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 |
39.52 |
50.71 |
38.68 |
49.75 |
1046989手 |
458337万 |
9.34 |
23.11% |
2021-01-15 |
40.78 |
43.66 |
38.90 |
40.41 |
1107502手 |
453797万 |
3.11 |
8.34% |
2021-01-08 |
34.39 |
38.40 |
33.40 |
37.30 |
741085手 |
264191万 |
3.02 |
8.81% |
2020-12-31 |
35.99 |
36.25 |
33.08 |
34.28 |
377672手 |
129453万 |
-1.36 |
-3.82% |
2020-12-25 |
35.80 |
37.70 |
33.46 |
35.64 |
562223手 |
201181万 |
-0.08 |
-0.22% |
2020-12-18 |
35.06 |
36.36 |
34.28 |
35.72 |
370858手 |
131096万 |
0.66 |
1.88% |
2020-12-11 |
35.80 |
36.60 |
34.75 |
35.06 |
398419手 |
142370万 |
-0.37 |
-1.04% |
2020-12-04 |
33.20 |
35.60 |
32.43 |
35.43 |
274273手 |
94197万 |
2.14 |
6.43% |
2020-11-27 |
34.25 |
34.73 |
32.40 |
33.29 |
333730手 |
111765万 |
-0.40 |
-1.19% |
2020-11-20 |
34.32 |
34.57 |
32.60 |
33.69 |
399206手 |
133511万 |
-0.49 |
-1.43% |
2020-11-13 |
34.65 |
35.87 |
33.21 |
34.18 |
531287手 |
182704万 |
-0.30 |
-0.87% |
2020-11-06 |
39.49 |
40.65 |
33.98 |
34.48 |
687781手 |
252867万 |
-4.51 |
-11.57% |
2020-10-30 |
38.70 |
40.77 |
37.50 |
38.99 |
337514手 |
133098万 |
0.81 |
2.12% |
2020-10-23 |
42.90 |
43.44 |
37.66 |
38.18 |
420671手 |
170837万 |
-4.69 |
-10.94% |
2020-10-16 |
41.13 |
46.02 |
40.50 |
42.87 |
733845手 |
314449万 |
2.48 |
6.14% |
2020-10-09 |
40.29 |
41.50 |
39.91 |
40.39 |
92204手 |
37487万 |
0.72 |
1.81% |
2020-09-30 |
40.82 |
41.19 |
39.10 |
39.67 |
182643手 |
72973万 |
-1.07 |
-2.63% |
2020-09-25 |
41.36 |
43.49 |
40.33 |
40.74 |
307036手 |
128004万 |
-1.04 |
-2.49% |
2020-09-18 |
41.29 |
43.80 |
40.36 |
41.78 |
425097手 |
179019万 |
1.60 |
3.98% |
2020-09-11 |
43.74 |
44.40 |
38.39 |
40.18 |
465504手 |
188841万 |
-3.71 |
-8.45% |
2020-09-04 |
44.95 |
45.00 |
41.60 |
43.89 |
421287手 |
181340万 |
-0.53 |
-1.19% |
2020-08-28 |
43.80 |
45.80 |
41.60 |
44.42 |
465670手 |
202836万 |
0.07 |
0.16% |
2020-08-21 |
39.10 |
46.65 |
38.04 |
44.35 |
866335手 |
375085万 |
4.97 |
12.62% |
2020-08-14 |
39.99 |
41.35 |
36.52 |
39.38 |
572054手 |
224623万 |
-0.27 |
-0.68% |
2020-08-07 |
37.53 |
41.37 |
37.42 |
39.65 |
701502手 |
278080万 |
2.15 |
5.73% |
2020-07-31 |
35.20 |
39.18 |
35.00 |
37.50 |
537843手 |
199434万 |
2.31 |
6.56% |
2020-07-24 |
33.99 |
39.15 |
32.27 |
35.19 |
672219手 |
241708万 |
2.11 |
6.38% |
2020-07-17 |
37.39 |
38.66 |
32.51 |
33.08 |
738738手 |
264105万 |
-3.63 |
-9.89% |
2020-07-10 |
34.30 |
38.00 |
33.13 |
36.71 |
765621手 |
270114万 |
2.51 |
7.34% |
2020-07-03 |
34.46 |
36.85 |
33.03 |
34.20 |
593843手 |
205469万 |
-0.20 |
-0.58% |
2020-06-24 |
