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 |
18.66 |
19.66 |
18.56 |
19.58 |
21618手 |
4133万 |
0.97 |
5.21% |
2021-02-26 |
18.27 |
18.99 |
18.00 |
18.61 |
29266手 |
5426万 |
0.41 |
2.25% |
2021-02-19 |
17.39 |
18.21 |
17.39 |
18.20 |
12762手 |
2274万 |
0.91 |
5.26% |
2021-02-10 |
16.76 |
17.56 |
16.60 |
17.29 |
15006手 |
2555万 |
0.44 |
2.61% |
2021-02-05 |
18.35 |
18.57 |
16.80 |
16.85 |
43266手 |
7624万 |
-1.57 |
-8.52% |
2021-01-29 |
19.18 |
19.20 |
18.34 |
18.42 |
34523手 |
6453万 |
-0.66 |
-3.46% |
2021-01-22 |
18.78 |
19.39 |
18.51 |
19.08 |
46499手 |
8832万 |
0.27 |
1.44% |
2021-01-15 |
18.12 |
19.73 |
17.53 |
18.81 |
74925手 |
13898万 |
0.71 |
3.92% |
2021-01-08 |
19.53 |
19.85 |
17.50 |
18.10 |
57657手 |
10802万 |
-1.42 |
-7.28% |
2020-12-31 |
19.80 |
19.87 |
18.97 |
19.52 |
36990手 |
7165万 |
-0.44 |
-2.20% |
2020-12-25 |
20.84 |
21.37 |
18.81 |
19.96 |
64583手 |
13050万 |
-0.81 |
-3.90% |
2020-12-18 |
21.12 |
21.41 |
20.50 |
20.77 |
28883手 |
6068万 |
-0.35 |
-1.66% |
2020-12-11 |
22.52 |
22.58 |
20.70 |
21.12 |
36116手 |
7839万 |
-1.34 |
-5.97% |
2020-12-04 |
22.30 |
22.56 |
21.75 |
22.46 |
34133手 |
7582万 |
-0.14 |
-0.62% |
2020-11-27 |
24.64 |
25.07 |
22.35 |
22.60 |
106336手 |
25465万 |
-1.95 |
-7.94% |
2020-11-20 |
23.38 |
25.87 |
22.66 |
24.55 |
142423手 |
34859万 |
1.17 |
5.00% |
2020-11-13 |
23.35 |
24.90 |
22.71 |
23.38 |
86624手 |
20575万 |
0.11 |
0.47% |
2020-11-06 |
23.33 |
24.04 |
22.99 |
23.27 |
70333手 |
16611万 |
-0.10 |
-0.43% |
2020-10-30 |
23.32 |
24.18 |
22.91 |
23.37 |
84409手 |
19866万 |
0.17 |
0.73% |
2020-10-23 |
22.77 |
23.68 |
22.30 |
23.20 |
82415手 |
19062万 |
0.62 |
2.75% |
2020-10-16 |
21.09 |
22.74 |
20.90 |
22.58 |
69210手 |
15100万 |
1.67 |
7.99% |
2020-10-09 |
20.68 |
21.18 |
20.60 |
20.91 |
8987手 |
1881万 |
0.43 |
2.10% |
2020-09-30 |
20.96 |
20.96 |
20.07 |
20.48 |
20836手 |
4266万 |
-0.28 |
-1.35% |
2020-09-25 |
21.97 |
21.97 |
20.41 |
20.76 |
40654手 |
8599万 |
-1.07 |
-4.90% |
2020-09-18 |
21.50 |
22.27 |
21.17 |
21.83 |
48498手 |
10544万 |
0.51 |
2.39% |
2020-09-11 |
23.43 |
23.54 |
20.63 |
21.32 |
78880手 |
17471万 |
-1.69 |
-7.34% |
2020-09-04 |
23.38 |
23.97 |
22.61 |
23.01 |
74233手 |
17348万 |
-0.29 |
-1.25% |
2020-08-28 |
23.97 |
24.47 |
22.63 |
23.30 |
102786手 |
24212万 |
-0.80 |
-3.32% |
2020-08-21 |
22.55 |
24.80 |
22.20 |
24.10 |
137343手 |
32141万 |
1.54 |
6.83% |
2020-08-14 |
22.04 |
23.20 |
21.61 |
22.56 |
75094手 |
16865万 |
0.34 |
1.53% |
2020-08-07 |
22.00 |
23.54 |
21.93 |
