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 |
2021-03-04 |
21.91 |
23.36 |
21.91 |
22.82 |
552725手 |
126137万 |
0.98 |
4.49% |
2021-02-26 |
22.90 |
22.90 |
21.65 |
21.84 |
709734手 |
158181万 |
-1.04 |
-4.54% |
2021-02-19 |
22.51 |
22.98 |
22.08 |
22.88 |
377391手 |
84787万 |
0.75 |
3.39% |
2021-02-10 |
21.70 |
22.48 |
21.35 |
22.13 |
514159手 |
112660万 |
0.53 |
2.45% |
2021-02-05 |
22.22 |
22.85 |
21.60 |
21.60 |
678442手 |
149863万 |
-0.62 |
-2.79% |
2021-01-29 |
25.88 |
26.02 |
21.90 |
22.22 |
910062手 |
217529万 |
-3.77 |
-14.51% |
2021-01-22 |
23.70 |
26.09 |
23.43 |
25.99 |
882877手 |
220974万 |
2.31 |
9.76% |
2021-01-15 |
24.00 |
24.88 |
23.19 |
23.68 |
935637手 |
224580万 |
-0.56 |
-2.31% |
2021-01-08 |
24.00 |
25.15 |
23.48 |
24.24 |
1385734手 |
335993万 |
0.09 |
0.37% |
2020-12-31 |
24.21 |
24.92 |
23.60 |
24.15 |
630694手 |
152211万 |
-0.15 |
-0.62% |
2020-12-25 |
25.99 |
26.89 |
23.56 |
24.30 |
1168302手 |
296619万 |
-1.61 |
-6.21% |
2020-12-18 |
26.10 |
26.83 |
25.15 |
25.91 |
794248手 |
207910万 |
0.07 |
0.27% |
2020-12-11 |
25.98 |
26.76 |
25.02 |
25.84 |
659829手 |
170385万 |
-0.02 |
-0.08% |
2020-12-04 |
25.24 |
26.51 |
24.71 |
25.86 |
307402手 |
78880万 |
0.62 |
2.46% |
2020-11-27 |
26.39 |
26.50 |
24.99 |
25.24 |
595548手 |
153110万 |
-1.12 |
-4.25% |
2020-11-20 |
27.18 |
27.35 |
25.78 |
26.36 |
701941手 |
184910万 |
-0.73 |
-2.69% |
2020-11-13 |
26.90 |
27.55 |
26.31 |
27.09 |
1067033手 |
286433万 |
0.27 |
1.01% |
2020-11-06 |
25.67 |
26.98 |
25.52 |
26.82 |
960822手 |
253823万 |
0.95 |
3.67% |
2020-10-30 |
22.75 |
26.19 |
22.43 |
25.87 |
1379440手 |
345854万 |
3.08 |
13.52% |
2020-10-23 |
22.90 |
23.77 |
22.58 |
22.79 |
755588手 |
175570万 |
0.14 |
0.62% |
2020-10-16 |
21.61 |
22.88 |
21.60 |
22.65 |
754807手 |
168365万 |
1.09 |
5.06% |
2020-10-09 |
21.30 |
21.94 |
21.21 |
21.56 |
136531手 |
29462万 |
0.55 |
2.62% |
2020-09-30 |
20.79 |
21.95 |
20.18 |
21.01 |
497165手 |
105732万 |
0.36 |
1.74% |
2020-09-25 |
21.35 |
21.45 |
20.46 |
20.65 |
514761手 |
107930万 |
-0.67 |
-3.14% |
2020-09-18 |
21.35 |
21.94 |
20.71 |
21.32 |
737477手 |
157323万 |
-0.02 |
-0.09% |
2020-09-11 |
24.65 |
25.40 |
20.76 |
21.34 |
1280348手 |
288964万 |
-3.38 |
-13.67% |
