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 |
38.45 |
38.88 |
34.70 |
34.86 |
50866手 |
18369万 |
-3.57 |
-9.29% |
2021-03-05 |
34.95 |
38.96 |
34.71 |
38.43 |
143152手 |
52594万 |
3.54 |
10.15% |
2021-02-26 |
39.54 |
39.54 |
34.35 |
34.89 |
141001手 |
51847万 |
-4.25 |
-10.86% |
2021-02-19 |
41.81 |
42.33 |
38.00 |
39.14 |
82134手 |
32585万 |
-2.66 |
-6.36% |
2021-02-10 |
38.56 |
42.83 |
38.18 |
41.80 |
152611手 |
61925万 |
3.12 |
8.07% |
2021-02-05 |
40.67 |
47.87 |
38.35 |
38.68 |
442328手 |
187713万 |
-3.33 |
-7.93% |
2021-01-29 |
40.48 |
45.38 |
38.08 |
42.01 |
538245手 |
222792万 |
1.04 |
2.54% |
2021-01-22 |
36.45 |
41.08 |
33.10 |
40.97 |
340544手 |
125475万 |
4.54 |
12.46% |
2021-01-15 |
37.50 |
37.89 |
34.50 |
36.43 |
185502手 |
66746万 |
-1.26 |
-3.34% |
2021-01-08 |
35.62 |
38.98 |
34.40 |
37.69 |
204169手 |
75944万 |
1.89 |
5.28% |
2020-12-31 |
32.90 |
36.15 |
32.50 |
35.80 |
143418手 |
49523万 |
2.84 |
8.62% |
2020-12-25 |
34.15 |
36.12 |
32.58 |
32.96 |
147183手 |
50073万 |
-1.04 |
-3.06% |
2020-12-18 |
36.50 |
37.56 |
32.50 |
34.00 |
279481手 |
97817万 |
-2.98 |
-8.06% |
2020-12-11 |
35.89 |
37.73 |
34.90 |
36.98 |
202868手 |
73785万 |
0.54 |
1.48% |
2020-12-04 |
33.57 |
36.56 |
32.50 |
36.44 |
124396手 |
42971万 |
2.94 |
8.78% |
2020-11-27 |
37.48 |
37.48 |
32.50 |
33.50 |
165708手 |
58006万 |
-3.47 |
-9.39% |
2020-11-20 |
37.50 |
37.97 |
36.24 |
36.97 |
177245手 |
65905万 |
-0.03 |
-0.08% |
2020-11-13 |
39.74 |
40.08 |
35.96 |
37.00 |
216826手 |
81842万 |
-2.80 |
-7.04% |
2020-11-06 |
40.35 |
40.97 |
37.72 |
39.80 |
153615手 |
61263万 |
-1.11 |
-2.71% |
2020-10-30 |
37.20 |
42.50 |
36.03 |
40.91 |
321375手 |
128145万 |
3.93 |
10.63% |
2020-10-23 |
43.00 |
43.00 |
35.81 |
36.98 |
357548手 |
140405万 |
-5.72 |
-13.40% |
2020-10-16 |
41.00 |
46.10 |
38.78 |
42.70 |
456399手 |
190147万 |
3.39 |
8.62% |
2020-10-09 |
40.40 |
41.00 |
39.00 |
39.31 |
114983手 |
45731万 |
-0.72 |
-1.80% |
2020-09-30 |
36.50 |
41.49 |
34.39 |
40.03 |
326241手 |
120662万 |
3.84 |
10.61% |
2020-09-25 |
32.68 |
37.69 |
32.16 |
36.19 |
455118手 |
157884万 |
3.54 |
10.84% |
2020-09-18 |
32.71 |
33.36 |
30.56 |
32.65 |
282229手 |
90317万 |
0.55 |
1.71% |
2020-09-11 |
35.12 |
35.45 |
31.60 |
32.10 |
337186手 |
112193万 |
-3.13 |
-8.88% |
2020-09-04 |
38.49 |
38.78 |
34.35 |
35.23 |
287794手 |
104833万 |
-2.99 |
-7.82% |
2020-08-28 |
37.80 |
39.10 |
35.95 |
38.22 |
365137手 |
136856万 |
0.82 |
2.19% |
2020-08-21 |
40.00 |
41.13 |
37.09 |
37.40 |
264478手 |
102253万 |
-2.27 |
-5.72% |
2020-08-14 |
46.93 |
48.29 |