22.22 |
91914手 |
20652万 |
0.21 |
0.95% |
2020-07-31 |
20.58 |
22.30 |
20.28 |
22.01 |
93616手 |
20109万 |
1.43 |
6.95% |
2020-07-24 |
21.46 |
21.95 |
20.26 |
20.58 |
105541手 |
22624万 |
-0.64 |
-3.02% |
2020-07-17 |
21.91 |
25.40 |
21.10 |
21.22 |
277908手 |
65894万 |
-0.71 |
-3.24% |
2020-07-10 |
21.11 |
22.49 |
20.79 |
21.93 |
145741手 |
31664万 |
0.82 |
3.88% |
2020-07-03 |
21.44 |
21.71 |
20.53 |
21.11 |
116538手 |
24603万 |
-0.07 |
-0.33% |
2020-06-24 |
20.38 |
21.56 |
20.16 |
21.18 |
83768手 |
17534万 |
0.85 |
4.18% |
2020-06-19 |
20.05 |
21.23 |
20.05 |
20.33 |
141444手 |
28882万 |
0.30 |
1.50% |
2020-06-12 |
19.41 |
20.13 |
18.68 |
20.03 |
111146手 |
21494万 |
0.32 |
1.62% |
2020-06-05 |
19.61 |
20.38 |
19.15 |
19.71 |
105273手 |
20786万 |
0.39 |
2.02% |
2020-05-29 |
18.54 |
20.20 |
18.42 |
19.32 |
100383手 |
19533万 |
0.85 |
4.60% |
2020-05-22 |
19.13 |
19.39 |
18.20 |
18.47 |
50226手 |
9435万 |
-0.67 |
-3.50% |
2020-05-15 |
19.15 |
19.60 |
18.28 |
19.14 |
102071手 |
19430万 |
0.22 |
1.16% |
2020-05-08 |
18.43 |
19.00 |
18.10 |
18.92 |
57335手 |
10658万 |
0.39 |
2.10% |
2020-04-30 |
18.18 |
18.59 |
17.28 |
18.53 |
49577手 |
9003万 |
0.26 |
1.42% |
2020-04-24 |
17.56 |
18.70 |
17.36 |
18.27 |
63155手 |
11520万 |
0.71 |
4.04% |
2020-04-17 |
17.25 |
17.63 |
16.85 |
17.56 |
35216手 |
6072万 |
0.40 |
2.33% |
2020-04-10 |
17.16 |
17.63 |
17.05 |
17.16 |
34014手 |
5900万 |
0.32 |
1.90% |
2020-04-03 |
17.80 |
17.98 |
16.74 |
16.84 |
64784手 |
11172万 |
-1.48 |
-8.08% |
2020-03-27 |
18.50 |
19.85 |
18.24 |
18.32 |
144880手 |
27447万 |
-0.84 |
-4.38% |
2020-03-20 |
18.01 |
19.18 |
16.83 |
19.16 |
74652手 |
13491万 |
1.11 |
6.15% |
2020-03-13 |
18.29 |
18.98 |
16.52 |
18.05 |
92453手 |
16867万 |
-0.45 |
-2.43% |
2020-03-06 |
16.58 |
18.66 |
16.57 |
18.50 |
54902手 |
9861万 |
1.92 |
11.58% |
2020-02-28 |
18.10 |
18.60 |
16.58 |
16.58 |
63630手 |
11365万 |
-1.54 |
-8.50% |
2020-02-21 |
17.13 |
18.36 |
17.13 |
18.12 |
51049手 |
9131万 |
1.03 |
6.03% |
2020-02-14 |
16.44 |
17.58 |
16.39 |
17.09 |
42961手 |
7290万 |
0.68 |
4.14% |
2020-02-07 |
15.92 |
16.45 |
14.34 |
16.41 |
39608手 |
6248万 |
-1.28 |
-7.24% |
2020-01-23 |
18.52 |
18.58 |
17.51 |
17.69 |
31451手 |
5722万 |
-0.84 |
-4.53% |
2020-01-17 |
18.75 |
18.99 |
18.44 |
18.53 |
39748手 |
7444万 |
-0.16 |
-0.86% |
2020-01-10 |
18.58 |
18.88 |
18.27 |
18.69 |
49518手 |
9247万 |
0.08 |
0.43% |
2020-01-03 |
18.44 |
18.68 |
18.35 |
18.61 |
20744手 |
3848万 |
0.25 |
1.36% |
2019-12-31 |
25.95 |
26.27 |
17.61 |
18.36 |
