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 |
2021-03-08 |
13.05 |
14.00 |
13.04 |
13.60 |
92483手 |
12557万 |
0.55 |
4.21% |
2021-03-05 |
12.66 |
13.25 |
12.66 |
13.05 |
168011手 |
21763万 |
0.40 |
3.16% |
2021-02-26 |
12.63 |
13.07 |
12.37 |
12.65 |
260020手 |
33244万 |
0.02 |
0.16% |
2021-02-19 |
11.99 |
12.68 |
11.90 |
12.63 |
122215手 |
15013万 |
0.95 |
8.13% |
2021-02-10 |
11.22 |
12.36 |
11.22 |
11.68 |
235732手 |
27413万 |
0.86 |
7.95% |
2021-02-05 |
11.30 |
11.70 |
10.18 |
10.82 |
173421手 |
19006万 |
-0.61 |
-5.34% |
2021-01-29 |
12.31 |
12.54 |
11.28 |
11.43 |
139946手 |
16733万 |
-0.88 |
-7.15% |
2021-01-22 |
12.24 |
12.92 |
12.11 |
12.31 |
164349手 |
20787万 |
0.05 |
0.41% |
2021-01-15 |
12.35 |
12.76 |
11.48 |
12.26 |
214790手 |
25924万 |
-0.27 |
-2.15% |
2021-01-08 |
14.03 |
14.32 |
12.17 |
12.53 |
209718手 |
27711万 |
-1.49 |
-10.63% |
2020-12-31 |
13.83 |
14.25 |
13.35 |
14.02 |
107147手 |
14785万 |
0.14 |
1.01% |
2020-12-25 |
14.86 |
15.00 |
13.86 |
13.88 |
154465手 |
22075万 |
-0.94 |
-6.34% |
2020-12-18 |
14.86 |
15.31 |
14.57 |
14.82 |
109203手 |
16362万 |
-0.16 |
-1.07% |
2020-12-11 |
16.82 |
16.88 |
14.66 |
14.98 |
151766手 |
23765万 |
-1.72 |
-10.30% |
2020-12-04 |
16.25 |
17.04 |
16.21 |
16.70 |
106822手 |
17779万 |
0.58 |
3.60% |
2020-11-27 |
17.30 |
17.35 |
15.98 |
16.12 |
187668手 |
31311万 |
-0.66 |
-3.93% |
2020-11-20 |
17.09 |
17.09 |
15.80 |
16.78 |
160254手 |
26337万 |
-0.27 |
-1.58% |
2020-11-13 |
16.73 |
17.90 |
16.60 |
17.05 |
184667手 |
31919万 |
0.26 |
1.55% |
2020-11-06 |
17.35 |
17.37 |
16.62 |
16.79 |
205312手 |
34953万 |
-0.41 |
-2.38% |
2020-10-30 |
18.52 |
18.84 |
17.20 |
17.20 |
209832手 |
37847万 |
-1.32 |
-7.13% |
2020-10-23 |
19.47 |
19.67 |
18.50 |
18.52 |
182424手 |
34713万 |
-0.88 |
-4.54% |
2020-10-16 |
20.36 |
20.93 |
19.06 |
19.40 |
403402手 |
80163万 |
0.23 |
1.20% |
2020-10-09 |
18.66 |
19.25 |
18.64 |
19.17 |
39408手 |
7466万 |
0.91 |
4.98% |
2020-09-30 |
18.83 |
18.95 |
17.91 |
18.26 |
91639手 |
16752万 |
-0.52 |
-2.77% |
2020-09-25 |
20.69 |
21.28 |
18.62 |
18.78 |
261496手 |
51733万 |
-1.72 |
-8.39% |
2020-09-18 |
19.69 |
21.48 |
19.67 |
20.50 |
412976手 |
85831万 |
0.81 |
4.11% |
2020-09-11 |
21.42 |
22.83 |
18.52 |
19.69 |
719765手 |
152062万 |
-1.73 |
-8.08% |
2020-09-04 |
20.85 |
21.79 |
20.26 |
21.42 |
642329手 |
135725万 |
0.56 |
2.69% |
2020-08-28 |
19.88 |
21.20 |
19.48 |
20.86 |
508948手 |
104765万 |
0.71 |
3.52% |
2020-08-21 |
19.90 |
20.59 |
18.90 |
20.15 |
411331手 |
82005万 |
0.35 |
1.77% |
2020-08-14 |
19.87 |
20.40 |