38.12 |
39.67 |
317929手 |
136857万 |
-8.21 |
-17.15% |
2020-08-07 |
46.40 |
50.50 |
43.15 |
47.88 |
446288手 |
207175万 |
2.58 |
5.70% |
2020-07-31 |
44.01 |
47.47 |
42.00 |
45.30 |
462079手 |
205656万 |
0.30 |
0.67% |
2020-07-24 |
36.47 |
53.69 |
32.50 |
45.00 |
647122手 |
285955万 |
9.04 |
25.14% |
2020-07-17 |
36.20 |
38.64 |
34.74 |
35.96 |
512815手 |
186773万 |
0.05 |
0.14% |
2020-07-10 |
31.46 |
36.66 |
30.46 |
35.91 |
467401手 |
154135万 |
4.11 |
12.93% |
2020-07-03 |
31.78 |
33.44 |
29.54 |
31.80 |
520300手 |
164767万 |
-0.31 |
-0.96% |
2020-06-24 |
31.98 |
33.88 |
31.45 |
32.11 |
260886手 |
84640万 |
0.46 |
1.45% |
2020-06-19 |
29.00 |
35.33 |
28.00 |
31.65 |
572885手 |
179461万 |
2.76 |
9.55% |
2020-06-12 |
23.40 |
29.41 |
22.74 |
28.89 |
440539手 |
115326万 |
5.62 |
24.15% |
2020-06-05 |
22.14 |
23.58 |
21.38 |
23.27 |
456669手 |
101930万 |
1.29 |
5.87% |
2020-05-29 |
22.76 |
22.94 |
21.55 |
21.98 |
380116手 |
84449万 |
-0.52 |
-2.31% |
2020-05-22 |
20.72 |
24.35 |
20.20 |
22.50 |
637837手 |
143795万 |
1.70 |
8.17% |
2020-05-15 |
17.94 |
21.19 |
17.68 |
20.80 |
473944手 |
92979万 |
2.85 |
15.88% |
2020-05-08 |
17.45 |
18.53 |
17.20 |
17.95 |
231312手 |
41861万 |
0.48 |
2.75% |
2020-04-30 |
17.41 |
18.64 |
17.16 |
17.47 |
358318手 |
63909万 |
0.37 |
2.16% |
2020-04-24 |
18.20 |
19.18 |
17.00 |
17.10 |
878515手 |
158839万 |
-1.34 |
-7.27% |
2020-04-17 |
15.67 |
19.93 |
15.45 |
18.44 |
793719手 |
142729万 |
2.78 |
17.75% |
2020-04-10 |
14.90 |
15.95 |
14.69 |
15.66 |
175366手 |
27117万 |
1.07 |
7.33% |
2020-04-03 |
15.39 |
15.75 |
14.17 |
14.59 |
172867手 |
25622万 |
-0.97 |
-6.23% |
2020-03-27 |
14.13 |
16.34 |
14.09 |
15.56 |
277288手 |
42015万 |
1.14 |
7.91% |
2020-03-20 |
15.30 |
15.54 |
13.13 |
14.42 |
390678手 |
55796万 |
-0.68 |
-4.50% |
2020-03-13 |
15.07 |
16.89 |
14.45 |
15.10 |
506602手 |
79510万 |
-0.56 |
-3.58% |
2020-03-06 |
15.42 |
16.39 |
15.42 |
15.66 |
345300手 |
54869万 |
0.24 |
1.56% |
2020-02-28 |
14.60 |
16.18 |
14.51 |
15.42 |
405996手 |
62790万 |
0.82 |
5.62% |
2020-02-21 |
14.97 |
15.68 |
14.53 |
14.60 |
235700手 |
35452万 |
-0.37 |
-2.47% |
2020-02-14 |
15.07 |
15.86 |
14.75 |
14.97 |
177862手 |
27056万 |
-0.10 |
-0.66% |
2020-02-07 |
13.33 |
15.63 |
13.33 |
15.07 |
246688手 |
35972万 |
0.26 |
1.76% |
2020-01-23 |
15.66 |
16.04 |
14.54 |
14.81 |
233184手 |
35670万 |
-1.00 |
-6.33% |
2020-01-17 |
15.66 |
16.02 |
15.35 |
15.81 |
189901手 |
29693万 |
0.14 |
0.89% |
2020-01-10 |
15.77 |
16.70 |
15.55 |
15.67 |
226557手 |
36269万 |
-0.26 |
-1.63% |
2020-01-03 |
15.05 |
16.28 |
14.90 |
