |
68929万 |
-0.02 |
-0.19% |
2020-05-15 |
10.81 |
10.88 |
10.45 |
10.58 |
331876手 |
35323万 |
-0.27 |
-2.49% |
2020-05-08 |
10.40 |
10.96 |
10.30 |
10.85 |
284755手 |
30579万 |
0.36 |
3.43% |
2020-04-30 |
10.85 |
10.93 |
10.08 |
10.49 |
367382手 |
38367万 |
-0.36 |
-3.32% |
2020-04-24 |
11.17 |
11.47 |
10.81 |
10.85 |
715647手 |
79511万 |
-0.38 |
-3.38% |
2020-04-17 |
10.95 |
11.74 |
10.74 |
11.23 |
935942手 |
106300万 |
0.29 |
2.65% |
2020-04-10 |
11.23 |
11.35 |
10.90 |
10.94 |
507749手 |
56796万 |
-0.09 |
-0.82% |
2020-04-03 |
10.72 |
11.30 |
10.50 |
11.03 |
688343手 |
75652万 |
0.10 |
0.92% |
2020-03-27 |
11.00 |
11.50 |
10.50 |
10.93 |
976627手 |
107512万 |
-0.67 |
-5.78% |
2020-03-20 |
13.66 |
13.66 |
11.32 |
11.60 |
2081019手 |
261845万 |
-2.16 |
-15.70% |
2020-03-13 |
12.14 |
14.30 |
11.59 |
13.76 |
2340332手 |
298556万 |
1.36 |
10.97% |
2020-03-06 |
12.12 |
12.72 |
11.95 |
12.40 |
1328133手 |
163569万 |
0.34 |
2.82% |
2020-02-28 |
14.40 |
14.69 |
12.06 |
12.06 |
2510082手 |
341311万 |
-1.94 |
-13.86% |
2020-02-21 |
12.07 |
14.19 |
12.02 |
14.00 |
2561136手 |
341978万 |
2.01 |
16.76% |
2020-02-14 |
11.34 |
12.44 |
11.32 |
11.99 |
1308646手 |
156518万 |
0.48 |
4.17% |
2020-02-07 |
10.85 |
11.78 |
10.05 |
11.51 |
1245575手 |
141047万 |
-0.54 |
-4.48% |
2020-01-23 |
13.89 |
13.95 |
11.81 |
12.05 |
1356606手 |
172713万 |
-1.93 |
-13.80% |
2020-01-17 |
13.16 |
14.46 |
13.16 |
13.98 |
2216480手 |
306992万 |
0.84 |
6.39% |
2020-01-10 |
12.85 |
13.74 |
12.78 |
13.14 |
1707300手 |
228221万 |
0.07 |
0.54% |
2020-01-03 |
13.18 |
13.28 |
12.93 |
13.07 |
509188手 |
66776万 |
-0.04 |
-0.30% |
2019-12-31 |
11.03 |
13.33 |
10.90 |
13.11 |
858836手 |
105424万 |
0.08 |
0.61% |
2019-12-27 |
12.07 |
13.58 |
12.05 |
13.03 |
1809109手 |
233663万 |
0.91 |
7.51% |
2019-12-20 |
11.91 |
12.59 |
11.86 |
12.12 |
1011852手 |
124085万 |
0.23 |
1.93% |
2019-12-13 |
12.10 |
12.15 |
11.71 |
11.89 |
688055手 |
81654万 |
-0.24 |
-1.98% |
2019-12-06 |
11.90 |
12.24 |
11.60 |
12.13 |
653160手 |
77551万 |
0.13 |
1.08% |
2019-11-29 |
11.65 |
12.30 |
11.44 |
12.00 |
708497手 |
84878万 |
0.26 |
2.21% |
2019-11-22 |
11.27 |
12.05 |
11.25 |
11.74 |
438849手 |
51307万 |
0.48 |
4.26% |
2019-11-15 |
11.50 |
11.65 |
11.18 |
11.26 |
330306手 |
37641万 |
-0.34 |
-2.93% |
2019-11-08 |
11.40 |
12.19 |
11.34 |
11.60 |
524577手 |
61775万 |
0.19 |
1.67% |