34.69 |
35.77 |
33.50 |
34.40 |
291024手 |
100834万 |
-0.06 |
-0.17% |
2020-06-19 |
31.78 |
35.80 |
30.95 |
34.46 |
774279手 |
258674万 |
3.96 |
12.98% |
2020-06-12 |
29.80 |
31.24 |
29.27 |
30.50 |
494984手 |
149195万 |
0.81 |
2.73% |
2020-06-05 |
25.07 |
29.91 |
24.99 |
29.69 |
839672手 |
236176万 |
4.69 |
18.76% |
2020-05-29 |
23.77 |
25.72 |
23.54 |
25.00 |
341392手 |
84119万 |
1.24 |
5.22% |
2020-05-22 |
24.93 |
25.46 |
23.55 |
23.76 |
308587手 |
76212万 |
-1.12 |
-4.50% |
2020-05-15 |
26.00 |
26.76 |
24.58 |
24.88 |
407410手 |
105085万 |
-0.95 |
-3.68% |
2020-05-08 |
24.98 |
26.12 |
24.52 |
25.83 |
214865手 |
54625万 |
0.71 |
2.83% |
2020-04-30 |
26.40 |
27.06 |
24.60 |
25.12 |
430417手 |
111179万 |
-0.78 |
-3.01% |
2020-04-24 |
26.20 |
29.50 |
25.78 |
25.90 |
871379手 |
239098万 |
0.35 |
1.37% |
2020-04-17 |
23.84 |
26.66 |
23.65 |
25.55 |
530956手 |
135728万 |
1.17 |
4.80% |
2020-04-10 |
23.23 |
25.25 |
22.91 |
24.38 |
351337手 |
84701万 |
1.48 |
6.46% |
2020-04-03 |
24.39 |
24.77 |
22.22 |
22.90 |
293872手 |
68375万 |
-1.42 |
-5.84% |
2020-03-27 |
23.14 |
25.36 |
22.08 |
24.32 |
494598手 |
118219万 |
0.70 |
2.96% |
2020-03-20 |
24.31 |
24.90 |
22.43 |
23.62 |
366435手 |
85779万 |
-0.64 |
-2.64% |
2020-03-13 |
26.40 |
27.16 |
23.45 |
24.26 |
516479手 |
130994万 |
-2.46 |
-9.21% |
2020-03-06 |
25.70 |
27.65 |
25.03 |
26.72 |
468928手 |
124072万 |
1.15 |
4.50% |
2020-02-28 |
27.49 |
28.75 |
25.22 |
25.57 |
684910手 |
185216万 |
-1.60 |
-5.89% |
2020-02-21 |
26.54 |
28.05 |
26.53 |
27.17 |
686943手 |
187242万 |
0.64 |
2.41% |
2020-02-14 |
30.00 |
30.49 |
26.38 |
26.53 |
731995手 |
203350万 |
-2.71 |
-9.27% |
2020-02-07 |
22.50 |
30.50 |
22.50 |
29.24 |
1333418手 |
368384万 |
4.77 |
19.49% |
2020-01-23 |
24.99 |
25.85 |
23.91 |
24.47 |
494350手 |
123168万 |
0.08 |
0.33% |
2020-01-17 |
23.50 |
24.68 |
23.10 |
24.39 |
533253手 |
127180万 |
0.49 |
2.05% |
2020-01-10 |
22.11 |
24.26 |
22.03 |
23.90 |
425183手 |
99741万 |
1.59 |
7.13% |
2020-01-03 |
22.30 |
23.08 |
21.85 |
22.31 |
170588手 |
38311万 |
0.18 |
0.81% |
2019-12-31 |
15.50 |
22.58 |
15.10 |
22.13 |
330977手 |
64511万 |
1.23 |
5.88% |
2019-12-27 |
21.32 |
21.70 |
20.61 |
20.90 |
265606手 |
55731万 |
-0.49 |
-2.29% |
2019-12-20 |
22.07 |
22.39 |
21.39 |
21.39 |
277753手 |
61091万 |
-0.52 |
-2.37% |
2019-12-13 |
21.34 |
22.30 |
20.73 |
21.91 |
315495手 |
68200万 |
0.51 |
2.38% |
2019-12-06 |
21.75 |
21.78 |
20.60 |
21.40 |
296986手 |
62637万 |
-0.38 |
-1.75% |
2019-11-29 |
23.54 |
23.58 |
21.51 |
21.78 |
322101手 |
72200万 |
-1.80 |
-7.63% |