40937手 |
9289万 |
0.17 |
0.94% |
2019-12-27 |
18.23 |
18.47 |
17.80 |
18.19 |
37309手 |
6782万 |
-0.06 |
-0.33% |
2019-12-20 |
18.11 |
18.40 |
17.92 |
18.25 |
40550手 |
7368万 |
0.25 |
1.39% |
2019-12-13 |
17.48 |
18.59 |
17.32 |
18.00 |
41498手 |
7418万 |
0.50 |
2.86% |
2019-12-06 |
17.04 |
17.80 |
16.95 |
17.50 |
23802手 |
4136万 |
0.50 |
2.94% |
2019-11-29 |
17.18 |
17.29 |
16.83 |
17.00 |
16493手 |
2801万 |
-0.23 |
-1.33% |
2019-11-22 |
17.04 |
17.65 |
16.93 |
17.23 |
16659手 |
2886万 |
0.19 |
1.11% |
2019-11-15 |
17.92 |
17.92 |
17.04 |
17.04 |
23049手 |
3979万 |
-1.01 |
-5.60% |
2019-11-08 |
18.30 |
18.36 |
17.82 |
18.05 |
22454手 |
4065万 |
-0.16 |
-0.88% |
2019-11-01 |
18.91 |
19.20 |
18.03 |
18.21 |
29688手 |
5521万 |
-0.79 |
-4.16% |
2019-10-25 |
18.70 |
19.03 |
18.25 |
19.00 |
21056手 |
3948万 |
0.29 |
1.55% |
2019-10-18 |
19.22 |
19.40 |
18.57 |
18.71 |
35476手 |
6771万 |
-0.51 |
-2.65% |
2019-10-11 |
18.47 |
19.90 |
18.27 |
19.22 |
39229手 |
7510万 |
0.76 |
4.12% |
2019-09-30 |
18.55 |
18.65 |
18.43 |
18.46 |
4878手 |
904万 |
-0.01 |
-0.05% |
2019-09-27 |
19.88 |
20.69 |
18.27 |
18.47 |
74237手 |
14363万 |
-1.41 |
-7.09% |
2019-09-20 |
19.65 |
19.93 |
19.10 |
19.88 |
36817手 |
7224万 |
0.24 |
1.22% |
2019-09-12 |
19.49 |
19.74 |
19.41 |
19.64 |
39463手 |
7721万 |
0.07 |
0.36% |
2019-09-06 |
18.40 |
20.42 |
18.27 |
19.57 |
66526手 |
12913万 |
1.30 |
7.12% |
2019-08-30 |
18.28 |
19.02 |
17.95 |
18.27 |
36713手 |
6846万 |
-0.54 |
-2.87% |
2019-08-23 |
18.50 |
19.16 |
18.50 |
18.81 |
32679手 |
6185万 |
0.36 |
1.95% |
2019-08-16 |
18.78 |
18.86 |
17.77 |
18.45 |
38917手 |
7168万 |
-0.25 |
-1.34% |
2019-08-09 |
20.42 |
20.95 |
18.61 |
18.70 |
43555手 |
8505万 |
-1.54 |
-7.61% |
2019-08-02 |
20.34 |
20.75 |
20.00 |
20.24 |
26225手 |
5355万 |
-0.06 |
-0.30% |
2019-07-26 |
20.35 |
20.55 |
19.40 |
20.30 |
29077手 |
5844万 |
0.14 |
0.69% |
2019-07-19 |
20.59 |
20.99 |
20.00 |
20.16 |
38105手 |
7825万 |
-0.47 |
-2.28% |
2019-07-12 |
22.10 |
22.10 |
20.50 |
20.63 |
64217手 |
13738万 |
-1.75 |
-7.82% |
2019-07-05 |
20.98 |
22.78 |
20.79 |
22.38 |
85379手 |
18415万 |
1.80 |
8.75% |
2019-06-28 |
21.65 |
22.78 |
20.30 |
20.58 |
124676手 |
26854万 |
-0.88 |
-4.10% |
2019-06-21 |
19.86 |
21.90 |
19.76 |
21.46 |
84452手 |
17645万 |
1.60 |
8.06% |
2019-06-14 |
20.00 |
20.65 |
19.84 |
19.86 |
50696手 |
10286万 |
-0.44 |
-2.17% |
2019-06-06 |
21.25 |
21.28 |
19.51 |
20.30 |
44649手 |
9050万 |
-1.09 |
-5.10% |
2019-05-31 |
20.11 |
21.46 |
20.03 |
21.39 |
58866手 |
12194万 |
