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 |
2021-03-03 |
17.39 |
18.54 |
17.37 |
18.17 |
735529手 |
132851万 |
0.85 |
4.91% |
2021-02-26 |
17.85 |
18.11 |
16.63 |
17.32 |
846277手 |
147620万 |
-0.43 |
-2.42% |
2021-02-19 |
17.35 |
17.76 |
17.05 |
17.75 |
357700手 |
62216万 |
0.77 |
4.54% |
2021-02-10 |
16.78 |
17.11 |
16.03 |
16.98 |
494229手 |
82067万 |
0.28 |
1.68% |
2021-02-05 |
17.08 |
18.35 |
15.88 |
16.70 |
1422686手 |
241392万 |
-0.46 |
-2.68% |
2021-01-29 |
19.00 |
19.00 |
16.85 |
17.16 |
1109927手 |
200510万 |
-1.86 |
-9.78% |
2021-01-22 |
19.25 |
19.95 |
18.38 |
19.02 |
1464108手 |
279238万 |
-0.38 |
-1.96% |
2021-01-15 |
19.40 |
20.35 |
18.92 |
19.40 |
1824399手 |
359076万 |
0.09 |
0.47% |
2021-01-08 |
18.78 |
20.18 |
18.57 |
19.31 |
1483113手 |
285822万 |
0.52 |
2.77% |
2020-12-31 |
18.20 |
18.89 |
17.94 |
18.79 |
810307手 |
150039万 |
0.50 |
2.73% |
2020-12-25 |
18.82 |
19.10 |
17.89 |
18.29 |
983288手 |
180624万 |
-0.48 |
-2.56% |
2020-12-18 |
18.83 |
19.05 |
18.38 |
18.77 |
671882手 |
125808万 |
-0.15 |
-0.79% |
2020-12-11 |
20.21 |
20.75 |
18.69 |
18.92 |
1178698手 |
232322万 |
-1.25 |
-6.20% |
2020-12-04 |
20.08 |
21.06 |
19.83 |
20.17 |
1123252手 |
229683万 |
0.05 |
0.25% |
2020-11-27 |
19.29 |
20.43 |
19.01 |
20.12 |
1519469手 |
301704万 |
0.88 |
4.57% |
2020-11-20 |
20.00 |
20.10 |
18.89 |
19.24 |
1086465手 |
210305万 |
-0.63 |
-3.17% |
2020-11-13 |
20.20 |
20.90 |
19.42 |
19.87 |
1888601手 |
381633万 |
0.10 |
0.51% |
2020-11-06 |
18.46 |
20.05 |
17.80 |
19.77 |
1713164手 |
326676万 |
1.35 |
7.33% |
2020-10-30 |
18.59 |
19.03 |
17.68 |
18.42 |
970992手 |
177950万 |
-0.22 |
-1.18% |
2020-10-23 |
19.12 |
19.34 |
18.52 |
18.64 |
751342手 |
142441万 |
-0.32 |
-1.69% |
2020-10-16 |
19.63 |
20.05 |
18.91 |
18.96 |
1063542手 |
208006万 |
-0.37 |
-1.91% |
2020-10-09 |
19.21 |
19.54 |
19.11 |
19.33 |
261191手 |
50537万 |
0.54 |
2.87% |
2020-09-30 |
19.73 |
19.75 |
18.64 |
18.79 |
596856手 |
114246万 |
-0.60 |
-3.09% |
2020-09-25 |
20.10 |
20.95 |
19.29 |
19.39 |
1561796手 |
314992万 |
-0.96 |
-4.72% |
2020-09-18 |
18.55 |
20.56 |
17.78 |
20.35 |
1966613手 |
378712万 |
1.85 |
10.00% |
2020-09-11 |
20.85 |
21.14 |
17.97 |
18.50 |
1556715手 |
299195万 |
-2.45 |
-11.70% |
2020-09-04 |
20.98 |
21.45 |
20.33 |
20.95 |
1121706手 |
236501万 |
0.04 |
0.19% |
2020-08-28 |
21.93 |
21.96 |
20.21 |
20.91 |
1673965手 |
353082万 |
-1.02 |
-4.65% |
2020-08-21 |
23.39 |
23.85 |
21.51 |
21.93 |
1711611手 |
391043万 |
-1.44 |
-6.16% |
2020-08-14 |
23.40 |
23.68 |
23.03 |
23.37 |
1139361手 |