2019-11-22 |
22.96 |
24.96 |
22.83 |
23.58 |
375428手 |
90531万 |
0.68 |
2.97% |
2019-11-15 |
22.38 |
23.30 |
22.04 |
22.90 |
300537手 |
68562万 |
0.39 |
1.73% |
2019-11-08 |
21.54 |
23.07 |
21.54 |
22.51 |
384763手 |
86583万 |
0.89 |
4.12% |
2019-11-01 |
21.74 |
22.78 |
20.93 |
21.62 |
614720手 |
134969万 |
0.43 |
2.03% |
2019-10-25 |
25.48 |
25.73 |
21.19 |
21.19 |
675547手 |
154557万 |
-4.31 |
-16.90% |
2019-10-18 |
25.36 |
25.90 |
24.05 |
25.50 |
474817手 |
118235万 |
0.58 |
2.33% |
2019-10-11 |
24.85 |
26.14 |
23.80 |
24.92 |
527377手 |
131757万 |
0.41 |
1.67% |
2019-09-30 |
25.19 |
25.39 |
24.13 |
24.51 |
185247手 |
45911万 |
-1.59 |
-6.09% |
2019-09-27 |
26.17 |
27.44 |
25.65 |
26.10 |
658941手 |
174467万 |
0.17 |
0.66% |
2019-09-20 |
23.04 |
26.44 |
22.61 |
25.93 |
647841手 |
159290万 |
2.86 |
12.40% |
2019-09-12 |
23.04 |
23.78 |
22.30 |
23.07 |
288130手 |
66653万 |
0.10 |
0.43% |
2019-09-06 |
21.84 |
23.25 |
21.56 |
22.97 |
457513手 |
101928万 |
1.17 |
5.37% |
2019-08-30 |
22.60 |
23.23 |
21.50 |
21.80 |
474730手 |
106221万 |
-1.09 |
-4.76% |
2019-08-23 |
23.53 |
24.58 |
22.15 |
22.89 |
601494手 |
140452万 |
-0.44 |
-1.89% |
2019-08-16 |
22.37 |
23.46 |
22.10 |
23.33 |
393801手 |
90113万 |
0.70 |
3.09% |
2019-08-09 |
20.00 |
23.25 |
19.82 |
22.63 |
508635手 |
109264万 |
2.63 |
13.15% |
2019-08-02 |
19.88 |
20.49 |
19.52 |
20.00 |
243325手 |
48886万 |
0.12 |
0.60% |
2019-07-26 |
19.01 |
20.55 |
18.79 |
19.88 |
297744手 |
59200万 |
0.71 |
3.70% |
2019-07-19 |
19.29 |
19.65 |
18.46 |
19.17 |
393617手 |
75497万 |
-0.12 |
-0.62% |
2019-07-12 |
17.19 |
19.29 |
16.56 |
19.29 |
318225手 |
56859万 |
1.98 |
11.44% |
2019-07-05 |
17.28 |
17.64 |
17.02 |
17.31 |
169453手 |
29351万 |
0.33 |
1.94% |
2019-06-28 |
17.52 |
17.70 |
16.80 |
16.98 |
177640手 |
30651万 |
-0.37 |
-2.13% |
2019-06-21 |
16.51 |
17.94 |
16.51 |
17.35 |
200900手 |
34259万 |
0.85 |
5.15% |
2019-06-14 |
16.08 |
16.79 |
15.83 |
16.50 |
173435手 |
28517万 |
0.54 |
3.38% |
2019-06-06 |
16.78 |
16.85 |
15.86 |
15.96 |
233749手 |
37876万 |
-0.81 |
-4.83% |
2019-05-31 |
18.64 |
18.89 |
16.02 |
16.77 |
282785手 |
49376万 |
-1.74 |
-9.40% |
2019-05-24 |
19.00 |
19.20 |
18.10 |
18.51 |
141802手 |
26448万 |
-0.58 |
-3.04% |
2019-05-17 |
18.85 |
19.70 |
18.52 |
19.09 |
141318手 |
26939万 |
-0.17 |
-0.88% |
2019-05-10 |
19.40 |
19.44 |
18.02 |
19.26 |
238253手 |
44671万 |
-0.76 |
-3.80% |
2019-04-30 |
19.61 |
20.28 |
19.43 |
20.02 |
99527手 |
19811万 |
0.35 |
1.78% |
2019-04-26 |
20.15 |
20.80 |
19.41 |
19.67 |
261034手 |
52104万 |
-0.50 |
-2.48% |