1.30 |
6.47% |
2019-05-24 |
20.00 |
20.80 |
19.52 |
20.09 |
36510手 |
7414万 |
0.11 |
0.55% |
2019-05-17 |
20.70 |
21.03 |
19.87 |
19.98 |
40164手 |
8308万 |
-0.66 |
-3.20% |
2019-05-10 |
21.35 |
21.35 |
19.30 |
20.64 |
47364手 |
9563万 |
-0.79 |
-3.69% |
2019-04-30 |
22.22 |
22.35 |
21.06 |
21.43 |
16866手 |
3617万 |
-0.49 |
-2.23% |
2019-04-26 |
24.50 |
24.61 |
21.52 |
21.92 |
46048手 |
10637万 |
-2.52 |
-10.31% |
2019-04-19 |
24.58 |
25.03 |
24.01 |
24.44 |
50841手 |
12478万 |
-0.05 |
-0.20% |
2019-04-12 |
25.77 |
25.93 |
24.30 |
24.49 |
67171手 |
16903万 |
-1.12 |
-4.37% |
2019-04-04 |
24.30 |
26.53 |
24.23 |
25.61 |
138934手 |
35585万 |
1.11 |
4.53% |
2019-03-29 |
24.85 |
25.89 |
23.15 |
24.50 |
111024手 |
27341万 |
-0.90 |
-3.54% |
2019-03-22 |
24.93 |
25.55 |
24.50 |
25.40 |
77078手 |
19283万 |
0.88 |
3.59% |
2019-03-15 |
24.12 |
25.84 |
23.89 |
24.52 |
100331手 |
25043万 |
0.33 |
1.36% |
2019-03-08 |
23.89 |
26.98 |
23.89 |
24.19 |
166505手 |
41520万 |
0.30 |
1.26% |
2019-03-01 |
23.50 |
25.25 |
23.30 |
23.89 |
138044手 |
33217万 |
0.58 |
2.49% |
2019-02-22 |
22.38 |
24.46 |
22.26 |
23.31 |
110634手 |
25915万 |
0.90 |
4.02% |
2019-02-15 |
21.22 |
22.95 |
21.22 |
22.41 |
53383手 |
11763万 |
1.35 |
6.41% |
2019-02-01 |
23.01 |
23.25 |
19.92 |
21.06 |
47299手 |
10092万 |
-1.84 |
-8.04% |
2019-01-25 |
23.10 |
23.97 |
22.83 |
22.90 |
46075手 |
10742万 |
-0.14 |
-0.61% |
2019-01-18 |
25.70 |
25.90 |
22.59 |
23.04 |
60681手 |
14415万 |
-2.90 |
-11.18% |
2019-01-11 |
25.38 |
26.88 |
24.51 |
25.94 |
63973手 |
16231万 |
1.08 |
4.34% |
2018-12-28 |
26.32 |
28.98 |
25.84 |
25.84 |
79274手 |
21308万 |
-0.50 |
-1.90% |
2018-12-21 |
27.50 |
27.99 |
26.00 |
26.34 |
46528手 |
12507万 |
-0.94 |
-3.45% |
2018-12-14 |
28.26 |
28.88 |
27.20 |
27.28 |
62792手 |
17613万 |
-0.98 |
-3.47% |
2018-12-07 |
27.14 |
29.60 |
27.14 |
28.26 |
108706手 |
31260万 |
1.62 |
6.08% |
2018-11-30 |
27.64 |
27.95 |
25.70 |
26.64 |
68373手 |
18520万 |
-1.64 |
-5.80% |
2018-11-23 |
29.88 |
32.38 |
28.03 |
28.28 |
146313手 |
44550万 |
-2.20 |
-7.22% |
2018-11-16 |
28.30 |
31.47 |
28.14 |
30.48 |
174795手 |
52490万 |
1.94 |
6.80% |
2018-11-09 |
29.00 |
29.32 |
27.05 |
28.54 |
90774手 |
25548万 |
-0.14 |
-0.49% |
2018-11-02 |
27.08 |
28.83 |
26.66 |
28.68 |
91528手 |
25706万 |
1.24 |
4.52% |
2018-10-26 |
27.29 |
29.00 |
26.30 |
27.44 |
76472手 |
21419万 |
0.22 |
0.81% |
2018-10-19 |
28.38 |
29.32 |
25.71 |
27.22 |
73081手 |
20332万 |
-1.10 |
-3.88% |
2018-10-12 |
30.98 |
33.16 |
26.26 |
28.32 |
