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 |
36.94 |
38.57 |
36.17 |
37.39 |
309450手 |
115746万 |
0.78 |
2.13% |
2021-02-26 |
35.53 |
37.90 |
35.00 |
36.61 |
510202手 |
185844万 |
0.87 |
2.43% |
2021-02-19 |
35.50 |
36.48 |
35.30 |
35.74 |
221732手 |
79593万 |
0.54 |
1.53% |
2021-02-10 |
31.72 |
35.45 |
31.22 |
35.20 |
326552手 |
109501万 |
3.36 |
10.55% |
2021-02-05 |
29.51 |
33.36 |
29.48 |
31.84 |
436691手 |
139063万 |
1.97 |
6.59% |
2021-01-29 |
31.31 |
32.21 |
29.47 |
29.87 |
415452手 |
127731万 |
-1.33 |
-4.26% |
2021-01-22 |
33.09 |
33.85 |
29.88 |
31.20 |
567482手 |
178431万 |
-2.08 |
-6.25% |
2021-01-15 |
34.04 |
34.71 |
32.90 |
33.28 |
271507手 |
91159万 |
-0.95 |
-2.77% |
2021-01-08 |
34.60 |
36.49 |
33.69 |
34.23 |
429046手 |
150331万 |
-0.44 |
-1.27% |
2020-12-31 |
34.05 |
34.88 |
33.03 |
34.67 |
227551手 |
77001万 |
0.62 |
1.82% |
2020-12-25 |
37.80 |
37.83 |
33.82 |
34.05 |
414788手 |
148895万 |
-4.01 |
-10.54% |
2020-12-18 |
35.02 |
38.80 |
34.96 |
38.06 |
594710手 |
222969万 |
2.77 |
7.85% |
2020-12-11 |
39.53 |
39.53 |
34.79 |
35.29 |
454316手 |
167025万 |
-0.65 |
-1.81% |
2020-12-04 |
33.41 |
36.18 |
32.56 |
35.94 |
219340手 |
76444万 |
2.46 |
7.35% |
2020-11-27 |
35.45 |
35.83 |
32.95 |
33.48 |
315436手 |
108419万 |
-2.04 |
-5.74% |
2020-11-20 |
35.98 |
36.50 |
34.88 |
35.52 |
301890手 |
107696万 |
-0.43 |
-1.20% |
2020-11-13 |
36.31 |
39.68 |
35.65 |
35.95 |
555767手 |
208157万 |
-0.14 |
-0.39% |
2020-11-06 |
37.38 |
37.80 |
35.79 |
36.09 |
489138手 |
179473万 |
-1.71 |
-4.52% |
2020-10-30 |
38.30 |
39.40 |
37.13 |
37.80 |
402947手 |
154199万 |
-0.74 |
-1.92% |
2020-10-23 |
41.54 |
42.37 |
38.38 |
38.54 |
636225手 |
257787万 |
-3.08 |
-7.40% |
2020-10-16 |
36.99 |
41.88 |
36.64 |
41.62 |
1076279手 |
427754万 |
5.06 |
13.84% |
2020-10-09 |
35.97 |
36.75 |
35.70 |
36.56 |
96403手 |
35057万 |
1.40 |
3.98% |
2020-09-30 |
36.73 |
37.09 |
34.86 |
35.16 |
284080手 |
101253万 |
-1.38 |
-3.78% |
2020-09-25 |
38.65 |
38.70 |
36.01 |
36.54 |
550029手 |
204808万 |
-1.66 |
-4.35% |
2020-09-18 |
38.65 |
38.94 |
36.53 |
38.20 |
604691手 |
229020万 |
-0.40 |
-1.04% |
2020-09-11 |
40.82 |
41.30 |
36.25 |
38.60 |
736516手 |
283110万 |
-2.40 |
-5.85% |
2020-09-04 |
43.34 |
44.48 |
39.88 |
41.00 |
774759手 |
329599万 |
-1.90 |
-4.43% |
2020-08-28 |
43.77 |
45.00 |
41.33 |
42.90 |
733970手 |
314833万 |
-0.55 |
-1.27% |
2020-08-21 |
46.57 |
49.75 |
42.20 |
43.45 |
1271000手 |
582066万 |
-2.95 |
-6.36% |
2020-08-14 |
50.18 |
50.18 |
45.05 |
46.40 |
1503846手 |
716577万 |
-4.59 |
-9.00% |