266193万 |
-0.07 |
-0.30% |
2020-08-07 |
24.11 |
24.60 |
23.10 |
23.44 |
1775464手 |
425462万 |
-0.62 |
-2.58% |
2020-07-31 |
23.50 |
24.45 |
23.07 |
24.06 |
1462132手 |
348880万 |
0.57 |
2.43% |
2020-07-24 |
24.40 |
25.19 |
23.06 |
23.49 |
2028376手 |
494129万 |
-0.75 |
-3.09% |
2020-07-17 |
27.23 |
28.17 |
23.85 |
24.24 |
3598499手 |
942130万 |
-3.00 |
-11.01% |
2020-07-10 |
26.00 |
28.45 |
26.00 |
27.24 |
4767905手 |
1289271万 |
1.43 |
5.54% |
2020-07-03 |
24.84 |
26.00 |
24.28 |
25.81 |
2876131手 |
720115万 |
0.81 |
3.24% |
2020-06-26 |
24.50 |
25.21 |
24.02 |
25.00 |
1453452手 |
357722万 |
0.55 |
2.25% |
2020-06-19 |
23.28 |
24.78 |
23.09 |
24.45 |
2037928手 |
490170万 |
1.02 |
4.35% |
2020-06-12 |
24.40 |
24.96 |
23.00 |
23.43 |
1639870手 |
394267万 |
-0.72 |
-2.98% |
2020-06-05 |
23.65 |
24.65 |
23.65 |
24.15 |
1730239手 |
420105万 |
0.72 |
3.07% |
2020-05-29 |
24.21 |
24.35 |
22.90 |
23.43 |
1390570手 |
328122万 |
-0.74 |
-3.06% |
2020-05-22 |
26.35 |
26.35 |
23.60 |
24.17 |
2528028手 |
627306万 |
-2.45 |
-9.20% |
2020-05-15 |
27.45 |
27.48 |
26.31 |
26.62 |
1884142手 |
506556万 |
-0.79 |
-2.88% |
2020-05-08 |
26.62 |
28.88 |
26.52 |
27.41 |
1520943手 |
420331万 |
0.55 |
2.05% |
2020-04-30 |
25.65 |
27.25 |
25.05 |
26.86 |
1495074手 |
392119万 |
1.30 |
5.09% |
2020-04-24 |
25.85 |
27.28 |
25.45 |
25.56 |
2173089手 |
570689万 |
-0.22 |
-0.85% |
2020-04-17 |
24.48 |
26.08 |
24.00 |
25.78 |
1857184手 |
467688万 |
0.87 |
3.49% |
2020-04-10 |
24.20 |
26.39 |
23.95 |
24.91 |
2037303手 |
514770万 |
1.33 |
5.64% |
2020-04-03 |
24.31 |
24.49 |
23.10 |
23.58 |
2155267手 |
513174万 |
-1.51 |
-6.02% |
2020-03-27 |
25.00 |
26.96 |
24.44 |
25.09 |
2627965手 |
678369万 |
-0.81 |
-3.13% |
2020-03-20 |
28.99 |
29.16 |
23.70 |
25.90 |
4200058手 |
1085688万 |
-2.70 |
-9.44% |
2020-03-13 |
26.58 |
30.96 |
26.30 |
28.60 |
5128081手 |
1455375万 |
1.35 |
4.95% |
2020-03-06 |
27.11 |
30.44 |
26.60 |
27.25 |
5416679手 |
1526763万 |
1.15 |
4.41% |
2020-02-28 |
25.60 |
31.48 |
25.38 |
26.10 |
8395035手 |
2415302万 |
0.65 |
2.55% |
2020-02-21 |
23.29 |
26.08 |
22.98 |
25.45 |
5423649手 |
1338982万 |
2.47 |
10.75% |
2020-02-14 |
22.28 |
23.35 |
21.58 |
22.98 |
3894159手 |
869717万 |
0.83 |
3.75% |
2020-02-07 |
21.57 |
22.29 |
19.41 |
22.15 |
3942837手 |
828853万 |
-1.82 |
-7.59% |
2020-01-23 |
23.84 |
25.36 |
23.50 |
23.97 |
3011487手 |
736455万 |
0.04 |
0.17% |
2020-01-17 |
23.63 |
24.90 |
23.48 |
23.93 |
3579443手 |
871983万 |
0.49 |
2.09% |
2020-01-10 |
23.10 |
23.85 |
22.60 |
23.44 |
2670589手 |
621894万 |
0.02 |
0.09% |