2020-09-04 |
24.48 |
25.70 |
23.53 |
24.72 |
1199617手 |
295343万 |
0.34 |
1.40% |
2020-08-28 |
24.85 |
25.35 |
23.10 |
24.38 |
1156831手 |
280035万 |
-0.40 |
-1.61% |
2020-08-21 |
24.37 |
25.36 |
23.61 |
24.78 |
1061774手 |
259550万 |
0.44 |
1.81% |
2020-08-14 |
25.38 |
27.15 |
23.80 |
24.34 |
1659239手 |
417655万 |
-0.66 |
-2.64% |
2020-08-07 |
24.89 |
25.88 |
24.40 |
25.00 |
1688797手 |
422372万 |
-0.02 |
-0.08% |
2020-07-31 |
21.16 |
25.20 |
20.13 |
25.02 |
1876267手 |
427665万 |
3.96 |
18.80% |
2020-07-24 |
21.39 |
23.29 |
20.80 |
21.06 |
1376741手 |
304019万 |
-0.14 |
-0.66% |
2020-07-17 |
21.28 |
23.60 |
20.46 |
21.20 |
1789141手 |
389891万 |
0.16 |
0.76% |
2020-07-10 |
20.12 |
21.71 |
19.98 |
21.04 |
1518173手 |
319532万 |
0.97 |
4.83% |
2020-07-03 |
21.36 |
21.37 |
19.50 |
20.07 |
1940465手 |
388757万 |
-1.94 |
-8.81% |
2020-06-24 |
21.40 |
22.32 |
20.95 |
22.01 |
687987手 |
149072万 |
0.75 |
3.53% |
2020-06-19 |
18.51 |
21.68 |
18.51 |
21.26 |
1974000手 |
404818万 |
2.56 |
13.69% |
2020-06-12 |
19.60 |
19.71 |
18.06 |
18.70 |
920466手 |
174045万 |
-0.61 |
-3.16% |
2020-06-05 |
18.96 |
19.48 |
18.51 |
19.31 |
726357手 |
138049万 |
0.59 |
3.15% |
2020-05-29 |
17.60 |
18.85 |
17.37 |
18.72 |
512756手 |
93028万 |
1.28 |
7.34% |
2020-05-22 |
18.51 |
19.23 |
17.40 |
17.44 |
605744手 |
111714万 |
-1.06 |
-5.73% |
2020-05-15 |
19.17 |
19.19 |
18.40 |
18.50 |
577526手 |
108417万 |
-0.54 |
-2.84% |
2020-05-08 |
18.51 |
19.77 |
18.41 |
19.04 |
479848手 |
91865万 |
0.40 |
2.15% |
2020-04-30 |
18.01 |
19.20 |
17.90 |
18.64 |
738069手 |
138271万 |
0.74 |
4.13% |
2020-04-24 |
17.35 |
18.46 |
17.25 |
17.90 |
579443手 |
103361万 |
0.63 |
3.65% |
2020-04-17 |
17.30 |
17.80 |
17.00 |
17.27 |
554214手 |
96348万 |
-0.12 |
-0.69% |
2020-04-10 |
16.75 |
17.57 |
16.55 |
17.39 |
473190手 |
80850万 |
1.03 |
6.30% |
2020-04-03 |
17.10 |
17.19 |
15.87 |
16.36 |
628642手 |
104115万 |
-0.94 |
-5.43% |
2020-03-27 |
16.68 |
17.88 |
16.30 |
17.30 |
876141手 |
150867万 |
0.14 |
0.82% |
2020-03-20 |
17.16 |
18.13 |
16.02 |
17.16 |
1372130手 |
234444万 |
0.17 |
1.00% |
2020-03-13 |
17.28 |
17.42 |
15.70 |
16.99 |
1044535手 |
172610万 |
-0.59 |
-3.36% |
2020-03-06 |
16.50 |
17.93 |
16.17 |
17.58 |
969499手 |