18.45 |
19.80 |
373379手 |
72675万 |
-0.25 |
-1.25% |
2020-08-07 |
21.00 |
23.19 |
19.71 |
20.05 |
894744手 |
190076万 |
-1.90 |
-8.66% |
2020-07-31 |
18.20 |
22.50 |
18.20 |
21.95 |
1089189手 |
218519万 |
4.10 |
22.97% |
2020-07-24 |
17.26 |
20.49 |
17.18 |
17.85 |
816859手 |
156107万 |
0.63 |
3.66% |
2020-07-17 |
18.61 |
19.72 |
16.85 |
17.22 |
773541手 |
142736万 |
-1.23 |
-6.67% |
2020-07-10 |
16.53 |
18.91 |
16.53 |
18.45 |
768673手 |
139343万 |
1.92 |
11.62% |
2020-07-03 |
18.00 |
18.42 |
16.10 |
16.53 |
502233手 |
83297万 |
-1.57 |
-8.67% |
2020-06-24 |
17.77 |
19.16 |
17.77 |
18.10 |
356726手 |
65988万 |
0.20 |
1.12% |
2020-06-19 |
16.69 |
18.34 |
16.65 |
17.90 |
394929手 |
68844万 |
1.14 |
6.80% |
2020-06-12 |
16.81 |
16.89 |
16.23 |
16.76 |
284873手 |
47213万 |
-0.09 |
-0.53% |
2020-06-05 |
16.60 |
18.17 |
16.60 |
16.85 |
636206手 |
110588万 |
-0.09 |
-0.53% |
2020-05-29 |
16.04 |
17.96 |
15.96 |
16.94 |
555677手 |
96290万 |
0.61 |
3.73% |
2020-05-22 |
17.05 |
17.99 |
15.50 |
16.33 |
708250手 |
118552万 |
-1.31 |
-7.43% |
2020-05-15 |
17.46 |
17.89 |
17.03 |
17.64 |
543882手 |
95016万 |
-0.16 |
-0.90% |
2020-05-08 |
17.97 |
18.85 |
17.08 |
17.80 |
678216手 |
121777万 |
-0.45 |
-2.47% |
2020-04-30 |
15.96 |
18.32 |
15.96 |
18.25 |
821937手 |
143588万 |
2.30 |
14.42% |
2020-04-24 |
15.53 |
17.45 |
15.53 |
15.95 |
641173手 |
106274万 |
0.01 |
0.06% |
2020-04-17 |
14.87 |
17.48 |
14.39 |
15.94 |
461021手 |
74533万 |
1.16 |
7.85% |
2020-04-10 |
14.39 |
16.40 |
14.22 |
14.78 |
269585手 |
41963万 |
0.83 |
5.95% |
2020-04-03 |
13.90 |
14.37 |
13.51 |
13.95 |
122721手 |
17091万 |
-0.35 |
-2.45% |
2020-03-27 |
14.92 |
15.05 |
13.86 |
14.30 |
202080手 |
29289万 |
-1.03 |
-6.72% |
2020-03-20 |
18.15 |
18.15 |
14.63 |
15.33 |
389630手 |
62176万 |
-2.67 |
-14.83% |
2020-03-13 |
16.81 |
18.16 |
15.82 |
18.00 |
521160手 |
90037万 |
0.82 |
4.77% |
2020-03-06 |
16.01 |
18.27 |
15.89 |
17.18 |
397733手 |
68279万 |
1.45 |
9.22% |
2020-02-28 |
18.66 |
18.95 |
15.71 |
15.73 |
608342手 |
107374万 |
-2.54 |
-13.90% |
2020-02-21 |
15.04 |
18.55 |
15.04 |
18.27 |
591129手 |
100312万 |
3.25 |
21.64% |
2020-02-14 |
14.60 |
15.43 |
14.38 |
15.02 |
207228手 |
30893万 |
0.44 |
3.02% |
2020-02-07 |
14.06 |
14.58 |
12.65 |
14.58 |
223971手 |
31175万 |
-1.04 |
-6.66% |
2020-01-23 |
16.50 |
16.66 |
15.50 |
15.62 |
191520手 |
30907万 |
-0.92 |
-5.56% |
2020-01-17 |
16.82 |
17.13 |
16.37 |
16.54 |
291013手 |
48841万 |
-0.44 |
-2.59% |
2020-01-10 |
16.45 |
17.50 |
16.20 |
16.98 |
575824手 |
98090万 |
0.66 |
4.04% |
2020-01-03 |
15.83 |
