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 |
2021-01-15 |
48.55 |
55.18 |
47.10 |
47.34 |
1839403手 |
930624万 |
-0.68 |
-1.42% |
2021-01-08 |
44.52 |
49.69 |
43.62 |
48.02 |
1456046手 |
679152万 |
3.60 |
8.10% |
2020-12-31 |
42.85 |
44.43 |
40.68 |
44.42 |
710890手 |
303458万 |
1.46 |
3.40% |
2020-12-25 |
40.19 |
44.09 |
39.98 |
42.96 |
809192手 |
343249万 |
2.19 |
5.37% |
2020-12-18 |
42.50 |
43.10 |
39.89 |
40.77 |
725557手 |
300357万 |
-1.61 |
-3.80% |
2020-12-11 |
49.00 |
49.50 |
41.71 |
42.38 |
1057902手 |
482915万 |
-4.52 |
-9.64% |
2020-12-04 |
45.60 |
48.11 |
44.00 |
46.90 |
656313手 |
304748万 |
1.71 |
3.78% |
2020-11-27 |
44.61 |
47.95 |
43.51 |
45.19 |
1075168手 |
494080万 |
0.27 |
0.60% |
2020-11-20 |
45.99 |
46.47 |
42.31 |
44.92 |
1072118手 |
477828万 |
-0.81 |
-1.77% |
2020-11-13 |
43.03 |
51.47 |
43.03 |
45.73 |
2127298手 |
1017746万 |
3.39 |
8.01% |
2020-11-06 |
40.51 |
43.70 |
39.40 |
42.34 |
1150285手 |
479928万 |
1.65 |
4.05% |
2020-10-30 |
38.00 |
42.74 |
37.66 |
40.69 |
901749手 |
358313万 |
2.64 |
6.94% |
2020-10-23 |
41.29 |
41.78 |
37.50 |
38.05 |
880356手 |
350248万 |
-3.05 |
-7.42% |
2020-10-16 |
44.10 |
47.87 |
40.01 |
41.10 |
1669736手 |
743571万 |
-2.68 |
-6.12% |
2020-10-09 |
42.13 |
43.88 |
41.36 |
43.78 |
307308手 |
131579万 |
2.93 |
7.17% |
2020-09-30 |
40.36 |
43.50 |
40.02 |
40.85 |
881567手 |
368842万 |
0.77 |
1.92% |
2020-09-25 |
41.15 |
42.73 |
38.33 |
40.08 |
1478215手 |
596493万 |
-1.41 |
-3.40% |
2020-09-18 |
39.63 |
47.94 |
39.62 |
41.49 |
2473286手 |
1061025万 |
3.12 |
8.13% |
2020-09-11 |
36.50 |
40.28 |
32.54 |
38.37 |
2281738手 |
831881万 |
3.78 |
10.93% |
2020-09-04 |
33.00 |
35.18 |
30.90 |
34.59 |
811513手 |
265904万 |
1.79 |
5.46% |
2020-08-28 |
31.63 |
33.97 |
30.38 |
32.80 |
634131手 |
204696万 |
1.54 |
4.93% |
2020-08-21 |
31.95 |
33.57 |
30.35 |
31.26 |
456694手 |
145996万 |
-0.48 |
-1.51% |
2020-08-14 |
30.70 |
31.82 |
29.70 |
31.74 |
437979手 |
135723万 |
0.97 |
3.15% |
2020-08-07 |
33.34 |
34.69 |
30.12 |
30.77 |
780150手 |
255358万 |
-2.06 |
-6.28% |
2020-07-31 |
30.60 |
33.15 |
30.00 |
32.83 |
622821手 |
196639万 |
2.55 |
8.42% |
2020-07-24 |
31.99 |
32.98 |
29.91 |
30.28 |
725719手 |
230700万 |
-1.07 |
-3.41% |
2020-07-17 |
36.10 |
39.22 |
30.86 |
31.35 |
1282347手 |
452098万 |
-5.00 |
-13.76% |
2020-07-10 |
33.35 |
37.66 |
33.14 |
36.35 |
1536830手 |
546160万 |
3.42 |
10.39% |
2020-07-03 |
32.75 |
34.43 |
32.00 |
32.93 |
1615360手 |
536045万 |
1.19 |
3.75% |
2020-06-24 |
27.70 |
31.74 |
27.61 |
31.74 |
928689手 |
277796万 |
3.94 |
14.17% |
2020-06-19 |
26.45 |
28.73 |
26.12 |
27.80 |
963453手 |
264474万 |
1.27 |
4.79% |
2020-06-12 |
28.72 |
28.85 |
26.12 |
26.53 |
601861手 |
164503万 |
-1.83 |
-6.45% |
2020-06-05 |
25.07 |
28.72 |
25.07 |
28.36 |
957097手 |
265769万 |
3.57 |
14.40% |
2020-05-29 |
25.85 |
26.10 |
24.53 |
24.79 |
451431手 |
114466万 |
-1.01 |
-3.92% |
2020-05-22 |
28.83 |
28.97 |
25.44 |
25.80 |
898575手 |
242874万 |
-2.24 |
-7.99% |
2020-05-15 |
27.25 |
28.47 |
26.20 |
28.04 |
755268手 |
206152万 |
1.04 |
3.85% |
2020-05-08 |
26.03 |
27.52 |
25.95 |
27.00 |
585056手 |
157029万 |
0.64 |
2.43% |
2020-04-30 |
23.39 |
26.70 |
22.61 |
26.36 |
677754手 |
168716万 |
3.25 |
14.06% |
2020-04-24 |
24.59 |
24.89 |
22.99 |
23.11 |
612723手 |
148556万 |
-1.54 |
-6.25% |
