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 |
2021-01-19 |
18.50 |
20.18 |
18.10 |
19.55 |
771353手 |
148178万 |
0.78 |
4.16% |
2021-01-15 |
18.25 |
20.49 |
18.10 |
18.77 |
2101573手 |
400200万 |
0.56 |
3.08% |
2021-01-08 |
16.28 |
19.56 |
16.20 |
18.21 |
1939767手 |
337713万 |
2.09 |
12.96% |
2020-12-31 |
17.25 |
17.53 |
15.01 |
16.12 |
957489手 |
155413万 |
-1.07 |
-6.22% |
2020-12-25 |
15.82 |
17.50 |
15.60 |
17.19 |
1187974手 |
198943万 |
1.23 |
7.71% |
2020-12-18 |
15.19 |
16.36 |
14.87 |
15.96 |
662897手 |
104761万 |
0.89 |
5.91% |
2020-12-11 |
15.90 |
16.12 |
14.83 |
15.07 |
529568手 |
82136万 |
-0.77 |
-4.86% |
2020-12-04 |
16.29 |
16.61 |
15.79 |
15.84 |
407763手 |
66022万 |
-0.45 |
-2.76% |
2020-11-27 |
15.77 |
16.55 |
15.30 |
16.29 |
791493手 |
125793万 |
0.57 |
3.63% |
2020-11-20 |
15.73 |
16.15 |
14.85 |
15.72 |
729124手 |
112844万 |
0.02 |
0.13% |
2020-11-13 |
16.51 |
17.17 |
14.93 |
15.70 |
981920手 |
159423万 |
-0.61 |
-3.74% |
2020-11-06 |
16.20 |
17.18 |
16.01 |
16.31 |
824861手 |
137839万 |
0.11 |
0.68% |
2020-10-30 |
17.17 |
18.44 |
16.17 |
16.20 |
1308626手 |
227806万 |
-0.91 |
-5.32% |
2020-10-23 |
18.39 |
19.48 |
17.01 |
17.11 |
2086178手 |
378746万 |
-0.97 |
-5.37% |
2020-10-16 |
16.51 |
19.60 |
16.18 |
18.08 |
2418582手 |
422687万 |
1.75 |
10.72% |
2020-10-09 |
16.32 |
16.61 |
16.13 |
16.33 |
231039手 |
37720万 |
0.30 |
1.87% |
2020-09-30 |
15.00 |
16.28 |
14.55 |
16.03 |
705478手 |
109939万 |
0.98 |
6.51% |
2020-09-25 |
16.20 |
16.99 |
14.94 |
15.05 |
1154005手 |
183559万 |
-1.33 |
-8.12% |
2020-09-18 |
14.77 |
16.64 |
14.51 |
16.38 |
1358174手 |
215287万 |
1.90 |
13.12% |
2020-09-11 |
16.20 |
16.88 |
13.90 |
14.48 |
1517757手 |
236403万 |
-1.71 |
-10.56% |
2020-09-04 |
16.23 |
17.20 |
15.45 |
16.19 |
1773752手 |
292635万 |
0.22 |
1.38% |
2020-08-28 |
14.43 |
16.35 |
13.95 |
15.97 |
1304056手 |
195767万 |
1.57 |
10.90% |
2020-08-21 |
16.11 |
16.55 |
14.21 |
14.40 |
1456412手 |
224931万 |
-1.60 |
-10.00% |
2020-08-14 |
17.71 |
18.90 |
15.01 |
16.00 |
2434585手 |
404281万 |
-2.19 |
-12.04% |
2020-08-07 |
14.31 |
18.62 |
14.31 |
18.19 |
3427363手 |
553046万 |
3.98 |
28.01% |
2020-07-31 |
13.90 |
15.90 |
13.34 |
14.21 |
2979230手 |
431005万 |
0.66 |
4.87% |
2020-07-24 |
12.71 |
14.40 |
12.70 |
13.55 |
1698894手 |
228269万 |
0.94 |
7.45% |
2020-07-17 |
14.50 |
14.87 |
12.23 |
12.61 |
1750860手 |
239844万 |
-1.83 |
-12.67% |
2020-07-10 |
11.25 |
15.01 |
11.25 |
14.44 |
2535717手 |
327161万 |
3.17 |
28.13% |
2020-07-03 |
10.98 |
11.28 |
10.79 |
11.27 |
728605手 |