2019-11-01 |
11.60 |
11.74 |
11.08 |
11.41 |
322480手 |
37026万 |
-0.10 |
-0.87% |
2019-10-25 |
12.65 |
12.68 |
11.18 |
11.51 |
571587手 |
66489万 |
-1.15 |
-9.08% |
2019-10-18 |
13.25 |
13.49 |
12.60 |
12.66 |
401446手 |
52420万 |
-0.50 |
-3.80% |
2019-10-11 |
13.13 |
13.28 |
12.68 |
13.16 |
308492手 |
40406万 |
0.06 |
0.46% |
2019-09-30 |
13.07 |
13.38 |
13.05 |
13.10 |
129309手 |
17109万 |
0.04 |
0.31% |
2019-09-27 |
14.30 |
14.33 |
12.83 |
13.06 |
852582手 |
115811万 |
-1.38 |
-9.56% |
2019-09-20 |
14.33 |
14.85 |
13.74 |
14.44 |
1342811手 |
191975万 |
0.19 |
1.33% |
2019-09-12 |
14.40 |
14.75 |
14.06 |
14.25 |
1192345手 |
171286万 |
-0.12 |
-0.83% |
2019-09-06 |
13.03 |
14.56 |
13.03 |
14.37 |
1499760手 |
208281万 |
1.24 |
9.44% |
2019-08-30 |
12.91 |
13.85 |
12.87 |
13.13 |
1025042手 |
137803万 |
-0.12 |
-0.91% |
2019-08-23 |
13.94 |
14.61 |
13.13 |
13.25 |
1678416手 |
233644万 |
-0.61 |
-4.40% |
2019-08-16 |
12.75 |
14.44 |
12.71 |
13.86 |
1687181手 |
231704万 |
1.03 |
8.03% |
2019-08-09 |
13.44 |
14.32 |
12.83 |
12.83 |
1965462手 |
268625万 |
-0.89 |
-6.49% |
2019-08-02 |
13.93 |
14.08 |
12.90 |
13.72 |
1714980手 |
233210万 |
-0.11 |
-0.80% |
2019-07-26 |
15.53 |
15.54 |
13.68 |
13.83 |
2103512手 |
301234万 |
-1.83 |
-11.69% |
2019-07-19 |
15.20 |
16.33 |
14.81 |
15.66 |
3811184手 |
591101万 |
-0.22 |
-1.39% |
2019-07-12 |
13.16 |
16.02 |
12.45 |
15.88 |
3011625手 |
440988万 |
2.67 |
20.21% |
2019-07-05 |
12.02 |
14.41 |
12.02 |
13.21 |
1821730手 |
245974万 |
1.37 |
11.57% |
2019-06-28 |
12.36 |
12.42 |
11.75 |
11.84 |
371378手 |
44941万 |
-0.53 |
-4.29% |
2019-06-21 |
12.10 |
12.58 |
12.06 |
12.37 |
520025手 |
64081万 |
0.22 |
1.81% |
2019-06-14 |
11.61 |
12.46 |
11.61 |
12.15 |
565521手 |
68650万 |
0.54 |
4.65% |
2019-06-06 |
11.99 |
12.23 |
11.47 |
11.61 |
429166手 |
51061万 |
-0.38 |
-3.17% |
2019-05-31 |
11.84 |
12.31 |
11.78 |
11.99 |
514413手 |
62244万 |
0.21 |
1.78% |
2019-05-24 |
12.09 |
12.43 |
11.37 |
11.78 |
559637手 |
67039万 |
-0.26 |
-2.16% |
2019-05-17 |
12.56 |
12.95 |
11.89 |
12.04 |
521646手 |
64899万 |
-0.63 |
-4.97% |
2019-05-10 |
13.34 |
13.35 |
11.82 |
12.67 |
635175手 |
78813万 |
-0.99 |
-7.25% |
2019-04-30 |
14.15 |
14.15 |
13.25 |
13.66 |
225201手 |
30747万 |
-0.34 |
-2.43% |
2019-04-26 |
15.58 |
15.61 |
14.00 |
14.00 |
733572手 |
108428万 |
-1.57 |
-10.08% |
2019-04-19 |