2020-01-03 |
22.49 |
23.99 |
22.26 |
23.42 |
1689073手 |
392729万 |
1.21 |
5.45% |
2019-12-31 |
7.20 |
22.43 |
6.68 |
22.21 |
2329280手 |
280594万 |
0.17 |
0.77% |
2019-12-27 |
22.90 |
22.90 |
21.80 |
22.04 |
2273597手 |
506235万 |
-1.12 |
-4.84% |
2019-12-20 |
23.75 |
25.58 |
23.13 |
23.16 |
4011279手 |
970326万 |
-0.57 |
-2.40% |
2019-12-13 |
23.21 |
24.49 |
22.72 |
23.73 |
3490511手 |
823003万 |
0.55 |
2.37% |
2019-12-06 |
22.49 |
23.50 |
22.22 |
23.18 |
3487343手 |
797820万 |
0.69 |
3.07% |
2019-11-29 |
21.83 |
22.99 |
20.58 |
22.49 |
3095402手 |
665117万 |
0.61 |
2.79% |
2019-11-22 |
22.74 |
23.44 |
21.62 |
21.88 |
2769401手 |
625578万 |
-0.95 |
-4.16% |
2019-11-15 |
21.48 |
23.68 |
20.65 |
22.83 |
4385080手 |
981039万 |
0.91 |
4.15% |
2019-11-08 |
21.94 |
22.77 |
21.51 |
21.92 |
3144823手 |
698513万 |
0.07 |
0.32% |
2019-11-01 |
24.60 |
25.79 |
21.45 |
21.85 |
4510938手 |
1055540万 |
-2.82 |
-11.43% |
2019-10-25 |
24.46 |
25.08 |
23.40 |
24.67 |
2768872手 |
670924万 |
0.17 |
0.69% |
2019-10-18 |
26.10 |
27.25 |
24.40 |
24.50 |
3330906手 |
863172万 |
-1.31 |
-5.08% |
2019-10-11 |
24.96 |
26.47 |
23.57 |
25.81 |
3373200手 |
843048万 |
1.31 |
5.35% |
2019-09-30 |
25.60 |
25.74 |
23.88 |
24.50 |
778369手 |
192884万 |
-0.96 |
-3.77% |
2019-09-27 |
28.08 |
29.60 |
25.02 |
25.46 |
5225989手 |
1432339万 |
-3.26 |
-11.35% |
2019-09-20 |
26.00 |
29.47 |
25.01 |
28.72 |
5673435手 |
1528646万 |
2.62 |
10.04% |
2019-09-12 |
27.16 |
27.66 |
25.55 |
26.10 |
5549529手 |
1469595万 |
-0.78 |
-2.90% |
2019-09-06 |
21.77 |
28.58 |
21.77 |
26.88 |
7020535手 |
1787453万 |
5.29 |
24.50% |
2019-08-30 |
18.86 |
23.07 |
18.86 |
21.59 |
5379134手 |
1116407万 |
2.20 |
11.35% |
2019-08-23 |
18.49 |
20.19 |
18.20 |
19.39 |
5593612手 |
1082726万 |
1.13 |
6.19% |
2019-08-16 |
18.44 |
20.24 |
17.09 |
18.26 |
6050571手 |
1141482万 |
-0.24 |
-1.30% |
2019-08-09 |
15.99 |
19.68 |
15.61 |
18.50 |
5243028手 |
914445万 |
2.44 |
15.19% |
2019-08-02 |
16.08 |
16.94 |
15.31 |
16.06 |
3585517手 |
583597万 |
0.07 |
0.44% |
2019-07-26 |
14.43 |
16.59 |
13.88 |
15.99 |
3971904手 |
608753万 |
1.60 |
11.12% |
2019-07-19 |
13.81 |
15.50 |
13.60 |
14.39 |
4266462手 |
628825万 |
0.52 |
3.75% |
2019-07-12 |
13.75 |
14.65 |
13.31 |
13.87 |
4654716手 |
644352万 |
0.17 |
1.24% |
2019-07-05 |
14.49 |
14.98 |
13.23 |
13.70 |
9182372手 |
1301709万 |
0.08 |
0.59% |
2019-06-28 |
11.10 |
13.62 |
10.58 |
13.62 |
2907840手 |
352657万 |
2.48 |
22.26% |
2019-06-21 |
10.15 |
11.25 |
9.94 |
11.14 |
2709143手 |
288311万 |
0.99 |
9.75% |
2019-06-14 |
9.89 |
10.84 |