80475万 |
0.25 |
2.27% |
2020-06-24 |
11.52 |
11.69 |
10.93 |
11.02 |
609241手 |
68785万 |
-0.42 |
-3.67% |
2020-06-19 |
12.01 |
12.09 |
11.05 |
11.44 |
1117798手 |
127284万 |
-0.52 |
-4.35% |
2020-06-12 |
11.36 |
12.34 |
11.29 |
11.96 |
1293292手 |
152808万 |
0.74 |
6.59% |
2020-06-05 |
10.70 |
11.45 |
10.70 |
11.22 |
822955手 |
92065万 |
0.61 |
5.75% |
2020-05-29 |
10.32 |
10.74 |
9.93 |
10.61 |
606017手 |
62942万 |
0.27 |
2.61% |
2020-05-22 |
11.30 |
11.45 |
10.12 |
10.34 |
931142手 |
100861万 |
-0.83 |
-7.43% |
2020-05-15 |
11.36 |
11.43 |
10.90 |
11.17 |
757450手 |
84855万 |
-0.13 |
-1.15% |
2020-05-08 |
10.48 |
11.55 |
10.46 |
11.30 |
532124手 |
58770万 |
0.74 |
7.01% |
2020-04-30 |
10.39 |
10.60 |
9.34 |
10.56 |
466809手 |
47202万 |
0.23 |
2.23% |
2020-04-24 |
10.43 |
11.07 |
10.20 |
10.33 |
805924手 |
86490万 |
-0.07 |
-0.67% |
2020-04-17 |
10.18 |
10.77 |
9.93 |
10.40 |
619589手 |
65025万 |
0.09 |
0.87% |
2020-04-10 |
9.76 |
10.71 |
9.75 |
10.31 |
586499手 |
60229万 |
0.78 |
8.19% |
2020-04-03 |
9.68 |
9.75 |
9.18 |
9.53 |
449755手 |
42487万 |
-0.31 |
-3.15% |
2020-03-27 |
10.70 |
10.87 |
9.50 |
9.84 |
591226手 |
59924万 |
-1.25 |
-11.27% |
2020-03-20 |
12.20 |
12.45 |
10.82 |
11.09 |
815360手 |
92611万 |
-1.01 |
-8.35% |
2020-03-13 |
11.50 |
12.55 |
10.82 |
12.10 |
1222595手 |
143040万 |
0.29 |
2.46% |
2020-03-06 |
11.32 |
12.35 |
11.10 |
11.81 |
1018487手 |
120105万 |
0.71 |
6.40% |
2020-02-28 |
13.28 |
13.76 |
11.04 |
11.10 |
1913134手 |
242749万 |
-2.30 |
-17.16% |
2020-02-21 |
11.88 |
14.19 |
11.54 |
13.40 |
2626659手 |
336261万 |
1.90 |
16.52% |
2020-02-14 |
11.19 |
11.68 |
10.40 |
11.50 |
1642965手 |
182304万 |
0.28 |
2.50% |
2020-02-07 |
9.96 |
11.43 |
8.96 |
11.22 |
1453759手 |
154510万 |
0.15 |
1.35% |
2020-01-23 |
10.38 |
12.00 |
10.28 |
11.07 |
1456150手 |
163325万 |
0.79 |
7.68% |
2020-01-17 |
9.50 |
10.55 |
9.38 |
10.28 |
939864手 |
93263万 |
0.68 |
7.08% |
2020-01-10 |
9.53 |
9.97 |
9.42 |
9.60 |
996064手 |
96741万 |
0.14 |
1.48% |
2020-01-03 |
9.18 |
9.53 |
9.11 |
9.46 |
283024手 |
26465万 |
0.35 |
3.84% |
2019-12-31 |
9.81 |
10.54 |
9.03 |
9.11 |
764020手 |
74923万 |
-0.23 |
-2.46% |
2019-12-27 |
8.93 |
9.55 |
8.73 |
9.34 |
558438手 |
51051万 |
0.41 |
4.59% |
2019-12-20 |
8.99 |
9.46 |
8.91 |
8.93 |
603012手 |
55337万 |
-0.02 |
-0.22% |
2019-12-13 |
8.67 |
9.01 |
8.61 |
8.95 |
393034手 |
34730万 |
0.32 |
3.71% |
2019-12-06 |
8.30 |
8.65 |
8.23 |
8.63 |
255081手 |
21630万 |
0.33 |
3.98% |
2019-11-29 |
8.46 |
8.52 |
8.18 |
8.30 |
171921手 |
14314万 |
-0.16 |
-1.89% |