2019-04-19 |
21.44 |
21.99 |
19.99 |
20.17 |
379804手 |
77996万 |
-1.08 |
-5.08% |
2019-04-12 |
21.95 |
23.05 |
20.70 |
21.25 |
404219手 |
88229万 |
-0.40 |
-1.85% |
2019-04-04 |
21.78 |
22.47 |
21.42 |
21.65 |
270692手 |
59389万 |
0.07 |
0.32% |
2019-03-29 |
21.55 |
21.80 |
20.40 |
21.58 |
222014手 |
46986万 |
-0.18 |
-0.83% |
2019-03-22 |
22.50 |
22.74 |
21.08 |
21.76 |
315715手 |
69036万 |
-0.34 |
-1.54% |
2019-03-15 |
19.55 |
22.92 |
19.55 |
22.10 |
584466手 |
126933万 |
2.41 |
12.24% |
2019-03-08 |
18.70 |
21.20 |
18.33 |
19.69 |
601914手 |
119713万 |
1.22 |
6.61% |
2019-03-01 |
17.18 |
19.01 |
17.18 |
18.47 |
470271手 |
84960万 |
1.29 |
7.51% |
2019-02-22 |
16.38 |
17.39 |
16.38 |
17.18 |
256771手 |
43532万 |
0.82 |
5.01% |
2019-02-15 |
15.08 |
16.82 |
15.00 |
16.36 |
341077手 |
53928万 |
1.41 |
9.43% |
2019-02-01 |
15.12 |
15.36 |
14.11 |
14.95 |
198637手 |
29021万 |
-0.15 |
-0.99% |
2019-01-25 |
15.56 |
15.76 |
15.07 |
15.10 |
139083手 |
21461万 |
-0.44 |
-2.83% |
2019-01-18 |
15.41 |
15.70 |
15.23 |
15.54 |
126859手 |
19589万 |
0.08 |
0.52% |
2019-01-11 |
15.73 |
16.06 |
15.18 |
15.46 |
153000手 |
23960万 |
-0.24 |
-1.53% |
2018-12-28 |
15.43 |
15.74 |
15.01 |
15.17 |
119865手 |
18385万 |
-0.26 |
-1.69% |
2018-12-21 |
16.71 |
16.96 |
15.00 |
15.43 |
192805手 |
30931万 |
-1.37 |
-8.15% |
2018-12-14 |
17.20 |
17.38 |
16.60 |
16.80 |
147169手 |
25031万 |
-0.56 |
-3.23% |
2018-12-07 |
16.90 |
18.00 |
16.67 |
17.36 |
258796手 |
44880万 |
0.93 |
5.66% |
2018-11-30 |
16.29 |
17.05 |
16.16 |
16.43 |
128654手 |
21253万 |
0.22 |
1.36% |
2018-11-23 |
18.02 |
18.13 |
16.21 |
16.21 |
231379手 |
39698万 |
-1.84 |
-10.19% |
2018-11-16 |
16.35 |
18.48 |
16.35 |
18.05 |
309476手 |
54643万 |
1.67 |
10.20% |
2018-11-09 |
17.07 |
17.38 |
16.38 |
16.38 |
151475手 |
25517万 |
-0.84 |
-4.88% |
2018-11-02 |
16.38 |
17.24 |
15.93 |
17.22 |
170171手 |
28391万 |
0.84 |
5.13% |
2018-10-26 |
16.32 |
17.34 |
15.91 |
16.38 |
139417手 |
23231万 |
0.10 |
0.61% |
2018-10-19 |
16.29 |
16.38 |
15.39 |
16.28 |
117717手 |
18658万 |
0.18 |
1.12% |
2018-10-12 |
17.90 |
18.12 |
15.39 |
16.10 |
205001手 |
34565万 |
-2.02 |
-11.15% |
2018-09-28 |
19.00 |
19.26 |
18.08 |
18.12 |
126829手 |
23702万 |
-0.91 |
-4.78% |
2018-09-21 |
18.54 |
19.21 |
18.37 |
19.03 |
105226手 |
19864万 |
0.45 |
2.42% |
2018-09-14 |
18.29 |
19.01 |
18.03 |
18.58 |
114289手 |
21214万 |
0.23 |
1.25% |
2018-09-07 |
18.01 |
18.64 |
18.01 |
18.35 |
133588手 |
24535万 |
0.19 |
1.05% |
2018-08-31 |
19.42 |
20.06 |
18.15 |
18.16 |
161239手 |
30801万 |
-1.10 |
-5.71% |