15.93 |
143302手 |
22439万 |
0.94 |
6.27% |
2019-12-31 |
10.60 |
15.20 |
10.11 |
14.99 |
151898手 |
18736万 |
0.44 |
3.02% |
2019-12-27 |
14.95 |
15.36 |
14.30 |
14.55 |
178998手 |
26335万 |
-0.52 |
-3.45% |
2019-12-20 |
14.87 |
15.20 |
14.51 |
15.07 |
227794手 |
33792万 |
0.27 |
1.82% |
2019-12-13 |
13.78 |
14.90 |
13.30 |
14.80 |
204994手 |
28931万 |
1.10 |
8.03% |
2019-12-06 |
13.72 |
13.98 |
13.55 |
13.70 |
65081手 |
8946万 |
-0.09 |
-0.65% |
2019-11-29 |
13.80 |
14.08 |
13.25 |
13.79 |
137248手 |
18799万 |
-0.04 |
-0.29% |
2019-11-22 |
14.28 |
15.43 |
13.70 |
13.83 |
283462手 |
41655万 |
-0.45 |
-3.15% |
2019-11-15 |
14.17 |
14.82 |
13.62 |
14.28 |
193260手 |
27874万 |
-0.22 |
-1.52% |
2019-11-08 |
14.50 |
15.15 |
14.26 |
14.50 |
182162手 |
26599万 |
0.20 |
1.40% |
2019-11-01 |
13.55 |
14.50 |
13.07 |
14.30 |
177216手 |
24472万 |
0.80 |
5.93% |
2019-10-25 |
14.00 |
14.31 |
13.13 |
13.50 |
188807手 |
25620万 |
-0.41 |
-2.95% |
2019-10-18 |
14.63 |
14.78 |
13.59 |
13.91 |
255362手 |
35960万 |
-0.57 |
-3.94% |
2019-10-11 |
13.63 |
14.66 |
13.25 |
14.48 |
211764手 |
29841万 |
0.88 |
6.47% |
2019-09-30 |
13.62 |
13.88 |
13.57 |
13.60 |
26550手 |
3639万 |
-0.02 |
-0.15% |
2019-09-27 |
13.83 |
14.12 |
13.11 |
13.62 |
255107手 |
34531万 |
-0.22 |
-1.59% |
2019-09-20 |
13.69 |
14.00 |
13.31 |
13.84 |
275789手 |
37500万 |
0.21 |
1.54% |
2019-09-12 |
12.21 |
13.88 |
12.21 |
13.63 |
341362手 |
45272万 |
1.51 |
12.46% |
2019-09-06 |
11.10 |
12.16 |
11.10 |
12.12 |
163166手 |
19082万 |
0.81 |
7.16% |
2019-08-30 |
11.45 |
11.98 |
11.19 |
11.31 |
185523手 |
21653万 |
-0.38 |
-3.25% |
2019-08-23 |
11.45 |
12.15 |
11.30 |
11.69 |
173768手 |
20444万 |
0.40 |
3.54% |
2019-08-16 |
10.66 |
11.44 |
10.66 |
11.29 |
104274手 |
11539万 |
0.63 |
5.91% |
2019-08-09 |
10.70 |
10.94 |
9.98 |
10.66 |
94272手 |
9978万 |
-0.14 |
-1.30% |
2019-08-02 |
10.99 |
11.19 |
10.70 |
10.80 |
60874手 |
6675万 |
-0.19 |
-1.73% |
2019-07-26 |
11.14 |
11.14 |
10.68 |
10.99 |
93613手 |
10216万 |
-0.13 |
-1.17% |
2019-07-19 |
12.29 |
12.29 |
11.06 |
11.12 |
187217手 |
21586万 |
-1.41 |
-11.25% |
2019-07-12 |
12.03 |
12.55 |
11.60 |
12.53 |
128432手 |
15621万 |
0.42 |
3.47% |
2019-07-05 |
12.03 |
12.35 |
11.83 |
12.11 |
97482手 |
11796万 |
0.33 |
2.80% |
2019-06-28 |
11.90 |
12.10 |
11.56 |
11.78 |
89180手 |
10548万 |
-0.04 |
-0.34% |
2019-06-21 |
10.96 |
11.98 |
10.91 |
11.82 |
148292手 |
17056万 |
0.86 |
7.85% |
2019-06-14 |
10.68 |
11.34 |
10.60 |
10.96 |
103278手 |
11471万 |
0.29 |
2.72% |
2019-06-06 |
12.33 |
12.39 |
10.67 |
10.67 |
158591手 |