2019-11-22 |
8.39 |
8.77 |
8.37 |
8.46 |
259504手 |
22220万 |
0.07 |
0.83% |
2019-11-15 |
8.68 |
8.72 |
8.25 |
8.39 |
237991手 |
20109万 |
-0.36 |
-4.11% |
2019-11-08 |
8.95 |
8.95 |
8.63 |
8.75 |
192639手 |
16986万 |
-0.12 |
-1.35% |
2019-11-01 |
9.08 |
9.31 |
8.76 |
8.87 |
261746手 |
23653万 |
-0.07 |
-0.78% |
2019-10-25 |
8.81 |
9.05 |
8.66 |
8.94 |
168053手 |
14935万 |
0.13 |
1.48% |
2019-10-18 |
9.27 |
9.39 |
8.77 |
8.81 |
257525手 |
23354万 |
-0.36 |
-3.93% |
2019-10-11 |
9.15 |
9.29 |
8.80 |
9.17 |
221219手 |
20210万 |
0.02 |
0.22% |
2019-09-30 |
9.38 |
9.46 |
9.12 |
9.15 |
77067手 |
7102万 |
-0.27 |
-2.87% |
2019-09-27 |
10.28 |
10.59 |
9.38 |
9.42 |
849020手 |
85571万 |
-0.92 |
-8.90% |
2019-09-20 |
10.51 |
10.64 |
9.85 |
10.34 |
879687手 |
89913万 |
-0.16 |
-1.52% |
2019-09-12 |
10.18 |
10.65 |
10.03 |
10.50 |
818156手 |
84491万 |
0.41 |
4.06% |
2019-09-06 |
9.34 |
10.19 |
9.34 |
10.09 |
921129手 |
90859万 |
0.75 |
8.03% |
2019-08-30 |
9.00 |
9.78 |
8.99 |
9.34 |
670688手 |
63111万 |
0.08 |
0.86% |
2019-08-23 |
8.80 |
9.40 |
8.75 |
9.26 |
691217手 |
62777万 |
0.52 |
5.95% |
2019-08-16 |
8.68 |
8.89 |
8.41 |
8.74 |
364026手 |
31616万 |
0.06 |
0.69% |
2019-08-09 |
9.10 |
9.36 |
8.48 |
8.68 |
302187手 |
26708万 |
-0.46 |
-5.03% |
2019-08-02 |
9.65 |
9.79 |
9.02 |
9.14 |
269948手 |
25526万 |
-0.42 |
-4.39% |
2019-07-26 |
9.77 |
9.84 |
9.04 |
9.56 |
382008手 |
36031万 |
-0.19 |
-1.95% |
2019-07-19 |
9.75 |
10.13 |
9.58 |
9.75 |
255190手 |
25234万 |
-0.13 |
-1.32% |
2019-07-12 |
10.64 |
10.64 |
9.76 |
9.88 |
346271手 |
34950万 |
-0.84 |
-7.84% |
2019-07-05 |
10.50 |
10.80 |
10.35 |
10.72 |
587305手 |
62260万 |
0.47 |
4.58% |
2019-06-28 |
10.68 |
10.77 |
10.18 |
10.25 |
449898手 |
47363万 |
-0.45 |
-4.21% |
2019-06-21 |
10.32 |
10.80 |
10.02 |
10.70 |
474445手 |
49480万 |
0.38 |
3.68% |
2019-06-14 |
10.68 |
11.04 |
10.30 |
10.32 |
730597手 |
78455万 |
-0.28 |
-2.64% |
2019-06-06 |
11.62 |
11.88 |
10.35 |
10.60 |
649795手 |
74001万 |
-0.95 |
-8.22% |
2019-05-31 |
10.75 |
11.95 |
10.70 |
11.55 |
987391手 |
113281万 |
0.68 |
6.26% |
2019-05-24 |
11.15 |
12.75 |
10.87 |
10.87 |
1429138手 |
167363万 |
-0.06 |
-0.55% |
2019-05-17 |
10.76 |
11.36 |
10.35 |
10.93 |
630723手 |
68608万 |
-0.04 |
-0.36% |
2019-05-10 |
10.20 |
10.99 |
9.61 |
10.97 |
464258手 |
47990万 |
0.35 |
3.30% |
2019-04-30 |
11.24 |
11.30 |
10.40 |
10.62 |
161919手 |
17382万 |
-0.62 |
-5.52% |
2019-04-26 |
12.31 |
12.36 |
11.20 |
11.24 |
431996手 |
51058万 |
-0.96 |
-7.87% |
2019-04-19 |
12.24 |
12.59 |
12.01 |
12.20 |
