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 |
2021-01-22 |
15.41 |
16.23 |
15.11 |
15.25 |
596866手 |
93918万 |
-0.12 |
-0.78% |
2021-01-15 |
15.53 |
16.53 |
15.01 |
15.37 |
821149手 |
129777万 |
-0.02 |
-0.13% |
2021-01-08 |
15.27 |
16.65 |
15.08 |
15.39 |
954823手 |
150392万 |
0.44 |
2.94% |
2020-12-31 |
14.30 |
15.07 |
14.00 |
14.95 |
357811手 |
52252万 |
0.50 |
3.46% |
2020-12-25 |
13.65 |
14.85 |
13.58 |
14.45 |
451920手 |
64316万 |
0.60 |
4.33% |
2020-12-18 |
13.55 |
14.24 |
13.39 |
13.85 |
256492手 |
35480万 |
0.27 |
1.99% |
2020-12-11 |
15.05 |
15.26 |
13.31 |
13.58 |
386329手 |
55563万 |
-1.48 |
-9.83% |
2020-12-04 |
14.96 |
15.32 |
14.80 |
15.06 |
208167手 |
31272万 |
0.02 |
0.13% |
2020-11-27 |
15.02 |
15.43 |
14.50 |
15.04 |
440019手 |
65917万 |
-0.12 |
-0.79% |
2020-11-20 |
14.90 |
15.49 |
14.24 |
15.16 |
456358手 |
68035万 |
0.27 |
1.81% |
2020-11-13 |
14.34 |
15.04 |
14.20 |
14.89 |
502867手 |
73835万 |
0.67 |
4.71% |
2020-11-06 |
16.08 |
16.28 |
14.15 |
14.22 |
871221手 |
129691万 |
-2.13 |
-13.03% |
2020-10-30 |
16.08 |
16.94 |
15.80 |
16.35 |
674680手 |
110360万 |
0.28 |
1.74% |
2020-10-23 |
16.78 |
17.35 |
15.78 |
16.07 |
641746手 |
106135万 |
-0.65 |
-3.89% |
2020-10-16 |
16.60 |
18.50 |
16.38 |
16.72 |
1372410手 |
236381万 |
0.12 |
0.72% |
2020-10-09 |
16.70 |
16.90 |
16.26 |
16.60 |
278009手 |
46205万 |
0.25 |
1.53% |
2020-09-30 |
16.09 |
16.69 |
15.50 |
16.35 |
578768手 |
93793万 |
0.39 |
2.44% |
2020-09-25 |
14.95 |
17.44 |
14.92 |
15.96 |
1744058手 |
289603万 |
1.04 |
6.97% |
2020-09-18 |
14.89 |
15.88 |
14.30 |
14.92 |
806872手 |
121215万 |
0.11 |
0.74% |
2020-09-11 |
15.83 |
17.13 |
14.20 |
14.81 |
1260274手 |
196080万 |
-1.26 |
-7.84% |
2020-09-04 |
15.51 |
16.40 |
15.26 |
16.07 |
1385673手 |
219561万 |
0.69 |
4.49% |
2020-08-28 |
14.30 |
15.88 |
13.68 |
15.38 |
1098939手 |
162193万 |
1.12 |
7.85% |
2020-08-21 |
14.88 |
15.53 |
14.00 |
14.26 |
1055913手 |
157364万 |
-0.62 |
-4.17% |
2020-08-14 |
14.94 |
15.52 |
13.26 |
14.88 |
1018153手 |
146078万 |
-0.04 |
-0.27% |
2020-08-07 |
13.85 |
15.68 |
13.78 |
14.92 |
1266898手 |
190062万 |
1.25 |
9.14% |
2020-07-31 |
13.52 |
14.14 |
12.92 |
13.67 |
689696手 |
93245万 |
0.28 |
2.09% |
2020-07-24 |
13.20 |
14.48 |
12.78 |
13.39 |
1617290手 |
223317万 |
0.42 |
3.24% |
2020-07-17 |
13.25 |
14.07 |
12.58 |
12.97 |
755745手 |
100901万 |
-0.32 |
-2.41% |
2020-07-10 |
12.18 |
13.70 |
11.99 |
13.29 |
1029482手 |
133151万 |
1.25 |
10.38% |
2020-07-03 |
11.27 |
12.04 |
11.16 |