9.89 |
10.15 |
3514196手 |
367768万 |
0.27 |
2.73% |
2019-06-06 |
9.26 |
10.75 |
9.26 |
9.88 |
4329723手 |
439237万 |
0.68 |
7.39% |
2019-05-31 |
9.17 |
9.55 |
8.95 |
9.20 |
2319811手 |
215781万 |
0.06 |
0.66% |
2019-05-24 |
9.88 |
9.95 |
8.81 |
9.14 |
3760375手 |
343963万 |
-0.75 |
-7.58% |
2019-05-17 |
10.40 |
10.75 |
9.80 |
9.89 |
2607479手 |
268989万 |
-0.78 |
-7.31% |
2019-05-10 |
10.70 |
10.91 |
9.56 |
10.67 |
2636865手 |
268715万 |
-0.72 |
-6.32% |
2019-04-30 |
11.83 |
12.06 |
11.12 |
11.39 |
927917手 |
107512万 |
-0.46 |
-3.88% |
2019-04-26 |
12.55 |
13.34 |
11.72 |
11.85 |
2768460手 |
345430万 |
-0.67 |
-5.35% |
2019-04-19 |
11.96 |
12.83 |
11.55 |
12.52 |
3194702手 |
395187万 |
0.86 |
7.38% |
2019-04-12 |
12.57 |
12.75 |
11.56 |
11.66 |
2428303手 |
292861万 |
-0.87 |
-6.94% |
2019-04-04 |
11.85 |
12.98 |
11.60 |
12.53 |
3515076手 |
437595万 |
1.00 |
8.67% |
2019-03-29 |
10.59 |
11.75 |
10.51 |
11.53 |
3684630手 |
411313万 |
0.65 |
5.97% |
2019-03-22 |
11.10 |
11.45 |
10.60 |
10.88 |
2684563手 |
296216万 |
-0.22 |
-1.98% |
2019-03-15 |
10.93 |
12.10 |
10.75 |
11.10 |
4511780手 |
514224万 |
0.27 |
2.49% |
2019-03-08 |
10.97 |
11.58 |
10.22 |
10.83 |
4977951手 |
549894万 |
-0.07 |
-0.64% |
2019-03-01 |
11.06 |
11.80 |
10.51 |
10.90 |
4636307手 |
516563万 |
0.22 |
2.06% |
2019-02-22 |
8.98 |
11.18 |
8.97 |
10.68 |
4769555手 |
487709万 |
1.75 |
19.60% |
2019-02-15 |
8.64 |
9.29 |
8.58 |
8.93 |
2752835手 |
246993万 |
0.36 |
4.20% |
2019-02-01 |
8.07 |
8.59 |
7.99 |
8.57 |
2392345手 |
197959万 |
0.53 |
6.59% |
2019-01-25 |
8.10 |
8.39 |
7.85 |
8.04 |
2210412手 |
179982万 |
-0.09 |
-1.11% |
2019-01-18 |
7.69 |
8.49 |
7.55 |
8.13 |
3098541手 |
248604万 |
0.38 |
4.90% |
2019-01-11 |
7.41 |
8.08 |
7.41 |
7.75 |
3287357手 |
256333万 |
0.32 |
4.31% |
2018-12-28 |
6.69 |
7.43 |
6.66 |
7.17 |
2582142手 |
184125万 |
0.45 |
6.70% |
2018-12-21 |
6.90 |
7.03 |
6.49 |
6.72 |
1792794手 |
120164万 |
-0.28 |
-4.00% |
2018-12-14 |
6.95 |
7.45 |
6.90 |
7.00 |
2039659手 |
147570万 |
-0.05 |
-0.71% |
2018-12-07 |
7.76 |
7.92 |
6.89 |
7.05 |
3267912手 |
241698万 |
-0.28 |
-3.82% |
2018-11-30 |
7.18 |
7.76 |
7.07 |
7.33 |
2190155手 |
162370万 |
0.13 |
1.81% |
2018-11-23 |
8.02 |
8.10 |
7.01 |
7.20 |
2133924手 |
158941万 |
-0.90 |
-11.11% |
2018-11-16 |
7.90 |
8.23 |
7.53 |
8.10 |
2520746手 |
198833万 |
0.22 |
2.79% |
2018-11-09 |
7.66 |
8.40 |
7.24 |
7.88 |
2958769手 |
233077万 |
0.21 |
2.74% |
2018-11-02 |
7.48 |
7.74 |
6.97 |
7.67 |
2480963手 |
183754万 |
0.19 |
2.54% |
2018-10-26 |
7.15 |
8.00 |
6.95 |
7.48 |