553492手 |
68258万 |
0.08 |
0.66% |
2019-04-12 |
13.19 |
13.23 |
11.90 |
12.12 |
699760手 |
87688万 |
-1.16 |
-8.73% |
2019-04-04 |
12.67 |
13.89 |
12.66 |
13.28 |
955016手 |
126454万 |
0.65 |
5.15% |
2019-03-29 |
12.88 |
13.61 |
11.81 |
12.63 |
997977手 |
127221万 |
-0.12 |
-0.94% |
2019-03-22 |
12.45 |
13.29 |
12.18 |
12.75 |
862904手 |
110092万 |
0.31 |
2.49% |
2019-03-15 |
14.19 |
14.76 |
12.22 |
12.44 |
2376363手 |
326229万 |
-1.09 |
-8.06% |
2019-03-08 |
11.38 |
13.53 |
11.23 |
13.53 |
1895639手 |
234763万 |
2.25 |
19.95% |
2019-03-01 |
10.90 |
12.26 |
10.82 |
11.28 |
1244209手 |
141934万 |
0.46 |
4.25% |
2019-02-22 |
10.10 |
10.94 |
10.00 |
10.82 |
1026165手 |
108689万 |
0.86 |
8.63% |
2019-02-15 |
9.09 |
10.09 |
9.08 |
9.96 |
467179手 |
45237万 |
0.90 |
9.93% |
2019-02-01 |
10.24 |
10.24 |
8.70 |
9.06 |
402534手 |
37828万 |
-1.07 |
-10.56% |
2019-01-25 |
10.06 |
10.42 |
9.92 |
10.13 |
364895手 |
37179万 |
0.05 |
0.50% |
2019-01-18 |
10.50 |
10.54 |
9.88 |
10.08 |
436966手 |
44724万 |
-0.48 |
-4.54% |
2019-01-11 |
10.58 |
10.86 |
10.22 |
10.56 |
727786手 |
76563万 |
0.05 |
0.48% |
2018-12-28 |
10.08 |
10.30 |
9.60 |
9.90 |
398048手 |
39641万 |
-0.20 |
-1.98% |
2018-12-21 |
10.25 |
10.34 |
10.01 |
10.10 |
221955手 |
22563万 |
-0.14 |
-1.37% |
2018-12-14 |
10.84 |
10.94 |
10.19 |
10.24 |
325025手 |
34659万 |
-0.73 |
-6.66% |
2018-12-07 |
11.12 |
11.35 |
10.83 |
10.97 |
449842手 |
49924万 |
0.10 |
0.92% |
2018-11-30 |
10.65 |
11.26 |
10.53 |
10.87 |
478442手 |
52311万 |
0.24 |
2.26% |
2018-11-23 |
11.08 |
12.31 |
10.56 |
10.63 |
1150065手 |
133510万 |
-0.37 |
-3.36% |
2018-11-16 |
10.25 |
11.15 |
10.23 |
11.00 |
556740手 |
60245万 |
0.72 |
7.00% |
2018-11-09 |
10.56 |
10.73 |
10.23 |
10.28 |
371386手 |
39039万 |
-0.26 |
-2.47% |
2018-11-02 |
10.18 |
10.56 |
9.70 |
10.54 |
423325手 |
43294万 |
0.30 |
2.93% |
2018-10-26 |
10.35 |
10.87 |
9.82 |
10.24 |
352693手 |
36659万 |
-0.03 |
-0.29% |
2018-10-19 |
10.59 |
10.86 |
9.80 |
10.27 |
351031手 |
36001万 |
-0.40 |
-3.75% |
2018-10-12 |
12.75 |
12.75 |
10.11 |
10.67 |
363667手 |
42314万 |
-2.25 |
-17.41% |
2018-09-28 |
13.37 |
13.49 |
12.70 |
12.92 |
271559手 |
35565万 |
-0.54 |
-4.01% |
2018-09-21 |
13.78 |
13.94 |
13.06 |
13.46 |
404757手 |
54756万 |
-0.16 |
-1.18% |
2018-09-14 |
13.60 |
14.14 |
13.41 |
13.62 |
423672手 |
58587万 |
0.05 |
0.37% |
2018-09-07 |
13.24 |
14.19 |
12.76 |
13.57 |
737169手 |
101409万 |
0.41 |
3.12% |
2018-08-31 |
12.75 |
13.82 |
12.74 |
13.16 |
514120手 |
68513万 |
0.51 |
4.03% |
2018-08-24 |
12.67 |
12.92 |
12.30 |