2020-08-07 |
60.00 |
64.48 |
49.08 |
50.99 |
2758852手 |
1524798万 |
-7.63 |
-13.02% |
2020-07-31 |
51.00 |
58.62 |
45.68 |
58.62 |
3213419手 |
1643369万 |
7.86 |
15.48% |
2020-07-24 |
44.40 |
58.30 |
40.32 |
50.76 |
3147194手 |
1550706万 |
5.96 |
13.30% |
2020-07-17 |
35.28 |
46.50 |
35.28 |
44.80 |
1751599手 |
759786万 |
12.73 |
39.69% |
2020-07-10 |
25.23 |
32.07 |
25.05 |
32.07 |
791065手 |
221715万 |
6.49 |
25.37% |
2020-07-03 |
24.93 |
27.10 |
24.90 |
25.58 |
627770手 |
162121万 |
0.63 |
2.52% |
2020-06-24 |
24.75 |
25.78 |
24.10 |
24.95 |
381961手 |
95206万 |
0.34 |
1.38% |
2020-06-19 |
24.99 |
25.47 |
23.61 |
24.61 |
573617手 |
141649万 |
-0.15 |
-0.61% |
2020-06-12 |
23.40 |
25.13 |
22.86 |
24.76 |
623874手 |
151240万 |
1.44 |
6.17% |
2020-06-05 |
22.58 |
24.05 |
22.58 |
23.32 |
676438手 |
157991万 |
1.02 |
4.57% |
2020-05-29 |
20.51 |
23.60 |
20.23 |
22.30 |
752380手 |
169323万 |
1.85 |
9.05% |
2020-05-22 |
21.01 |
21.97 |
20.40 |
20.45 |
322264手 |
68522万 |
-0.57 |
-2.71% |
2020-05-15 |
20.97 |
21.94 |
20.40 |
21.02 |
460149手 |
97546万 |
0.21 |
1.01% |
2020-05-08 |
20.18 |
21.10 |
19.80 |
20.81 |
236412手 |
48879万 |
0.74 |
3.69% |
2020-04-30 |
19.99 |
20.40 |
19.10 |
20.07 |
259879手 |
51774万 |
0.09 |
0.45% |
2020-04-24 |
21.50 |
21.72 |
19.72 |
19.98 |
501795手 |
103284万 |
-1.65 |
-7.63% |
2020-04-17 |
20.81 |
21.97 |
20.24 |
21.63 |
584740手 |
122654万 |
0.91 |
4.39% |
2020-04-10 |
20.15 |
21.09 |
19.76 |
20.72 |
489620手 |
99982万 |
0.82 |
4.12% |
2020-04-03 |
20.70 |
22.29 |
19.19 |
19.90 |
730813手 |
151834万 |
-0.55 |
-2.69% |
2020-03-27 |
18.95 |
21.02 |
18.48 |
20.45 |
567447手 |
111883万 |
-0.42 |
-2.01% |
2020-03-20 |
20.28 |
21.35 |
18.00 |
20.87 |
561991手 |
109969万 |
0.94 |
4.72% |
2020-03-13 |
22.94 |
23.27 |
18.60 |
19.93 |
550382手 |
115972万 |
-2.91 |
-12.74% |
2020-03-06 |
20.85 |
23.58 |
20.43 |
22.84 |
559114手 |
123735万 |
2.54 |
12.51% |
2020-02-28 |
22.68 |
23.11 |
20.20 |
20.30 |
452437手 |
97785万 |
-2.46 |
-10.81% |
2020-02-21 |
22.52 |
23.17 |
21.90 |
22.76 |
401676手 |
90299万 |
0.24 |
1.07% |
2020-02-14 |
19.50 |
22.88 |
19.30 |
22.52 |
476194手 |
101233万 |
3.00 |
15.37% |
2020-02-07 |
18.77 |
20.35 |
18.48 |
19.52 |
357608手 |
69862万 |
-1.34 |
-6.42% |
2020-01-23 |
21.73 |
22.49 |
20.71 |
20.86 |
226520手 |
49049万 |
-0.86 |
-3.96% |
2020-01-17 |
20.93 |
22.33 |
20.66 |
21.72 |
309739手 |
67305万 |
0.79 |
3.77% |
2020-01-10 |
19.25 |
21.20 |
18.96 |
20.93 |
399499手 |
80062万 |
1.43 |
7.33% |
2020-01-03 |
19.63 |
19.94 |
18.98 |
19.50 |
107699手 |
20929万 |