18087万 |
-1.61 |
-13.11% |
2019-05-31 |
12.07 |
12.55 |
12.02 |
12.28 |
159620手 |
19612万 |
0.12 |
0.99% |
2019-05-24 |
13.09 |
13.40 |
12.00 |
12.16 |
288324手 |
36091万 |
-1.08 |
-8.16% |
2019-05-17 |
13.75 |
14.55 |
13.16 |
13.24 |
510092手 |
71291万 |
-0.76 |
-5.43% |
2019-05-10 |
12.05 |
14.18 |
12.00 |
14.00 |
574392手 |
76567万 |
1.41 |
11.20% |
2019-04-30 |
12.74 |
12.91 |
12.09 |
12.59 |
73471手 |
9204万 |
-0.13 |
-1.02% |
2019-04-26 |
12.99 |
13.59 |
12.55 |
12.72 |
246641手 |
32118万 |
-0.26 |
-2.00% |
2019-04-19 |
13.31 |
13.56 |
12.66 |
12.98 |
202294手 |
26391万 |
-0.17 |
-1.29% |
2019-04-12 |
13.90 |
14.28 |
12.99 |
13.15 |
309867手 |
42445万 |
-0.76 |
-5.46% |
2019-04-04 |
12.58 |
14.27 |
12.57 |
13.91 |
358531手 |
48685万 |
1.50 |
12.09% |
2019-03-29 |
13.47 |
13.62 |
11.73 |
12.41 |
440142手 |
54426万 |
-1.23 |
-9.02% |
2019-03-22 |
12.99 |
13.65 |
12.87 |
13.64 |
233994手 |
31044万 |
0.65 |
5.00% |
2019-03-15 |
12.33 |
13.94 |
12.11 |
12.99 |
351863手 |
45925万 |
0.79 |
6.47% |
2019-03-08 |
12.68 |
13.41 |
12.11 |
12.20 |
268453手 |
34396万 |
-0.44 |
-3.48% |
2019-03-01 |
12.40 |
13.10 |
12.18 |
12.64 |
256293手 |
32470万 |
0.27 |
2.18% |
2019-02-22 |
11.28 |
12.37 |
11.28 |
12.37 |
174311手 |
20795万 |
1.14 |
10.15% |
2019-02-15 |
10.32 |
11.33 |
10.32 |
11.23 |
146499手 |
16171万 |
0.93 |
9.03% |
2019-02-01 |
10.90 |
10.97 |
9.85 |
10.30 |
94387手 |
9711万 |
-0.52 |
-4.81% |
2019-01-25 |
11.00 |
11.18 |
10.70 |
10.82 |
115248手 |
12580万 |
0.12 |
1.12% |
2019-01-18 |
10.63 |
10.70 |
10.36 |
10.70 |
102246手 |
10826万 |
0.12 |
1.13% |
2019-01-11 |
10.46 |
10.68 |
10.31 |
10.58 |
129580手 |
13640万 |
0.19 |
1.83% |
2018-12-28 |
11.18 |
11.26 |
10.41 |
10.60 |
96938手 |
10489万 |
-0.56 |
-5.02% |
2018-12-21 |
12.03 |
12.13 |
10.99 |
11.16 |
141982手 |
16191万 |
-1.02 |
-8.37% |
2018-12-14 |
12.06 |
12.35 |
11.93 |
12.18 |
103800手 |
12623万 |
-0.02 |
-0.16% |
2018-12-07 |
12.03 |
12.68 |
11.91 |
12.20 |
154393手 |
18821万 |
0.48 |
4.10% |
2018-11-30 |
11.52 |
11.77 |
11.14 |
11.72 |
129241手 |
14771万 |
0.22 |
1.91% |
2018-11-23 |
12.28 |
12.28 |
11.35 |
11.50 |
200962手 |
23623万 |
-0.83 |
-6.73% |
2018-11-16 |
11.36 |
12.56 |
11.13 |
12.33 |
259095手 |
31030万 |
0.89 |
7.78% |
2018-11-09 |
10.85 |
11.69 |
10.70 |
11.44 |
257915手 |
28918万 |
0.59 |
5.44% |
2018-11-02 |
10.15 |
10.90 |
9.62 |
10.85 |
277272手 |
28709万 |
0.51 |
4.93% |
2018-10-26 |
10.40 |
10.97 |
9.96 |
10.34 |
251651手 |
26535万 |
0.14 |
1.37% |
2018-10-19 |
11.80 |
12.10 |
9.66 |
10.20 |
369927手 |
38868万 |
-2.72 |
-21.05% |