12.04 |
641063手 |
73920万 |
0.77 |
6.83% |
2020-06-24 |
11.35 |
11.48 |
11.13 |
11.27 |
256939手 |
28962万 |
0.02 |
0.18% |
2020-06-19 |
10.73 |
11.29 |
10.68 |
11.25 |
383470手 |
42370万 |
0.49 |
4.55% |
2020-06-12 |
11.21 |
11.21 |
10.46 |
10.76 |
359183手 |
39268万 |
-0.37 |
-3.32% |
2020-06-05 |
10.63 |
11.17 |
10.62 |
11.13 |
392801手 |
43051万 |
0.54 |
5.10% |
2020-05-29 |
10.54 |
10.79 |
10.30 |
10.59 |
282823手 |
29901万 |
0.05 |
0.47% |
2020-05-22 |
11.27 |
11.65 |
10.47 |
10.54 |
583988手 |
64872万 |
-0.70 |
-6.23% |
2020-05-15 |
10.94 |
11.35 |
10.67 |
11.24 |
456448手 |
50145万 |
0.37 |
3.40% |
2020-05-08 |
10.49 |
10.99 |
10.43 |
10.87 |
241559手 |
26048万 |
0.27 |
2.55% |
2020-04-30 |
10.69 |
10.72 |
9.87 |
10.60 |
260886手 |
27088万 |
-0.12 |
-1.12% |
2020-04-24 |
10.80 |
11.02 |
10.60 |
10.72 |
378015手 |
40807万 |
-0.10 |
-0.92% |
2020-04-17 |
10.50 |
10.92 |
10.23 |
10.82 |
395298手 |
41835万 |
0.22 |
2.08% |
2020-04-10 |
10.65 |
11.00 |
10.50 |
10.60 |
325600手 |
34977万 |
0.15 |
1.44% |
2020-04-03 |
10.08 |
10.60 |
9.81 |
10.45 |
317535手 |
32611万 |
0.23 |
2.25% |
2020-03-27 |
10.30 |
10.60 |
10.00 |
10.22 |
307841手 |
31706万 |
-0.38 |
-3.58% |
2020-03-20 |
11.11 |
11.15 |
10.02 |
10.60 |
418598手 |
43810万 |
-0.41 |
-3.72% |
2020-03-13 |
11.70 |
11.85 |
10.50 |
11.01 |
638337手 |
71659万 |
-0.84 |
-7.09% |
2020-03-06 |
11.10 |
12.39 |
11.00 |
11.85 |
795669手 |
94859万 |
0.96 |
8.81% |
2020-02-28 |
12.15 |
12.90 |
10.88 |
10.89 |
1106387手 |
133911万 |
-1.08 |
-9.02% |
2020-02-21 |
10.86 |
12.08 |
10.86 |
11.97 |
909988手 |
106523万 |
1.10 |
10.12% |
2020-02-14 |
10.56 |
11.26 |
10.46 |
10.87 |
476379手 |
51520万 |
0.22 |
2.07% |
2020-02-07 |
9.83 |
10.66 |
9.22 |
10.65 |
516758手 |
52118万 |
-0.27 |
-2.47% |
2020-01-23 |
11.55 |
12.10 |
10.81 |
10.92 |
505479手 |
58346万 |
-0.60 |
-5.21% |
2020-01-17 |
11.71 |
11.94 |
11.50 |
11.52 |
397564手 |
46517万 |
-0.19 |
-1.62% |
2020-01-10 |
11.91 |
12.22 |
11.66 |
11.71 |
725701手 |
86295万 |
-0.18 |
-1.51% |
2020-01-03 |
11.46 |
11.90 |
11.31 |
11.89 |
220092手 |
25720万 |
0.51 |
4.48% |
2019-12-31 |
7.12 |
11.44 |
7.06 |
11.38 |
428017手 |
37362万 |
0.09 |
0.80% |
2019-12-27 |
11.54 |
11.78 |
11.07 |
11.29 |
480733手 |
54945万 |
-0.08 |
-0.70% |
2019-12-20 |
11.14 |
11.83 |
11.10 |
11.37 |
580944手 |
66938万 |
0.25 |
2.25% |
2019-12-13 |
10.89 |
11.23 |
10.79 |
11.12 |
342194手 |
37693万 |
0.23 |
2.11% |
2019-12-06 |
10.73 |
10.98 |
10.57 |
10.89 |
371948手 |
40173万 |
0.12 |