0.00 |
0.00% |
2019-12-31 |
12.05 |
19.85 |
11.69 |
19.50 |
173187手 |
26436万 |
0.07 |
0.36% |
2019-12-27 |
19.23 |
20.39 |
19.00 |
19.43 |
279283手 |
55180万 |
0.04 |
0.21% |
2019-12-20 |
17.78 |
19.75 |
17.75 |
19.39 |
440791手 |
84175万 |
1.78 |
10.11% |
2019-12-13 |
18.13 |
18.31 |
17.23 |
17.61 |
187254手 |
33099万 |
-0.52 |
-2.87% |
2019-12-06 |
17.55 |
18.24 |
17.39 |
18.13 |
182136手 |
32397万 |
0.63 |
3.60% |
2019-11-29 |
17.65 |
17.95 |
17.13 |
17.50 |
248696手 |
43625万 |
-0.30 |
-1.69% |
2019-11-22 |
18.64 |
19.63 |
17.23 |
17.80 |
371428手 |
68713万 |
-0.98 |
-5.22% |
2019-11-15 |
19.44 |
19.49 |
18.40 |
18.78 |
299972手 |
56596万 |
-0.59 |
-3.05% |
2019-11-08 |
19.80 |
20.22 |
19.28 |
19.37 |
396139手 |
78321万 |
-0.24 |
-1.22% |
2019-11-01 |
17.31 |
20.10 |
16.71 |
19.61 |
576706手 |
106453万 |
2.15 |
12.31% |
2019-10-25 |
18.10 |
18.50 |
17.25 |
17.46 |
309430手 |
55027万 |
-0.76 |
-4.17% |
2019-10-18 |
19.00 |
19.18 |
17.68 |
18.22 |
531165手 |
97108万 |
-1.02 |
-5.30% |
2019-10-11 |
16.40 |
19.38 |
16.15 |
19.24 |
583771手 |
103946万 |
2.81 |
17.10% |
2019-09-30 |
15.78 |
16.75 |
15.70 |
16.43 |
94641手 |
15425万 |
0.58 |
3.66% |
2019-09-27 |
14.73 |
16.35 |
14.33 |
15.85 |
459736手 |
71121万 |
1.11 |
7.53% |
2019-09-20 |
14.60 |
14.78 |
14.30 |
14.74 |
166933手 |
24308万 |
0.13 |
0.89% |
2019-09-12 |
14.92 |
15.28 |
14.48 |
14.61 |
288022手 |
42861万 |
-0.17 |
-1.15% |
2019-09-06 |
14.45 |
15.00 |
14.44 |
14.78 |
366154手 |
53898万 |
0.27 |
1.86% |
2019-08-30 |
15.12 |
15.56 |
14.45 |
14.51 |
602451手 |
90457万 |
-0.63 |
-4.16% |
2019-08-23 |
14.02 |
16.10 |
14.02 |
15.14 |
756863手 |
115410万 |
1.29 |
9.31% |
2019-08-16 |
12.63 |
14.02 |
12.62 |
13.85 |
189113手 |
25204万 |
1.09 |
8.54% |
2019-08-09 |
13.35 |
13.39 |
12.34 |
12.76 |
207946手 |
26569万 |
-0.61 |
-4.56% |
2019-08-02 |
14.06 |
14.99 |
13.03 |
13.37 |
388481手 |
55033万 |
-0.84 |
-5.91% |
2019-07-26 |
13.92 |
14.40 |
13.54 |
14.21 |
287501手 |
40357万 |
0.29 |
2.08% |
2019-07-19 |
13.76 |
14.63 |
13.44 |
13.92 |
550584手 |
78040万 |
0.13 |
0.94% |
2019-07-12 |
13.80 |
14.55 |
13.17 |
13.79 |
711391手 |
98382万 |
-0.02 |
-0.14% |
2019-07-05 |
11.88 |
13.81 |
11.83 |
13.81 |
440613手 |
56503万 |
2.09 |
17.83% |
2019-06-28 |
12.13 |
12.17 |
11.67 |
11.72 |
130549手 |
15503万 |
-0.43 |
-3.54% |
2019-06-21 |
11.89 |
12.21 |
11.81 |
12.15 |
139105手 |
16725万 |
0.35 |
2.97% |
2019-06-14 |
11.51 |
12.22 |
11.51 |
11.80 |
165336手 |
19627万 |
0.23 |
1.99% |
2019-06-06 |
12.46 |
12.54 |
11.36 |
11.57 |
126436手 |
15084万 |
-0.85 |