2018-10-12 |
14.50 |
14.63 |
12.01 |
12.92 |
138477手 |
18801万 |
-1.88 |
-12.70% |
2018-09-28 |
14.32 |
14.92 |
14.29 |
14.80 |
100308手 |
14691万 |
0.30 |
2.07% |
2018-09-21 |
13.55 |
14.67 |
13.20 |
14.50 |
120945手 |
16741万 |
0.93 |
6.85% |
2018-09-14 |
13.31 |
13.89 |
13.15 |
13.57 |
114469手 |
15496万 |
0.07 |
0.52% |
2018-09-07 |
13.40 |
13.96 |
13.16 |
13.50 |
154690手 |
20971万 |
-0.09 |
-0.66% |
2018-08-31 |
14.53 |
14.94 |
13.44 |
13.59 |
183573手 |
26293万 |
-0.93 |
-6.41% |
2018-08-24 |
14.40 |
14.73 |
13.68 |
14.52 |
165719手 |
23758万 |
0.21 |
1.47% |
2018-08-17 |
15.03 |
15.45 |
14.20 |
14.31 |
288333手 |
42938万 |
-0.93 |
-6.10% |
2018-08-10 |
15.68 |
15.74 |
14.66 |
15.24 |
253264手 |
38659万 |
-0.60 |
-3.79% |
2018-08-03 |
17.75 |
17.85 |
15.80 |
15.84 |
174806手 |
29289万 |
-1.84 |
-10.41% |
2018-07-27 |
17.54 |
18.27 |
17.01 |
17.68 |
195153手 |
34420万 |
-0.60 |
-3.28% |
2018-07-20 |
18.70 |
19.11 |
17.70 |
18.28 |
145234手 |
26752万 |
-4.70 |
-20.45% |
2018-07-13 |
20.28 |
23.40 |
20.28 |
22.98 |
204467手 |
44966万 |
2.68 |
13.20% |
2018-07-06 |
20.69 |
21.50 |
19.68 |
20.30 |
187128手 |
38755万 |
-0.38 |
-1.84% |
2018-06-29 |
20.91 |
21.50 |
19.51 |
20.68 |
171986手 |
35091万 |
0.06 |
0.29% |
2018-06-22 |
21.63 |
22.00 |
20.01 |
20.62 |
154805手 |
32400万 |
-1.49 |
-6.74% |
2018-06-15 |
22.81 |
23.59 |
21.50 |
22.11 |
150278手 |
34110万 |
-1.17 |
-5.03% |
2018-06-08 |
23.82 |
24.37 |
22.61 |
23.28 |
168451手 |
39681万 |
-0.56 |
-2.35% |
2018-06-01 |
24.78 |
26.88 |
22.61 |
23.84 |
257312手 |
63833万 |
-1.11 |
-4.45% |
2018-05-25 |
24.87 |
26.28 |
24.50 |
24.95 |
241254手 |
61026万 |
0.10 |
0.40% |
2018-05-18 |
25.10 |
26.43 |
24.22 |
24.85 |
315750手 |
79590万 |
-0.17 |
-0.68% |
2018-05-11 |
24.60 |
27.24 |
24.36 |
25.02 |
330647手 |
85799万 |
0.71 |
2.92% |
2018-05-04 |
23.45 |
24.55 |
22.95 |
24.31 |
157942手 |
37642万 |
0.86 |
3.67% |
2018-04-27 |
21.86 |
23.75 |
20.68 |
23.45 |
226280手 |
50708万 |
1.87 |
8.66% |
2018-04-20 |
23.00 |
23.15 |
21.52 |
21.58 |
173726手 |
38826万 |
-1.71 |
-7.34% |
2018-04-13 |
23.50 |
23.79 |
22.23 |
23.29 |
271769手 |
62500万 |
-0.16 |
-0.68% |
2018-04-04 |
24.81 |
24.85 |
23.10 |
23.45 |
187318手 |
44763万 |
-0.71 |
-2.94% |
2018-03-30 |
21.11 |
24.16 |
21.09 |
24.16 |
283349手 |
64922万 |
2.75 |
12.84% |
2018-03-23 |
22.01 |
24.19 |
21.00 |
21.41 |
232276手 |
52409万 |
-0.60 |
-2.73% |
2018-03-16 |
22.95 |
23.57 |
21.25 |
22.01 |
278088手 |
62052万 |
-0.39 |
-1.74% |
2018-03-09 |
21.80 |
23.24 |
21.72 |
22.40 |
199423手 |
45031万 |
0.46 |
2.10% |