16.48 |
16.78 |
15.15 |
15.57 |
1064276手 |
170176万 |
-0.73 |
-4.48% |
2019-04-12 |
17.31 |
17.48 |
16.10 |
16.30 |
1211339手 |
200731万 |
-0.10 |
-0.61% |
2019-04-04 |
15.32 |
16.56 |
15.31 |
16.40 |
1211040手 |
194186万 |
1.14 |
7.47% |
2019-03-29 |
16.75 |
18.40 |
14.28 |
15.26 |
2082821手 |
342036万 |
-1.98 |
-11.48% |
2019-03-22 |
16.12 |
17.60 |
15.03 |
17.24 |
1590812手 |
258199万 |
1.25 |
7.82% |
2019-03-15 |
14.16 |
16.79 |
14.16 |
15.99 |
2083718手 |
331867万 |
1.80 |
12.69% |
2019-03-08 |
14.92 |
15.85 |
14.15 |
14.19 |
1791283手 |
269074万 |
-0.60 |
-4.06% |
2019-03-01 |
13.10 |
15.27 |
13.10 |
14.79 |
1997380手 |
289337万 |
1.74 |
13.33% |
2019-02-22 |
12.58 |
13.66 |
12.45 |
13.05 |
1438667手 |
187132万 |
0.63 |
5.07% |
2019-02-15 |
11.37 |
13.17 |
11.37 |
12.42 |
1181573手 |
146374万 |
1.12 |
9.91% |
2019-02-01 |
12.42 |
12.58 |
10.78 |
11.30 |
794013手 |
92777万 |
-1.09 |
-8.80% |
2019-01-25 |
11.23 |
12.74 |
11.11 |
12.39 |
1330559手 |
161507万 |
1.17 |
10.43% |
2019-01-18 |
11.34 |
11.68 |
11.10 |
11.22 |
403214手 |
45916万 |
-0.17 |
-1.49% |
2019-01-11 |
11.59 |
11.88 |
11.21 |
11.39 |
643087手 |
74516万 |
-0.07 |
-0.61% |
2018-12-28 |
11.42 |
11.97 |
10.96 |
10.96 |
619762手 |
71305万 |
-0.49 |
-4.28% |
2018-12-21 |
12.32 |
12.55 |
11.30 |
11.45 |
700101手 |
83779万 |
-0.76 |
-6.22% |
2018-12-14 |
12.64 |
13.28 |
12.15 |
12.21 |
1031840手 |
132774万 |
-0.58 |
-4.54% |
2018-12-07 |
12.44 |
12.84 |
12.02 |
12.79 |
989517手 |
123237万 |
0.80 |
6.67% |
2018-11-30 |
12.18 |
13.50 |
11.52 |
11.99 |
1119192手 |
138125万 |
-0.16 |
-1.32% |
2018-11-23 |
12.51 |
13.95 |
12.01 |
12.15 |
2218940手 |
284602万 |
0.35 |
2.97% |
2018-11-16 |
10.04 |
11.80 |
10.01 |
11.80 |
716130手 |
78010万 |
1.72 |
17.06% |
2018-11-09 |
10.11 |
10.54 |
9.94 |
10.08 |
435599手 |
44461万 |
-0.13 |
-1.27% |
2018-11-02 |
9.69 |
10.31 |
9.40 |
10.21 |
399683手 |
39412万 |
0.56 |
5.80% |
2018-10-26 |
9.48 |
9.90 |
8.76 |
9.65 |
362337手 |
34831万 |
0.21 |
2.23% |
2018-10-19 |
10.07 |
10.21 |
9.00 |
9.44 |
282449手 |
26880万 |
-0.47 |
-4.74% |
2018-10-12 |
11.59 |
11.78 |
9.43 |
9.91 |
428905手 |
46466万 |
-1.86 |
-15.80% |
2018-09-28 |
11.79 |
11.97 |
11.46 |
11.77 |
247841手 |
29059万 |
-0.13 |
-1.09% |
2018-09-21 |
11.36 |
12.10 |
11.11 |
11.90 |
322915手 |
37492万 |
0.41 |
3.57% |
2018-09-14 |
11.65 |
11.73 |
11.07 |