-6.84% |
2019-05-31 |
13.38 |
13.83 |
12.40 |
12.42 |
236170手 |
30647万 |
-0.86 |
-6.48% |
2019-05-24 |
13.18 |
13.68 |
12.93 |
13.28 |
228918手 |
30488万 |
0.29 |
2.23% |
2019-05-17 |
13.02 |
13.77 |
12.75 |
12.99 |
276145手 |
36778万 |
-0.21 |
-1.59% |
2019-05-10 |
13.81 |
13.82 |
12.58 |
13.20 |
397586手 |
52066万 |
-1.35 |
-9.28% |
2019-04-30 |
16.00 |
16.02 |
14.08 |
14.55 |
204861手 |
30427万 |
-1.65 |
-10.19% |
2019-04-26 |
16.10 |
17.36 |
15.58 |
16.20 |
817011手 |
133492万 |
0.37 |
2.34% |
2019-04-19 |
15.31 |
16.26 |
14.71 |
15.83 |
905573手 |
139132万 |
1.01 |
6.82% |
2019-04-12 |
13.98 |
14.87 |
13.98 |
14.82 |
583231手 |
83749万 |
1.05 |
7.62% |
2019-04-04 |
13.60 |
13.95 |
13.38 |
13.77 |
405511手 |
55321万 |
0.48 |
3.61% |
2019-03-29 |
14.27 |
14.76 |
12.77 |
13.29 |
476673手 |
66084万 |
-1.26 |
-8.66% |
2019-03-22 |
14.44 |
14.98 |
14.22 |
14.55 |
350171手 |
51131万 |
0.11 |
0.76% |
2019-03-15 |
13.91 |
15.22 |
13.90 |
14.44 |
404997手 |
58793万 |
0.51 |
3.66% |
2019-03-08 |
13.91 |
15.05 |
13.81 |
13.93 |
445467手 |
63557万 |
0.04 |
0.29% |
2019-03-01 |
13.43 |
14.60 |
13.43 |
13.89 |
336671手 |
46770万 |
0.46 |
3.42% |
2019-02-22 |
12.89 |
13.60 |
12.89 |
13.43 |
264485手 |
35332万 |
0.61 |
4.76% |
2019-02-15 |
12.15 |
13.07 |
12.15 |
12.82 |
187734手 |
24033万 |
0.66 |
5.43% |
2019-02-01 |
12.39 |
12.68 |
11.26 |
12.16 |
188965手 |
22885万 |
-0.22 |
-1.78% |
2019-01-25 |
12.31 |
12.59 |
12.22 |
12.38 |
138943手 |
17237万 |
0.11 |
0.90% |
2019-01-18 |
12.14 |
12.33 |
11.95 |
12.27 |
154750手 |
18835万 |
0.15 |
1.24% |
2019-01-11 |
12.10 |
12.39 |
12.05 |
12.12 |
152449手 |
18573万 |
0.05 |
0.41% |
2018-12-28 |
12.15 |
12.38 |
11.88 |
12.02 |
105842手 |
12831万 |
-0.13 |
-1.07% |
2018-12-21 |
13.45 |
13.50 |
12.03 |
12.15 |
191363手 |
24174万 |
-1.30 |
-9.66% |
2018-12-14 |
13.50 |
14.07 |
13.37 |
13.45 |
197068手 |
27163万 |
-0.25 |
-1.82% |
2018-12-07 |
13.85 |
14.66 |
13.43 |
13.70 |
380750手 |
53236万 |
0.27 |
2.01% |
2018-11-30 |
13.43 |
14.19 |
13.11 |
13.43 |
313025手 |
42643万 |
-0.01 |
-0.07% |
2018-11-23 |
13.12 |
13.98 |
12.48 |
13.44 |
341267手 |
45313万 |
0.32 |
2.44% |
2018-11-16 |
12.50 |
13.26 |
12.48 |
13.12 |
289389手 |
37284万 |
0.58 |
4.62% |
2018-11-09 |
12.35 |
13.02 |
12.22 |
12.54 |
256756手 |
32431万 |
0.18 |
1.46% |
2018-11-02 |
11.60 |
12.36 |
11.24 |
12.36 |
231685手 |
27463万 |
0.71 |
6.09% |
2018-10-26 |
11.93 |
12.52 |
11.20 |
11.65 |
228508手 |
27347万 |
-0.13 |
-1.10% |
2018-10-19 |
12.41 |
12.63 |
11.20 |
11.78 |
159428手 |
18990万 |
-0.60 |
-4.85% |