165514万 |
1.23 |
7.52% |
2020-02-28 |
17.76 |
17.76 |
16.33 |
16.35 |
1099865手 |
189559万 |
-1.46 |
-8.20% |
2020-02-21 |
18.61 |
18.83 |
17.29 |
17.81 |
1023048手 |
184877万 |
-0.77 |
-4.14% |
2020-02-14 |
18.41 |
19.47 |
17.72 |
18.58 |
1084101手 |
201447万 |
0.18 |
0.98% |
2020-02-07 |
15.35 |
18.50 |
15.35 |
18.40 |
1331578手 |
225942万 |
1.60 |
9.52% |
2020-01-23 |
17.05 |
17.65 |
16.58 |
16.80 |
621617手 |
106320万 |
-0.25 |
-1.47% |
2020-01-17 |
17.50 |
17.90 |
16.97 |
17.05 |
711421手 |
123674万 |
-0.49 |
-2.79% |
2020-01-10 |
17.07 |
18.01 |
17.01 |
17.54 |
1519491手 |
263723万 |
-0.20 |
-1.13% |
2020-01-03 |
15.52 |
17.74 |
15.21 |
17.74 |
1545943手 |
251572万 |
1.45 |
8.90% |
2019-12-31 |
17.00 |
17.32 |
16.06 |
16.29 |
678081手 |
111990万 |
-0.03 |
-0.18% |
2019-12-27 |
15.94 |
16.72 |
15.66 |
16.32 |
883949手 |
142166万 |
0.38 |
2.38% |
2019-12-20 |
15.20 |
16.23 |
15.15 |
15.94 |
802901手 |
126638万 |
0.77 |
5.08% |
2019-12-13 |
15.40 |
15.61 |
15.00 |
15.17 |
460521手 |
70077万 |
-0.14 |
-0.91% |
2019-12-06 |
14.75 |
15.38 |
14.17 |
15.31 |
523606手 |
77351万 |
0.69 |
4.72% |
2019-11-29 |
15.55 |
15.69 |
14.59 |
14.62 |
515348手 |
78375万 |
-0.83 |
-5.37% |
2019-11-22 |
15.87 |
16.06 |
15.44 |
15.45 |
359562手 |
56948万 |
-0.42 |
-2.65% |
2019-11-15 |
16.30 |
16.30 |
15.35 |
15.87 |
478832手 |
75496万 |
-0.48 |
-2.94% |
2019-11-08 |
16.08 |
16.68 |
15.84 |
16.35 |
751551手 |
122003万 |
0.29 |
1.81% |
2019-11-01 |
16.90 |
16.90 |
15.82 |
16.06 |
701838手 |
114335万 |
-1.00 |
-5.86% |
2019-10-25 |
16.97 |
17.34 |
16.31 |
17.06 |
527687手 |
89081万 |
0.04 |
0.23% |
2019-10-18 |
17.40 |
17.55 |
16.68 |
17.02 |
599276手 |
101822万 |
-0.21 |
-1.22% |
2019-10-11 |
18.00 |
18.00 |
16.62 |
17.23 |
698008手 |
120022万 |
-1.29 |
-6.96% |
2019-09-30 |
18.66 |
18.80 |
18.51 |
18.52 |
56417手 |
10516万 |
-0.14 |
-0.75% |
2019-09-27 |
19.00 |
19.43 |
18.60 |
18.66 |
440738手 |
83625万 |
-0.38 |
-2.00% |
2019-09-20 |
19.76 |
20.08 |
18.90 |
19.04 |
569365手 |
110432万 |
-0.66 |
-3.35% |
2019-09-12 |
20.55 |
20.56 |
19.55 |
19.70 |
602244手 |
120483万 |
-0.66 |
-3.24% |
2019-09-06 |
19.67 |
20.89 |
19.57 |
20.36 |
662313手 |
135231万 |
0.69 |
3.51% |
2019-08-30 |
19.43 |
20.38 |
19.24 |