1.11% |
2019-11-29 |
10.40 |
10.80 |
10.16 |
10.77 |
270091手 |
28287万 |
0.36 |
3.46% |
2019-11-22 |
10.00 |
10.78 |
9.85 |
10.41 |
389816手 |
40688万 |
0.42 |
4.20% |
2019-11-15 |
10.33 |
10.36 |
9.89 |
9.99 |
310814手 |
31360万 |
-0.48 |
-4.58% |
2019-11-08 |
10.58 |
11.15 |
10.28 |
10.47 |
464792手 |
49502万 |
-0.07 |
-0.66% |
2019-11-01 |
11.05 |
11.30 |
10.31 |
10.54 |
493767手 |
53332万 |
-0.47 |
-4.27% |
2019-10-25 |
11.04 |
11.24 |
10.55 |
11.01 |
382829手 |
42038万 |
-0.01 |
-0.09% |
2019-10-18 |
11.43 |
11.66 |
10.99 |
11.02 |
591572手 |
67147万 |
-0.31 |
-2.74% |
2019-10-11 |
10.97 |
11.54 |
10.90 |
11.33 |
528784手 |
59499万 |
0.39 |
3.56% |
2019-09-30 |
11.24 |
11.28 |
10.92 |
10.94 |
126411手 |
14025万 |
-0.24 |
-2.15% |
2019-09-27 |
12.04 |
12.17 |
11.10 |
11.18 |
830008手 |
97063万 |
-0.86 |
-7.14% |
2019-09-20 |
12.92 |
13.05 |
11.88 |
12.04 |
1149434手 |
141632万 |
-0.87 |
-6.74% |
2019-09-12 |
13.15 |
13.74 |
12.60 |
12.91 |
1203285手 |
158172万 |
-0.29 |
-2.20% |
2019-09-06 |
10.36 |
13.68 |
10.36 |
13.20 |
2349224手 |
293551万 |
2.92 |
28.41% |
2019-08-30 |
9.54 |
10.58 |
9.54 |
10.28 |
782783手 |
79157万 |
0.53 |
5.44% |
2019-08-23 |
9.32 |
9.96 |
9.28 |
9.75 |
433242手 |
42076万 |
0.48 |
5.18% |
2019-08-16 |
8.95 |
9.40 |
8.80 |
9.27 |
339282手 |
30919万 |
0.26 |
2.89% |
2019-08-09 |
9.74 |
9.89 |
8.82 |
9.01 |
473877手 |
43584万 |
-0.70 |
-7.21% |
2019-08-02 |
10.21 |
10.39 |
9.60 |
9.71 |
564666手 |
56624万 |
-0.58 |
-5.64% |
2019-07-26 |
9.60 |
10.43 |
9.27 |
10.29 |
612597手 |
61006万 |
0.54 |
5.54% |
2019-07-19 |
9.43 |
10.02 |
9.32 |
9.75 |
478983手 |
46374万 |
0.35 |
3.72% |
2019-07-12 |
9.67 |
9.67 |
8.91 |
9.40 |
323021手 |
29816万 |
-0.22 |
-2.29% |
2019-07-05 |
9.51 |
9.68 |
9.11 |
9.62 |
422239手 |
39981万 |
0.31 |
3.33% |
2019-06-28 |
9.27 |
9.53 |
9.18 |
9.31 |
229797手 |
21462万 |
0.04 |
0.43% |
2019-06-21 |
8.77 |
9.37 |
8.62 |
9.27 |
198570手 |
17901万 |
0.55 |
6.31% |
2019-06-14 |
8.47 |
9.10 |
8.45 |
8.72 |
161170手 |
14226万 |
0.25 |
2.95% |
2019-06-06 |
9.14 |
9.18 |
8.42 |
8.47 |
147320手 |
12906万 |
-0.65 |
-7.13% |
2019-05-31 |
9.01 |
9.34 |
8.92 |
9.12 |
191486手 |
17601万 |
0.14 |
1.56% |
2019-05-24 |
9.12 |
9.42 |
8.91 |
8.98 |
225254手 |
20734万 |
-0.13 |
-1.43% |
2019-05-17 |
9.06 |
9.47 |
8.90 |
9.11 |
337693手 |
31127万 |
-0.11 |
-1.19% |
2019-05-10 |
9.00 |
9.26 |
8.37 |
9.22 |
346745手 |
30651万 |
-0.08 |
-0.86% |
2019-04-30 |
9.50 |
9.55 |
9.08 |
9.30 |
98036手 |
9118万 |
-0.21 |
-2.21% |
2019-04-26 |