2018-10-12 |
13.68 |
13.80 |
11.46 |
12.38 |
229209手 |
29303万 |
-1.62 |
-11.57% |
2018-09-28 |
13.70 |
14.02 |
13.49 |
14.00 |
165333手 |
22727万 |
0.13 |
0.94% |
2018-09-21 |
13.20 |
13.88 |
12.92 |
13.87 |
194725手 |
26122万 |
0.63 |
4.76% |
2018-09-14 |
13.96 |
14.03 |
13.10 |
13.24 |
172622手 |
23128万 |
-0.72 |
-5.16% |
2018-09-07 |
14.90 |
14.90 |
13.81 |
13.96 |
198960手 |
28513万 |
-0.99 |
-6.62% |
2018-08-31 |
15.95 |
16.21 |
14.95 |
14.95 |
227812手 |
35736万 |
-1.05 |
-6.56% |
2018-08-24 |
16.26 |
16.78 |
15.60 |
16.00 |
177857手 |
28920万 |
-0.26 |
-1.60% |
2018-08-17 |
16.47 |
17.46 |
16.21 |
16.26 |
190908手 |
32069万 |
-0.45 |
-2.69% |
2018-08-10 |
16.35 |
16.82 |
15.57 |
16.71 |
159829手 |
25837万 |
0.36 |
2.20% |
2018-08-03 |
17.64 |
18.07 |
16.20 |
16.35 |
196327手 |
33481万 |
-1.35 |
-7.63% |
2018-07-27 |
17.48 |
17.96 |
16.72 |
17.70 |
225391手 |
39429万 |
0.15 |
0.85% |
2018-07-20 |
17.64 |
17.93 |
17.33 |
17.55 |
180310手 |
31746万 |
-0.11 |
-0.62% |
2018-07-13 |
16.11 |
17.78 |
16.11 |
17.66 |
285352手 |
49044万 |
1.61 |
10.03% |
2018-07-06 |
17.23 |
17.60 |
15.74 |
16.05 |
256677手 |
43160万 |
-1.30 |
-7.49% |
2018-06-29 |
17.42 |
17.56 |
16.12 |
17.35 |
264976手 |
44874万 |
0.05 |
0.29% |
2018-06-22 |
17.50 |
18.00 |
15.96 |
17.30 |
295396手 |
50272万 |
-0.67 |
-3.73% |
2018-06-15 |
18.20 |
18.67 |
17.91 |
17.97 |
193159手 |
35493万 |
-0.34 |
-1.86% |
2018-06-08 |
18.66 |
19.09 |
17.88 |
18.31 |
261674手 |
48487万 |
-0.32 |
-1.72% |
2018-06-01 |
18.89 |
19.72 |
18.01 |
18.63 |
351346手 |
66635万 |
-0.47 |
-2.46% |
2018-05-25 |
19.50 |
20.62 |
18.90 |
19.10 |
487930手 |
97308万 |
-0.32 |
-1.65% |
2018-05-18 |
18.76 |
19.88 |
18.61 |
19.42 |
386759手 |
74966万 |
0.66 |
3.52% |
2018-05-11 |
18.99 |
20.20 |
18.70 |
18.76 |
390249手 |
76466万 |
-0.23 |
-1.21% |
2018-05-04 |
17.50 |
19.38 |
17.46 |
18.99 |
323443手 |
60484万 |
1.22 |
6.87% |
2018-04-27 |
17.24 |
18.47 |
17.21 |
17.77 |
331829手 |
59477万 |
0.60 |
3.49% |
2018-04-20 |
18.33 |
18.35 |
16.90 |
17.17 |
285068手 |
50210万 |
-0.98 |
-5.40% |
2018-04-13 |
16.77 |
18.32 |
16.75 |
18.15 |
293864手 |
51756万 |
1.38 |
8.23% |
2018-04-04 |
18.30 |
18.44 |
16.72 |
16.77 |
219395手 |
38328万 |
-1.58 |
-8.61% |
2018-03-30 |
16.15 |
18.46 |
15.88 |
18.35 |
347056手 |
60385万 |
2.14 |
13.20% |
2018-03-23 |
18.90 |
19.28 |
16.21 |
16.21 |
352887手 |
63840万 |
-2.64 |
-14.01% |
2018-03-16 |
20.63 |
20.75 |
18.79 |
18.85 |
523771手 |
103722万 |
-1.80 |
-8.72% |
2018-03-09 |
19.88 |
20.88 |
19.40 |
20.65 |
641512手 |
129503万 |
0.79 |
3.98% |