19.67 |
550232手 |
108761万 |
-0.20 |
-1.01% |
2019-08-23 |
19.80 |
20.20 |
19.41 |
19.87 |
597361手 |
118494万 |
0.14 |
0.71% |
2019-08-16 |
18.11 |
19.94 |
17.76 |
19.73 |
659371手 |
123430万 |
1.61 |
8.88% |
2019-08-09 |
18.88 |
19.66 |
17.68 |
18.12 |
708181手 |
133550万 |
-0.88 |
-4.63% |
2019-08-02 |
18.62 |
19.51 |
18.41 |
19.00 |
597198手 |
113614万 |
0.29 |
1.55% |
2019-07-26 |
18.73 |
18.84 |
17.79 |
18.71 |
588045手 |
107158万 |
-0.02 |
-0.11% |
2019-07-19 |
19.36 |
19.65 |
18.40 |
18.73 |
438951手 |
83795万 |
-0.69 |
-3.55% |
2019-07-12 |
19.30 |
19.59 |
18.46 |
19.42 |
565031手 |
107350万 |
0.03 |
0.15% |
2019-07-05 |
19.76 |
20.36 |
18.77 |
19.39 |
1090948手 |
212491万 |
-0.01 |
-0.05% |
2019-06-28 |
19.38 |
20.23 |
19.00 |
19.40 |
625684手 |
122050万 |
0.16 |
0.83% |
2019-06-21 |
17.92 |
19.75 |
17.25 |
19.24 |
921138手 |
168668万 |
1.17 |
6.47% |
2019-06-14 |
18.02 |
18.87 |
17.30 |
18.07 |
817756手 |
147801万 |
0.02 |
0.11% |
2019-06-06 |
19.44 |
20.13 |
17.88 |
18.05 |
540292手 |
101165万 |
-1.55 |
-7.91% |
2019-05-31 |
20.40 |
20.58 |
19.31 |
19.60 |
497593手 |
99538万 |
-0.80 |
-3.92% |
2019-05-24 |
21.25 |
21.28 |
20.32 |
20.40 |
468655手 |
97089万 |
-0.60 |
-2.86% |
2019-05-17 |
21.10 |
21.69 |
19.89 |
21.00 |
814251手 |
169833万 |
-0.64 |
-2.96% |
2019-05-10 |
21.00 |
22.28 |
20.31 |
21.64 |
1230223手 |
263965万 |
-0.05 |
-0.23% |
2019-04-30 |
22.00 |
22.28 |
21.30 |
21.69 |
641019手 |
139682万 |
0.23 |
1.07% |
2019-04-26 |
20.92 |
21.46 |
19.51 |
21.46 |
767330手 |
157618万 |
0.59 |
2.83% |
2019-04-19 |
21.08 |
21.15 |
20.05 |
20.87 |
581555手 |
119991万 |
0.12 |
0.58% |
2019-04-12 |
22.12 |
22.44 |
20.59 |
20.75 |
982109手 |
212208万 |
-1.35 |
-6.11% |
2019-04-04 |
22.75 |
23.89 |
22.00 |
22.10 |
668493手 |
152962万 |
-0.75 |
-3.28% |
2019-03-29 |
22.49 |
23.43 |
21.44 |
22.85 |
966573手 |
217145万 |
0.03 |
0.13% |
2019-03-22 |
21.70 |
23.76 |
21.38 |
22.82 |
1005259手 |
229091万 |
1.22 |
5.65% |
2019-03-15 |
19.90 |
22.29 |
19.81 |
21.60 |
1048620手 |
221257万 |
1.73 |
8.71% |
2019-03-08 |
21.55 |
22.45 |
19.80 |
19.87 |
995501手 |
207674万 |
-1.31 |
-6.18% |
2019-03-01 |
20.07 |
21.50 |
19.99 |
21.18 |
808033手 |
168381万 |
1.16 |
5.79% |
2019-02-22 |
19.62 |