16.62 |
15.66 |
16.32 |
239963手 |
38913万 |
0.42 |
2.64% |
2019-12-31 |
13.14 |
16.56 |
12.61 |
15.90 |
258003手 |
39305万 |
0.73 |
4.81% |
2019-12-27 |
15.20 |
15.69 |
14.70 |
15.17 |
249355手 |
37938万 |
-0.06 |
-0.39% |
2019-12-20 |
15.40 |
16.20 |
15.23 |
15.23 |
396671手 |
62269万 |
-0.04 |
-0.26% |
2019-12-13 |
14.33 |
15.55 |
14.25 |
15.27 |
440925手 |
66404万 |
0.92 |
6.41% |
2019-12-06 |
14.35 |
14.38 |
13.43 |
14.35 |
256096手 |
35804万 |
0.00 |
0.00% |
2019-11-29 |
14.66 |
14.78 |
13.80 |
14.35 |
238253手 |
33807万 |
-0.39 |
-2.65% |
2019-11-22 |
14.17 |
15.97 |
14.06 |
14.74 |
381202手 |
57823万 |
0.05 |
0.34% |
2019-11-15 |
16.39 |
16.47 |
14.69 |
14.69 |
367684手 |
57701万 |
-1.73 |
-10.54% |
2019-11-08 |
17.20 |
17.68 |
16.40 |
16.42 |
427632手 |
72665万 |
-0.80 |
-4.65% |
2019-11-01 |
19.34 |
20.80 |
16.66 |
17.22 |
954973手 |
176895万 |
-0.36 |
-2.05% |
2019-10-25 |
16.94 |
17.88 |
15.22 |
17.58 |
737154手 |
123188万 |
0.73 |
4.33% |
2019-10-18 |
18.67 |
19.44 |
16.20 |
16.85 |
1024520手 |
180042万 |
-2.59 |
-13.32% |
2019-10-11 |
15.20 |
20.90 |
15.00 |
19.44 |
992217手 |
179972万 |
4.55 |
30.56% |
2019-09-30 |
14.30 |
15.58 |
14.21 |
14.89 |
91239手 |
13674万 |
0.73 |
5.16% |
2019-09-27 |
15.46 |
16.06 |
13.98 |
14.16 |
354995手 |
53693万 |
-1.55 |
-9.87% |
2019-09-20 |
15.03 |
16.57 |
14.30 |
15.71 |
385140手 |
58399万 |
0.74 |
4.94% |
2019-09-12 |
14.90 |
15.46 |
14.52 |
14.97 |
287543手 |
42968万 |
0.47 |
3.24% |
2019-09-06 |
13.42 |
14.66 |
13.25 |
14.50 |
318100手 |
45373万 |
1.03 |
7.65% |
2019-08-30 |
13.43 |
13.95 |
13.40 |
13.47 |
151536手 |
20740万 |
-0.39 |
-2.81% |
2019-08-23 |
13.90 |
14.69 |
13.51 |
13.86 |
353541手 |
50010万 |
0.67 |
5.08% |
2019-08-16 |
13.01 |
13.58 |
12.65 |
13.19 |
104100手 |
13755万 |
0.18 |
1.38% |
2019-08-09 |
14.40 |
14.66 |
12.91 |
13.01 |
201528手 |
27685万 |
-1.19 |
-8.38% |
2019-08-02 |
14.35 |
14.79 |
13.77 |
14.20 |
255554手 |
36497万 |
-0.24 |
-1.66% |
2019-07-26 |
14.22 |
15.20 |
13.47 |
14.44 |
531555手 |
76036万 |
-0.53 |
-3.54% |
2019-07-19 |
13.71 |
15.55 |
13.71 |
14.97 |
639221手 |
94278万 |
1.14 |
8.24% |
2019-07-12 |
13.72 |
14.84 |
12.99 |
13.83 |
384027手 |
53975万 |
0.05 |
0.36% |
2019-07-05 |
14.20 |
14.53 |
13.48 |
13.78 |
166556手 |
23409万 |
-0.16 |
-1.15% |
2019-06-28 |
15.05 |
15.27 |
13.81 |
13.94 |
226656手 |
32844万 |
-0.91 |
-6.13% |
2019-06-21 |
14.55 |
15.38 |
14.15 |
14.85 |
353018手 |
52002万 |
0.34 |
2.34% |
2019-06-14 |
14.34 |
15.98 |
13.98 |
14.51 |
665752手 |
100374万 |
0.33 |
2.33% |
2019-06-06 |
15.25 |
15.31 |