2018-08-24 |
18.91 |
20.88 |
18.85 |
19.26 |
168057手 |
32801万 |
0.31 |
1.64% |
2018-08-17 |
18.70 |
19.49 |
18.55 |
18.95 |
129989手 |
24757万 |
0.05 |
0.27% |
2018-08-10 |
18.09 |
19.06 |
17.88 |
18.90 |
134313手 |
24814万 |
0.81 |
4.48% |
2018-08-03 |
19.58 |
19.74 |
18.01 |
18.09 |
140579手 |
26452万 |
-1.47 |
-7.51% |
2018-07-27 |
19.20 |
20.93 |
18.63 |
19.56 |
316774手 |
62865万 |
-0.24 |
-1.21% |
2018-07-20 |
20.00 |
20.39 |
19.33 |
19.80 |
180097手 |
35802万 |
-0.20 |
-1.00% |
2018-07-13 |
18.15 |
20.70 |
18.15 |
20.00 |
243937手 |
46971万 |
1.90 |
10.50% |
2018-07-06 |
18.90 |
19.38 |
17.65 |
18.10 |
211645手 |
39381万 |
-0.91 |
-4.79% |
2018-06-29 |
18.36 |
19.29 |
17.79 |
19.01 |
175645手 |
32736万 |
0.82 |
4.51% |
2018-06-22 |
19.00 |
19.18 |
17.68 |
18.19 |
202240手 |
36972万 |
-1.04 |
-5.41% |
2018-06-15 |
20.87 |
20.87 |
19.21 |
19.23 |
160908手 |
32164万 |
-1.48 |
-7.15% |
2018-06-08 |
20.40 |
21.25 |
20.08 |
20.71 |
150544手 |
31229万 |
0.38 |
1.87% |
2018-06-01 |
22.40 |
22.91 |
20.12 |
20.33 |
256431手 |
55593万 |
-1.91 |
-8.59% |
2018-05-25 |
23.30 |
24.12 |
22.22 |
22.24 |
256754手 |
60085万 |
-0.92 |
-3.97% |
2018-05-18 |
23.21 |
24.32 |
22.87 |
23.16 |
273000手 |
64158万 |
-0.38 |
-1.61% |
2018-05-11 |
23.79 |
24.69 |
23.23 |
23.54 |
368030手 |
88368万 |
-0.33 |
-1.38% |
2018-05-04 |
23.45 |
24.36 |
22.61 |
23.87 |
256558手 |
59803万 |
0.33 |
1.40% |
2018-04-27 |
22.20 |
23.78 |
21.66 |
23.54 |
326545手 |
74565万 |
1.07 |
4.76% |
2018-04-20 |
24.00 |
24.54 |
22.40 |
22.47 |
372361手 |
87160万 |
-1.81 |
-7.46% |
2018-04-13 |
23.90 |
24.97 |
23.51 |
24.28 |
403516手 |
97752万 |
0.06 |
0.25% |
2018-04-04 |
25.60 |
26.19 |
24.12 |
24.22 |
383406手 |
95964万 |
-1.60 |
-6.20% |
2018-03-30 |
21.48 |
26.35 |
21.03 |
25.82 |
681566手 |
165240万 |
3.98 |
18.22% |
2018-03-23 |
22.51 |
24.36 |
21.40 |
21.84 |
475932手 |
110466万 |
-0.73 |
-3.23% |
2018-03-16 |
23.78 |
24.66 |
22.50 |
22.57 |
441056手 |
103338万 |
-1.05 |
-4.45% |
2018-03-09 |
22.70 |
23.80 |
22.00 |
23.62 |
466443手 |
107100万 |
1.04 |
4.61% |
2018-03-02 |
19.20 |
23.25 |
19.08 |
22.58 |
576865手 |
122233万 |
3.54 |
18.59% |
2018-02-23 |
18.04 |
20.29 |
18.04 |
19.04 |
66709手 |
12697万 |
0.25 |
1.33% |
2018-02-14 |
18.49 |
19.27 |
18.42 |
18.79 |
124304手 |
23457万 |
0.50 |
2.73% |
2018-02-09 |
19.94 |
20.52 |
17.81 |
18.29 |
293151手 |
55685万 |
-2.33 |
-11.30% |
2018-02-02 |
22.91 |
22.91 |
20.40 |
20.62 |
385910手 |
84492万 |
-3.31 |
-13.83% |
2018-01-26 |
22.36 |
24.69 |
21.86 |
23.93 |
405998手 |
94893万 |
1.44 |
6.40% |