20.95 |
19.55 |
20.02 |
694887手 |
139817万 |
0.52 |
2.67% |
2019-02-15 |
18.25 |
20.04 |
18.12 |
19.50 |
695991手 |
135401万 |
1.24 |
6.79% |
2019-02-01 |
18.00 |
18.40 |
16.85 |
18.26 |
585462手 |
104452万 |
0.18 |
1.00% |
2019-01-25 |
17.56 |
18.20 |
17.29 |
18.08 |
514522手 |
91472万 |
0.52 |
2.96% |
2019-01-18 |
16.65 |
17.77 |
15.85 |
17.56 |
670621手 |
113150万 |
0.82 |
4.90% |
2019-01-11 |
16.76 |
17.12 |
15.62 |
16.74 |
718513手 |
118693万 |
0.09 |
0.54% |
2018-12-28 |
16.99 |
17.87 |
16.30 |
16.99 |
788354手 |
135519万 |
0.03 |
0.18% |
2018-12-21 |
20.45 |
20.45 |
16.60 |
16.96 |
1638831手 |
290964万 |
-4.01 |
-19.12% |
2018-12-14 |
20.53 |
21.64 |
20.11 |
20.97 |
505598手 |
105812万 |
0.43 |
2.09% |
2018-12-07 |
20.52 |
21.13 |
20.10 |
20.54 |
676564手 |
139993万 |
0.55 |
2.75% |
2018-11-30 |
19.37 |
20.13 |
18.90 |
19.99 |
605962手 |
118421万 |
0.59 |
3.04% |
2018-11-23 |
20.65 |
20.80 |
19.18 |
19.40 |
909894手 |
180771万 |
-1.51 |
-7.22% |
2018-11-16 |
21.20 |
21.89 |
20.23 |
20.91 |
810578手 |
171613万 |
-0.23 |
-1.09% |
2018-11-09 |
19.55 |
21.98 |
19.04 |
21.14 |
1149091手 |
237555万 |
1.34 |
6.77% |
2018-11-02 |
18.35 |
19.94 |
16.94 |
19.80 |
959853手 |
178243万 |
1.58 |
8.67% |
2018-10-26 |
18.78 |
20.39 |
17.86 |
18.22 |
1325658手 |
256161万 |
-0.32 |
-1.73% |
2018-10-19 |
19.35 |
19.66 |
17.63 |
18.54 |
831315手 |
154382万 |
-0.72 |
-3.74% |
2018-10-12 |
20.18 |
20.57 |
18.51 |
19.26 |
915859手 |
180780万 |
-1.24 |
-6.05% |
2018-09-28 |
18.05 |
20.70 |
17.82 |
20.50 |
724530手 |
139981万 |
2.26 |
12.39% |
2018-09-21 |
17.33 |
18.42 |
16.71 |
18.24 |
745068手 |
132030万 |
0.94 |
5.43% |
2018-09-14 |
18.63 |
18.64 |
17.12 |
17.30 |
731748手 |
129768万 |
-1.32 |
-7.09% |
2018-09-07 |
19.43 |
19.76 |
17.52 |
18.62 |
900677手 |
168360万 |
-0.96 |
-4.90% |
2018-08-31 |
19.43 |
20.09 |
18.27 |
19.58 |
743978手 |
143756万 |
0.18 |
0.93% |
2018-08-24 |
18.66 |
19.83 |
17.80 |
19.40 |
912930手 |
172834万 |
0.74 |
3.97% |
2018-08-17 |
19.75 |
20.77 |
18.30 |
18.66 |
1245009手 |
242675万 |
-1.24 |
-6.23% |
2018-08-10 |
19.83 |
20.56 |
17.96 |
19.90 |
2533786手 |
482923万 |
-0.05 |
-0.25% |
2018-08-03 |
16.50 |
21.30 |
16.50 |
19.95 |
3572093手 |
688667万 |
3.02 |
17.84% |