10.38 |
10.42 |
9.45 |
9.51 |
304264手 |
30146万 |
-0.85 |
-8.21% |
2019-04-19 |
10.41 |
10.68 |
9.95 |
10.36 |
413010手 |
42744万 |
0.09 |
0.88% |
2019-04-12 |
11.13 |
11.13 |
10.12 |
10.27 |
474463手 |
50107万 |
-0.70 |
-6.38% |
2019-04-04 |
10.46 |
11.27 |
10.38 |
10.97 |
544508手 |
59134万 |
0.67 |
6.50% |
2019-03-29 |
10.45 |
11.59 |
9.80 |
10.30 |
625645手 |
65685万 |
-0.29 |
-2.74% |
2019-03-22 |
10.20 |
10.72 |
9.91 |
10.59 |
496566手 |
51227万 |
0.47 |
4.64% |
2019-03-15 |
9.77 |
11.07 |
9.70 |
10.12 |
661987手 |
68844万 |
0.33 |
3.37% |
2019-03-08 |
9.60 |
10.65 |
9.53 |
9.79 |
610403手 |
61036万 |
0.25 |
2.62% |
2019-03-01 |
8.88 |
10.29 |
8.85 |
9.54 |
611918手 |
58318万 |
0.76 |
8.66% |
2019-02-22 |
8.23 |
8.95 |
8.23 |
8.78 |
518118手 |
44654万 |
0.56 |
6.81% |
2019-02-15 |
7.80 |
8.29 |
7.73 |
8.22 |
358051手 |
28952万 |
0.45 |
5.79% |
2019-02-01 |
7.84 |
7.85 |
7.25 |
7.77 |
247170手 |
18732万 |
0.03 |
0.39% |
2019-01-25 |
8.03 |
8.12 |
7.64 |
7.74 |
208077手 |
16405万 |
-0.29 |
-3.61% |
2019-01-18 |
8.06 |
8.31 |
7.91 |
8.03 |
250200手 |
20265万 |
-0.07 |
-0.86% |
2019-01-11 |
7.86 |
8.32 |
7.86 |
8.10 |
438302手 |
35419万 |
0.30 |
3.85% |
2018-12-28 |
7.57 |
7.71 |
7.08 |
7.12 |
254866手 |
18797万 |
-0.52 |
-6.81% |
2018-12-21 |
8.07 |
8.07 |
7.57 |
7.64 |
343802手 |
26798万 |
-0.44 |
-5.45% |
2018-12-14 |
8.60 |
8.63 |
8.03 |
8.08 |
233798手 |
19340万 |
-0.50 |
-5.83% |
2018-12-07 |
8.72 |
9.00 |
8.50 |
8.58 |
159643手 |
14030万 |
0.01 |
0.12% |
2018-11-30 |
8.32 |
8.78 |
8.23 |
8.57 |
141609手 |
12044万 |
0.19 |
2.27% |
2018-11-23 |
9.20 |
9.54 |
8.32 |
8.38 |
223809手 |
20162万 |
-0.82 |
-8.91% |
2018-11-16 |
8.66 |
9.38 |
8.62 |
9.20 |
301374手 |
27218万 |
0.55 |
6.36% |
2018-11-09 |
8.86 |
9.10 |
8.60 |
8.65 |
192218手 |
16947万 |
-0.27 |
-3.03% |
2018-11-02 |
8.40 |
8.95 |
8.13 |
8.92 |
190768手 |
16454万 |
0.54 |
6.44% |
2018-10-26 |
8.58 |
9.20 |
8.30 |
8.38 |
205160手 |
17910万 |
-0.13 |
-1.53% |
2018-10-19 |
9.16 |
9.33 |
8.06 |
8.51 |
203780手 |
17802万 |
-0.63 |
-6.89% |
2018-10-12 |
10.70 |
10.79 |
8.54 |
9.14 |
200005手 |
19282万 |
-1.68 |
-15.53% |
2018-09-28 |
10.51 |
11.18 |
10.40 |
10.82 |
229817手 |
24950万 |
0.28 |
2.66% |
2018-09-21 |
10.84 |
10.99 |
10.33 |
10.54 |
237245手 |
25271万 |
-0.35 |
-3.21% |
2018-09-14 |
10.71 |
11.53 |
10.37 |
10.89 |
262224手 |
28852万 |
0.05 |
0.46% |
2018-09-07 |
10.21 |
10.95 |
9.81 |
10.84 |
251757手 |
26185万 |
0.72 |
7.12% |
2018-08-31 |
9.71 |
10.20 |
9.59 |
10.12 |