13.30 |
14.18 |
364102手 |
52077万 |
-0.83 |
-5.53% |
2019-05-31 |
12.73 |
15.30 |
12.40 |
15.01 |
535409手 |
77255万 |
2.25 |
17.63% |
2019-05-24 |
14.80 |
16.00 |
12.66 |
12.76 |
567308手 |
83555万 |
-2.54 |
-16.60% |
2019-05-17 |
15.20 |
17.33 |
14.51 |
15.30 |
1285433手 |
203005万 |
0.39 |
2.62% |
2019-05-10 |
13.41 |
16.23 |
12.98 |
14.91 |
895879手 |
129758万 |
0.01 |
0.07% |
2019-04-30 |
15.25 |
15.75 |
13.85 |
14.90 |
443303手 |
66474万 |
1.04 |
7.50% |
2019-04-26 |
13.71 |
13.86 |
12.21 |
13.86 |
251792手 |
32859万 |
-6.90 |
-33.24% |
2019-04-19 |
19.88 |
21.87 |
19.26 |
20.76 |
223080手 |
45863万 |
1.09 |
5.54% |
2019-04-12 |
20.23 |
20.23 |
19.03 |
19.67 |
124763手 |
24439万 |
-0.45 |
-2.24% |
2019-04-04 |
20.20 |
20.69 |
19.60 |
20.12 |
154291手 |
31184万 |
0.25 |
1.26% |
2019-03-29 |
20.11 |
20.66 |
19.01 |
19.87 |
178185手 |
35487万 |
-0.79 |
-3.82% |
2019-03-22 |
20.33 |
22.67 |
19.80 |
20.66 |
293510手 |
62046万 |
0.59 |
2.94% |
2019-03-15 |
20.20 |
24.53 |
19.41 |
20.07 |
308052手 |
65894万 |
0.55 |
2.82% |
2019-03-08 |
16.89 |
20.95 |
16.75 |
19.52 |
270152手 |
50265万 |
2.77 |
16.54% |
2019-03-01 |
16.93 |
17.61 |
16.22 |
16.75 |
213699手 |
36039万 |
-0.05 |
-0.30% |
2019-02-22 |
15.13 |
16.80 |
15.13 |
16.80 |
257081手 |
40485万 |
1.58 |
10.38% |
2019-02-15 |
13.39 |
16.28 |
13.27 |
15.22 |
295070手 |
44711万 |
1.83 |
13.67% |
2019-02-01 |
13.85 |
14.70 |
12.88 |
13.39 |
145416手 |
19991万 |
-0.30 |
-2.19% |
2019-01-25 |
13.50 |
13.93 |
13.32 |
13.69 |
74452手 |
10163万 |
0.14 |
1.03% |
2019-01-18 |
13.73 |
13.90 |
13.34 |
13.55 |
69844手 |
9488万 |
-0.13 |
-0.95% |
2019-01-11 |
13.15 |
13.80 |
13.15 |
13.68 |
73668手 |
10002万 |
0.42 |
3.17% |
2018-12-28 |
13.76 |
14.00 |
12.89 |
12.97 |
133436手 |
17766万 |
-0.79 |
-5.74% |
2018-12-21 |
14.33 |
14.77 |
13.68 |
13.76 |
93792手 |
13382万 |
-0.57 |
-3.98% |
2018-12-14 |
15.03 |
15.19 |
14.26 |
14.33 |
99327手 |
14766万 |
-0.86 |
-5.66% |
2018-12-07 |
15.08 |
16.00 |
14.81 |
15.19 |
201856手 |
30888万 |
0.40 |
2.71% |
2018-11-30 |
14.44 |
15.26 |
14.05 |
14.79 |
125219手 |
18257万 |
0.20 |
1.37% |
2018-11-23 |
15.50 |
15.66 |
14.52 |
14.59 |
182378手 |
27593万 |
-1.05 |
-6.71% |
2018-11-16 |
14.36 |
15.87 |
14.31 |
15.64 |
263153手 |
39896万 |
1.18 |
8.16% |
2018-11-09 |
14.56 |
15.34 |
14.08 |
14.46 |
261274手 |
38194万 |
0.25 |
1.76% |
2018-11-02 |
13.96 |
14.53 |
12.82 |
14.21 |
338694手 |
46573万 |
-0.03 |
-0.21% |
2018-10-26 |
13.75 |
16.81 |
13.75 |
14.24 |
656153手 |
98109万 |
-1.04 |
-6.81% |
2018-10-19 |
22.80 |
23.80 |
15.28 |