11.49 |
266446手 |
30418万 |
-0.07 |
-0.61% |
2018-09-07 |
12.24 |
12.30 |
11.50 |
11.56 |
228961手 |
27198万 |
-0.65 |
-5.32% |
2018-08-31 |
12.52 |
12.84 |
12.20 |
12.21 |
213286手 |
26867万 |
-0.30 |
-2.40% |
2018-08-24 |
12.45 |
12.72 |
12.31 |
12.51 |
188150手 |
23578万 |
0.05 |
0.40% |
2018-08-17 |
12.83 |
13.16 |
12.36 |
12.46 |
238411手 |
30580万 |
-0.53 |
-4.08% |
2018-08-10 |
12.88 |
13.11 |
12.27 |
12.99 |
302677手 |
38773万 |
0.10 |
0.78% |
2018-08-03 |
14.04 |
14.16 |
12.47 |
12.89 |
312251手 |
42005万 |
-1.18 |
-8.39% |
2018-07-27 |
14.15 |
14.63 |
13.99 |
14.07 |
366995手 |
52341万 |
-0.06 |
-0.42% |
2018-07-20 |
14.33 |
14.45 |
13.77 |
14.13 |
375029手 |
52949万 |
-0.37 |
-2.55% |
2018-07-13 |
13.37 |
14.75 |
13.20 |
14.50 |
663715手 |
93803万 |
1.09 |
8.13% |
2018-07-06 |
14.02 |
14.17 |
13.02 |
13.41 |
341044手 |
46539万 |
-0.61 |
-4.35% |
2018-06-29 |
13.82 |
14.28 |
13.22 |
14.02 |
352022手 |
48771万 |
0.37 |
2.71% |
2018-06-22 |
14.90 |
14.91 |
13.01 |
13.65 |
335069手 |
46114万 |
-1.48 |
-9.78% |
2018-06-15 |
16.25 |
16.45 |
15.00 |
15.13 |
343808手 |
53207万 |
-1.06 |
-6.55% |
2018-06-08 |
16.06 |
17.03 |
16.06 |
16.19 |
342040手 |
56442万 |
0.16 |
1.00% |
2018-06-01 |
16.85 |
17.06 |
15.91 |
16.03 |
328636手 |
53886万 |
-0.76 |
-4.53% |
2018-05-25 |
17.84 |
18.09 |
16.74 |
16.79 |
611073手 |
107280万 |
-0.90 |
-5.09% |
2018-05-18 |
17.82 |
17.97 |
17.05 |
17.69 |
685000手 |
120435万 |
-0.03 |
-0.17% |
2018-05-11 |
16.50 |
18.16 |
16.48 |
17.72 |
701511手 |
122118万 |
1.26 |
7.66% |
2018-05-04 |
16.42 |
16.66 |
16.09 |
16.46 |
145656手 |
23906万 |
0.04 |
0.24% |
2018-04-27 |
16.50 |
16.98 |
16.35 |
16.42 |
273857手 |
45642万 |
-0.19 |
-1.14% |
2018-04-20 |
17.70 |
17.75 |
16.60 |
16.61 |
360078手 |
61412万 |
-1.13 |
-6.37% |
2018-04-13 |
16.87 |
18.82 |
16.70 |
17.74 |
545446手 |
96131万 |
0.84 |
4.97% |
2018-04-04 |
17.71 |
17.76 |
16.81 |
16.90 |
245523手 |
42279万 |
-0.67 |
-3.81% |
2018-03-30 |
16.08 |
17.67 |
15.95 |
17.57 |
483667手 |
82914万 |
1.02 |
6.16% |
2018-03-23 |
18.43 |
19.48 |
16.54 |
16.55 |
958682手 |
177814万 |
-2.09 |
-11.21% |
2018-03-16 |
18.18 |
19.20 |
18.12 |
18.64 |
879028手 |
164551万 |
0.65 |
3.61% |
2018-03-09 |
18.21 |
18.28 |
17.55 |
17.99 |
510987手 |
91432万 |
-0.22 |
-1.21% |
2018-03-02 |
17.59 |
18.88 |
17.36 |
18.21 |
786819手 |
141917万 |
0.74 |
4.24% |