3537975手 |
264507万 |
0.75 |
11.14% |
2018-10-19 |
6.13 |
6.79 |
5.84 |
6.73 |
2686196手 |
170591万 |
0.60 |
9.79% |
2018-10-12 |
6.20 |
6.40 |
5.59 |
6.13 |
2335583手 |
140193万 |
-0.32 |
-4.96% |
2018-09-28 |
6.69 |
7.10 |
6.19 |
6.45 |
1821587手 |
120749万 |
-0.36 |
-5.29% |
2018-09-21 |
6.15 |
7.13 |
6.08 |
6.81 |
2336018手 |
152866万 |
0.62 |
10.02% |
2018-09-14 |
6.29 |
6.65 |
6.17 |
6.19 |
2946466手 |
188587万 |
-0.14 |
-2.21% |
2018-09-07 |
6.42 |
7.14 |
6.15 |
6.33 |
4283833手 |
283488万 |
0.01 |
0.16% |
2018-08-31 |
6.14 |
6.62 |
5.93 |
6.32 |
4523271手 |
288822万 |
0.46 |
7.85% |
2018-08-24 |
4.87 |
5.86 |
4.86 |
5.86 |
2124364手 |
114088万 |
0.91 |
18.38% |
2018-08-17 |
4.87 |
5.15 |
4.81 |
4.95 |
1572562手 |
78097万 |
0.14 |
2.91% |
2018-08-10 |
4.31 |
4.86 |
4.28 |
4.81 |
1053418手 |
48491万 |
0.45 |
10.32% |
2018-08-03 |
4.67 |
4.72 |
4.26 |
4.36 |
1387884手 |
62785万 |
-0.31 |
-6.64% |
2018-07-27 |
4.46 |
4.72 |
4.43 |
4.67 |
1203147手 |
54954万 |
0.21 |
4.71% |
2018-07-20 |
4.22 |
4.76 |
4.20 |
4.46 |
1337759手 |
59775万 |
0.27 |
6.44% |
2018-07-13 |
3.82 |
4.22 |
3.81 |
4.19 |
860639手 |
35304万 |
0.37 |
9.69% |
2018-07-06 |
3.74 |
3.87 |
3.70 |
3.82 |
425336手 |
16163万 |
0.08 |
2.14% |
2018-06-29 |
3.79 |
3.80 |
3.36 |
3.74 |
408872手 |
14987万 |
0.00 |
0.00% |
2018-06-22 |
4.08 |
4.08 |
3.64 |
3.74 |
459336手 |
17536万 |
-0.37 |
-9.00% |
2018-06-15 |
4.10 |
4.23 |
4.07 |
4.11 |
526056手 |
21911万 |
-0.02 |
-0.48% |
2018-06-08 |
4.12 |
4.21 |
4.08 |
4.13 |
321136手 |
13336万 |
0.04 |
0.98% |
2018-06-01 |
4.33 |
4.36 |
4.06 |
4.09 |
447807手 |
18794万 |
-0.24 |
-5.54% |
2018-05-25 |
4.47 |
4.56 |
4.30 |
4.33 |
524491手 |
23325万 |
-0.12 |
-2.70% |
2018-05-18 |
4.39 |
4.53 |
4.33 |
4.45 |
616706手 |
27438万 |
0.08 |
1.83% |
2018-05-11 |
4.36 |
4.57 |
4.35 |
4.37 |
672300手 |
29908万 |
0.01 |
0.23% |
2018-05-04 |
4.40 |
4.47 |
4.24 |
4.36 |
511947手 |
22355万 |
-0.01 |
-0.23% |
2018-04-27 |
4.29 |
4.55 |
4.22 |
4.37 |
1100713手 |
48342万 |
0.05 |
1.16% |
2018-04-20 |
4.18 |
4.58 |
4.10 |
4.32 |
1163170手 |
49991万 |
0.12 |
2.86% |
2018-04-13 |
4.22 |
4.25 |
4.07 |
4.20 |
696225手 |
29037万 |
-0.03 |
-0.71% |
2018-04-04 |
4.38 |
4.47 |
4.23 |
4.23 |
416544手 |
18108万 |
-0.13 |
-2.98% |
2018-03-30 |
4.05 |
4.38 |
3.98 |
4.36 |
716992手 |
30303万 |
0.28 |
6.86% |
2018-03-23 |
4.62 |
4.71 |
4.05 |
4.08 |
1079393手 |
47784万 |
-0.54 |
-11.69% |
2018-03-16 |
4.85 |
5.02 |
4.58 |
4.62 |
846359手 |
40517万 |
-0.23 |
-4.74% |
2018-03-09 |
4.65 |
4.91 |
4.59 |
4.85 |
799209手 |
37848万 |
0.18 |
3.85% |