15.28 |
35649手 |
7593万 |
-8.02 |
-34.42% |
2018-10-12 |
23.99 |
24.79 |
22.24 |
23.30 |
76758手 |
17883万 |
-0.90 |
-3.72% |
2018-09-28 |
24.87 |
24.87 |
23.82 |
24.20 |
25714手 |
6233万 |
-0.94 |
-3.74% |
2018-09-21 |
25.39 |
26.20 |
23.61 |
25.14 |
39807手 |
10037万 |
-0.50 |
-1.95% |
2018-09-14 |
26.40 |
26.88 |
25.11 |
25.64 |
62226手 |
16294万 |
-0.36 |
-1.39% |
2018-09-07 |
27.10 |
27.15 |
25.30 |
26.00 |
35200手 |
9313万 |
-1.04 |
-3.85% |
2018-08-31 |
27.66 |
28.11 |
26.36 |
27.04 |
56193手 |
15457万 |
-0.46 |
-1.67% |
2018-08-24 |
28.11 |
28.68 |
26.85 |
27.50 |
47915手 |
13449万 |
-0.90 |
-3.17% |
2018-08-17 |
25.30 |
29.38 |
25.00 |
28.40 |
86364手 |
23955万 |
3.08 |
12.16% |
2018-08-10 |
23.80 |
25.37 |
23.52 |
25.32 |
65330手 |
16281万 |
1.34 |
5.59% |
2018-08-03 |
24.68 |
25.85 |
23.92 |
23.98 |
47310手 |
11750万 |
-1.00 |
-4.00% |
2018-07-27 |
24.61 |
25.40 |
24.61 |
24.98 |
38036手 |
9512万 |
0.08 |
0.32% |
2018-07-20 |
24.71 |
25.40 |
24.00 |
24.90 |
49558手 |
12303万 |
-0.16 |
-0.64% |
2018-07-13 |
24.58 |
25.40 |
23.94 |
25.06 |
59583手 |
14722万 |
0.86 |
3.55% |
2018-07-06 |
23.81 |
24.90 |
22.03 |
24.20 |
54496手 |
13087万 |
0.26 |
1.09% |
2018-06-29 |
23.23 |
23.99 |
22.56 |
23.94 |
32333手 |
7583万 |
0.78 |
3.37% |
2018-06-22 |
24.03 |
24.78 |
20.05 |
23.16 |
30435手 |
6969万 |
-1.38 |
-5.62% |
2018-06-15 |
24.65 |
25.58 |
23.56 |
24.54 |
53319手 |
13310万 |
-0.02 |
-0.08% |
2018-06-08 |
23.61 |
24.80 |
23.28 |
24.56 |
41720手 |
10160万 |
0.95 |
4.02% |
2018-06-01 |
24.41 |
25.95 |
23.00 |
23.61 |
39543手 |
9600万 |
-0.97 |
-3.95% |
2018-05-25 |
24.00 |
25.20 |
24.00 |
24.58 |
39283手 |
9669万 |
0.58 |
2.42% |
2018-05-18 |
23.90 |
24.20 |
23.20 |
24.00 |
32398手 |
7749万 |
-0.08 |
-0.33% |
2018-05-11 |
23.00 |
24.40 |
22.88 |
24.08 |
60990手 |
14596万 |
1.08 |
4.70% |
2018-05-04 |
23.86 |
23.86 |
22.50 |
23.00 |
26916手 |
6207万 |
-0.42 |
-1.79% |
2018-04-27 |
24.35 |
25.10 |
22.70 |
23.42 |
112198手 |
26563万 |
-1.53 |
-6.13% |
2018-04-20 |
25.61 |
26.33 |
24.50 |
24.95 |
49779手 |
12611万 |
-0.74 |
-2.88% |
2018-04-13 |
25.11 |
26.13 |
24.56 |
25.69 |
23515手 |
6009万 |
0.20 |
0.79% |
2018-04-04 |
26.49 |
26.96 |
25.27 |
25.49 |
17664手 |
4585万 |
-0.75 |
-2.86% |
2018-03-30 |
22.33 |
26.38 |
21.75 |
26.24 |
68500手 |
16686万 |
2.73 |
11.61% |
2018-03-23 |
25.20 |
25.50 |
22.50 |
23.51 |
33980手 |
8343万 |
-1.69 |
-6.71% |
2018-03-16 |
25.53 |
26.45 |
24.13 |
25.20 |
43290手 |
11054万 |
-0.28 |
-1.10% |
2018-03-09 |
24.47 |
25.97 |
24.00 |
25.48 |
39068手 |
9625万 |
1.10 |
4.51% |