12.65 |
241119手 |
30598万 |
-0.04 |
-0.32% |
2018-08-17 |
13.09 |
13.55 |
12.65 |
12.69 |
330077手 |
43412万 |
-0.58 |
-4.37% |
2018-08-10 |
12.80 |
13.36 |
12.60 |
13.27 |
348508手 |
45603万 |
0.54 |
4.24% |
2018-08-03 |
13.67 |
13.84 |
12.51 |
12.73 |
367308手 |
48345万 |
-1.01 |
-7.35% |
2018-07-27 |
13.55 |
14.44 |
13.52 |
13.74 |
679098手 |
95121万 |
0.21 |
1.55% |
2018-07-20 |
13.74 |
14.35 |
13.25 |
13.53 |
659467手 |
91009万 |
-0.24 |
-1.74% |
2018-07-13 |
13.51 |
14.43 |
13.23 |
13.77 |
819752手 |
114001万 |
0.32 |
2.38% |
2018-07-06 |
14.00 |
14.60 |
13.11 |
13.45 |
809018手 |
112650万 |
-0.68 |
-4.81% |
2018-06-29 |
13.20 |
14.16 |
12.72 |
14.13 |
618975手 |
83645万 |
1.08 |
8.28% |
2018-06-22 |
13.55 |
13.80 |
12.45 |
13.05 |
469700手 |
60766万 |
-0.78 |
-5.64% |
2018-06-15 |
14.32 |
14.78 |
13.51 |
13.83 |
527281手 |
75129万 |
-0.49 |
-3.42% |
2018-06-08 |
14.53 |
14.89 |
13.87 |
14.32 |
545272手 |
78912万 |
-0.05 |
-0.35% |
2018-06-01 |
16.07 |
16.17 |
14.30 |
14.37 |
792203手 |
120635万 |
-1.88 |
-11.57% |
2018-05-25 |
16.67 |
17.47 |
16.21 |
16.25 |
1179526手 |
199770万 |
-0.20 |
-1.22% |
2018-05-18 |
15.91 |
16.57 |
15.90 |
16.45 |
714384手 |
116423万 |
0.35 |
2.17% |
2018-05-11 |
16.78 |
17.67 |
16.10 |
16.10 |
1157437手 |
195779万 |
-0.66 |
-3.94% |
2018-05-04 |
17.55 |
17.97 |
15.77 |
16.76 |
988579手 |
165991万 |
-1.54 |
-8.41% |
2018-04-27 |
19.00 |
19.26 |
16.68 |
18.30 |
1870279手 |
340191万 |
-0.60 |
-3.17% |
2018-04-20 |
16.84 |
19.84 |
16.49 |
18.90 |
2569289手 |
471971万 |
2.24 |
13.45% |
2018-04-13 |
18.17 |
20.59 |
16.62 |
16.66 |
3096074手 |
567892万 |
-1.31 |
-7.29% |
2018-04-04 |
18.00 |
19.11 |
17.10 |
17.97 |
2068808手 |
371854万 |
0.60 |
3.45% |
2018-03-30 |
14.74 |
17.37 |
14.55 |
17.37 |
1342253手 |
216188万 |
2.87 |
19.79% |
2018-03-23 |
13.80 |
14.98 |
13.35 |
14.50 |
562387手 |
80660万 |
0.69 |
5.00% |
2018-03-16 |
14.04 |
14.43 |
13.48 |
13.81 |
434847手 |
60916万 |
-0.09 |
-0.65% |
2018-03-09 |
13.60 |
13.99 |
13.28 |
13.90 |
538000手 |
73550万 |
0.40 |
2.96% |
2018-03-02 |
13.47 |
14.64 |
13.38 |
13.50 |
767890手 |
107921万 |
-0.01 |
-0.07% |
2018-02-23 |
13.08 |
14.13 |
12.56 |
13.51 |
156549手 |
20779万 |
0.43 |
3.29% |
2018-02-14 |
11.00 |
13.26 |
11.00 |
13.08 |
474194手 |
59757万 |
1.61 |
14.04% |
2018-02-09 |
12.81 |
13.08 |
11.47 |
11.47 |
340259手 |
42661万 |
-1.53 |
-11.77% |
2018-02-02 |
13.41 |
13.52 |
12.14 |
13.00 |
639792手 |
81306万 |
-0.49 |
-3.63% |
2018-01-26 |
13.98 |
14.27 |
13.44 |
13.49 |
666889手 |
92449万 |
-0.50 |
-3.57% |