140519手 |
14050万 |
0.47 |
4.87% |
2018-08-24 |
9.52 |
9.78 |
9.20 |
9.65 |
88334手 |
8488万 |
0.14 |
1.47% |
2018-08-17 |
9.61 |
9.96 |
9.26 |
9.51 |
109024手 |
10483万 |
-0.17 |
-1.76% |
2018-08-10 |
9.14 |
9.71 |
9.01 |
9.68 |
129705手 |
12161万 |
0.59 |
6.49% |
2018-08-03 |
10.29 |
10.35 |
8.82 |
9.09 |
166702手 |
16125万 |
-1.01 |
-10.00% |
2018-07-27 |
9.61 |
10.49 |
9.59 |
10.10 |
232365手 |
23493万 |
0.51 |
5.32% |
2018-07-20 |
9.79 |
9.98 |
9.40 |
9.59 |
147258手 |
14287万 |
-0.22 |
-2.24% |
2018-07-13 |
9.19 |
9.98 |
9.18 |
9.81 |
169705手 |
16343万 |
0.72 |
7.92% |
2018-07-06 |
9.04 |
9.32 |
8.87 |
9.09 |
197794手 |
18029万 |
0.05 |
0.55% |
2018-06-29 |
8.72 |
9.15 |
8.37 |
9.04 |
160637手 |
14218万 |
0.37 |
4.27% |
2018-06-22 |
8.80 |
8.87 |
7.91 |
8.67 |
123008手 |
10285万 |
-0.26 |
-2.91% |
2018-06-15 |
9.52 |
9.65 |
8.83 |
8.93 |
134220手 |
12598万 |
-0.66 |
-6.88% |
2018-06-08 |
10.29 |
10.35 |
9.33 |
9.59 |
195753手 |
19117万 |
-0.70 |
-6.80% |
2018-06-01 |
11.25 |
11.55 |
10.22 |
10.29 |
263233手 |
28586万 |
-1.03 |
-9.10% |
2018-05-25 |
11.06 |
11.70 |
10.71 |
11.32 |
282656手 |
31780万 |
0.42 |
3.85% |
2018-05-18 |
11.32 |
11.46 |
10.39 |
10.90 |
180129手 |
19445万 |
-0.38 |
-3.37% |
2018-05-11 |
11.26 |
11.98 |
11.15 |
11.28 |
195939手 |
22535万 |
0.02 |
0.18% |
2018-05-04 |
10.81 |
11.42 |
10.41 |
11.26 |
132110手 |
14469万 |
0.35 |
3.21% |
2018-04-27 |
11.68 |
11.68 |
10.43 |
10.91 |
296053手 |
32476万 |
-0.74 |
-6.35% |
2018-04-20 |
11.11 |
11.81 |
10.42 |
11.65 |
431917手 |
48979万 |
0.58 |
5.24% |
2018-04-13 |
11.55 |
11.84 |
10.90 |
11.07 |
318461手 |
35992万 |
-0.72 |
-6.11% |
2018-04-04 |
12.15 |
13.12 |
11.56 |
11.79 |
271096手 |
32307万 |
-0.19 |
-1.59% |
2018-03-30 |
9.69 |
12.09 |
9.54 |
11.98 |
709219手 |
79524万 |
2.19 |
22.37% |
2018-03-23 |
10.01 |
10.38 |
9.31 |
9.79 |
316364手 |
31793万 |
-0.26 |
-2.59% |
2018-03-16 |
9.73 |
10.63 |
9.73 |
10.05 |
364139手 |
37056万 |
0.23 |
2.34% |
2018-03-09 |
9.54 |
10.19 |
9.11 |
9.82 |
259219手 |
24575万 |
0.55 |
5.93% |
2018-03-02 |
8.26 |
9.70 |
8.26 |
9.27 |
367169手 |
33550万 |
1.05 |
12.77% |
2018-02-23 |
8.10 |
8.91 |
7.78 |
8.22 |
42841手 |
3537万 |
0.12 |
1.48% |
2018-02-14 |
7.70 |
8.35 |
7.68 |
8.10 |
93843手 |
7499万 |
0.33 |
4.25% |
2018-02-09 |
8.90 |
9.02 |
7.50 |
7.77 |
133162手 |
10916万 |
-1.15 |
-12.89% |
2018-02-02 |
9.76 |
10.13 |
8.79 |
8.92 |
124411手 |
11763万 |
-0.87 |
-8.89% |
2018-01-26 |
9.51 |
10.16 |
9.16 |
9.79 |
165683手 |
16175万 |
0.20 |
2.09% |