114105手 |
35256万 |
-3.20 |
-10.15% |
2018-09-28 |
31.80 |
33.40 |
30.30 |
31.52 |
80450手 |
25753万 |
-0.65 |
-2.02% |
2018-09-21 |
33.96 |
33.96 |
30.20 |
32.17 |
139328手 |
44117万 |
-2.92 |
-8.32% |
2018-09-14 |
38.00 |
40.00 |
35.09 |
35.09 |
270453手 |
100007万 |
-3.03 |
-7.95% |
2018-09-07 |
34.80 |
38.12 |
32.53 |
38.12 |
290788手 |
102043万 |
3.30 |
9.48% |
2018-08-31 |
31.80 |
36.36 |
31.23 |
34.82 |
336724手 |
115765万 |
2.85 |
8.91% |
2018-08-24 |
31.52 |
31.97 |
28.30 |
31.97 |
132405手 |
39973万 |
-0.15 |
-0.47% |
2018-08-17 |
31.35 |
33.51 |
31.35 |
32.12 |
81453手 |
26601万 |
-0.33 |
-1.02% |
2018-08-10 |
31.30 |
32.92 |
30.50 |
32.45 |
90999手 |
29032万 |
1.14 |
3.64% |
2018-08-03 |
36.80 |
37.50 |
31.31 |
31.31 |
94693手 |
32702万 |
-5.89 |
-15.83% |
2018-07-27 |
38.10 |
39.49 |
35.15 |
37.20 |
166730手 |
62982万 |
-0.76 |
-2.00% |
2018-07-20 |
39.00 |
39.94 |
36.04 |
37.96 |
154255手 |
59295万 |
-1.47 |
-3.73% |
2018-07-13 |
35.43 |
42.85 |
35.43 |
39.43 |
354218手 |
142110万 |
3.51 |
9.77% |
2018-07-06 |
35.84 |
38.05 |
33.75 |
35.92 |
246072手 |
89399万 |
-0.14 |
-0.39% |
2018-06-29 |
34.27 |
36.81 |
31.00 |
36.06 |
220095手 |
78087万 |
1.63 |
4.73% |
2018-06-22 |
34.07 |
34.87 |
30.68 |
34.43 |
176942手 |
58393万 |
0.19 |
0.56% |
2018-06-15 |
39.48 |
39.48 |
34.00 |
34.24 |
202531手 |
74545万 |
-5.24 |
-13.27% |
2018-06-08 |
41.16 |
41.82 |
37.73 |
39.48 |
430056手 |
168770万 |
-3.54 |
-8.23% |
2018-06-01 |
40.39 |
52.58 |
35.60 |
43.02 |
544312手 |
236922万 |
4.63 |
12.06% |
2018-05-25 |
34.60 |
38.39 |
34.30 |
38.39 |
211278手 |
75875万 |
4.07 |
11.86% |
2018-05-18 |
32.58 |
34.46 |
31.25 |
34.32 |
131005手 |
43668万 |
1.82 |
5.60% |
2018-05-11 |
31.68 |
33.97 |
31.28 |
32.50 |
132036手 |
43256万 |
1.50 |
4.84% |
2018-05-04 |
31.15 |
32.11 |
29.20 |
31.00 |
53432手 |
16374万 |
-0.05 |
-0.16% |
2018-04-27 |
30.57 |
32.65 |
30.08 |
31.05 |
96270手 |
30452万 |
0.65 |
2.14% |
2018-04-20 |
36.11 |
36.33 |
30.21 |
30.40 |
150768手 |
50829万 |
-6.69 |
-18.04% |
2018-04-13 |
37.01 |
42.60 |
34.50 |
37.09 |
374374手 |
144188万 |
-0.91 |
-2.40% |
2018-04-04 |
35.00 |
38.80 |
34.43 |
38.00 |
197068手 |
72189万 |
2.43 |
6.83% |
2018-03-30 |
34.00 |
37.77 |
33.61 |
35.57 |
320094手 |
114411万 |
1.30 |
3.79% |
2018-03-23 |
35.57 |
43.92 |
34.27 |
34.27 |
504235手 |
196484万 |
1.27 |
3.85% |
2018-03-16 |
32.35 |
33.00 |
29.28 |
33.00 |
214897手 |
67886万 |
1.20 |
3.77% |
2018-03-09 |
29.40 |
32.80 |
29.12 |
31.80 |
163112手 |
50175万 |
2.39 |
8.13% |