2020-04-17 |
22.58 |
25.52 |
22.26 |
24.65 |
765806手 |
183671万 |
1.76 |
7.69% |
2020-04-10 |
24.02 |
24.62 |
22.79 |
22.89 |
576945手 |
138186万 |
-0.48 |
-2.05% |
2020-04-03 |
22.67 |
24.39 |
21.69 |
23.37 |
811706手 |
189110万 |
0.26 |
1.12% |
2020-03-27 |
27.40 |
27.40 |
23.11 |
23.11 |
1009204手 |
248746万 |
-5.45 |
-19.08% |
2020-03-20 |
27.80 |
29.95 |
26.56 |
28.56 |
1666572手 |
471059万 |
1.85 |
6.93% |
2020-03-13 |
27.34 |
28.14 |
24.98 |
26.71 |
944995手 |
253205万 |
-1.52 |
-5.38% |
2020-03-06 |
28.93 |
30.14 |
27.19 |
28.23 |
1080555手 |
308096万 |
0.27 |
0.97% |
2020-02-28 |
34.01 |
36.63 |
27.55 |
27.96 |
1480486手 |
477940万 |
-6.90 |
-19.79% |
2020-02-21 |
30.01 |
35.84 |
28.97 |
34.86 |
1779739手 |
582204万 |
5.30 |
17.93% |
2020-02-14 |
26.99 |
31.39 |
25.51 |
29.56 |
1744974手 |
495958万 |
3.38 |
12.91% |
2020-02-07 |
21.85 |
26.18 |
21.80 |
26.18 |
1133288手 |
271311万 |
1.90 |
7.83% |
2020-01-23 |
21.10 |
25.92 |
20.63 |
24.28 |
1328539手 |
306985万 |
3.86 |
18.90% |
2020-01-17 |
19.90 |
21.60 |
18.82 |
20.42 |
1252207手 |
252323万 |
1.09 |
5.64% |
2020-01-10 |
17.62 |
19.53 |
17.47 |
19.33 |
964551手 |
179841万 |
1.38 |
7.69% |
2020-01-03 |
17.33 |
18.36 |
17.17 |
17.95 |
281257手 |
50117万 |
0.75 |
4.36% |
2019-12-31 |
14.44 |
17.63 |
13.54 |
17.20 |
395410手 |
62102万 |
-0.14 |
-0.81% |
2019-12-27 |
17.89 |
18.72 |
17.30 |
17.34 |
745178手 |
133509万 |
-0.86 |
-4.72% |
2019-12-20 |
17.79 |
19.68 |
17.63 |
18.20 |
1124145手 |
211306万 |
0.37 |
2.08% |
2019-12-13 |
17.54 |
18.75 |
17.03 |
17.83 |
1177317手 |
208244万 |
0.47 |
2.71% |
2019-12-06 |
15.53 |
17.55 |
15.53 |
17.36 |
1244358手 |
210782万 |
2.17 |
14.29% |
2019-11-29 |
14.87 |
15.50 |
14.32 |
15.19 |
327035手 |
48533万 |
0.31 |
2.08% |
2019-11-22 |
15.66 |
15.88 |
14.80 |
14.88 |
427413手 |
65408万 |
-0.76 |
-4.86% |
2019-11-15 |
15.30 |
15.99 |
14.43 |
15.64 |
343425手 |
52689万 |
0.26 |
1.69% |
2019-11-08 |
15.53 |
15.84 |
14.84 |
15.38 |
292983手 |
45194万 |
-0.11 |
-0.71% |
2019-11-01 |
15.23 |
15.78 |
15.22 |
15.49 |
266176手 |
41265万 |
0.43 |
2.85% |
2019-10-25 |
14.58 |
15.20 |
14.25 |
15.06 |
244565手 |
36274万 |
0.52 |
3.58% |
2019-10-18 |
15.63 |
15.83 |
14.47 |
14.54 |
329607手 |
50168万 |
-0.88 |
-5.71% |
2019-10-11 |
15.70 |
16.37 |
15.20 |
15.42 |
366156手 |
58010万 |
-0.24 |
-1.53% |
2019-09-30 |
15.85 |
16.10 |
15.48 |
15.66 |
54592手 |
8631万 |
-0.19 |
-1.20% |
2019-09-27 |
17.32 |
18.26 |
15.65 |
15.85 |
700430手 |
119601万 |
-1.73 |
-9.84% |
2019-09-20 |
17.61 |
17.94 |
16.55 |
17.58 |
563487手 |
96970万 |
-0.03 |
-0.17% |
2019-09-12 |
17.58 |
18.45 |
17.37 |
17.61 |
540976手 |
96386万 |
0.18 |
1.03% |
2019-09-06 |
16.60 |
18.44 |
16.29 |
17.43 |
938525手 |
163581万 |
0.88 |
5.32% |
2019-08-30 |
15.40 |
18.14 |
15.39 |
16.55 |
1323589手 |
224775万 |
1.00 |
6.43% |
2019-08-23 |
15.35 |
15.93 |
15.14 |
15.55 |
599460手 |
93110万 |
0.37 |
2.44% |
2019-08-16 |
13.43 |
15.56 |
13.18 |
15.18 |
656477手 |
95412万 |
1.81 |
13.54% |
2019-08-09 |
14.12 |
14.58 |
13.15 |
13.37 |
232538手 |
31783万 |
-0.84 |
-5.91% |
2019-08-02 |
14.56 |
14.86 |
13.67 |
14.21 |
225457手 |
32506万 |
-0.25 |
-1.73% |
2019-07-26 |
13.95 |
14.78 |
13.26 |
14.46 |
369385手 |
52639万 |
0.59 |
4.25% |
2019-07-19 |
13.00 |
14.28 |
12.88 |
13.87 |
364464手 |
50160万 |
0.79 |
6.04% |
2019-07-12 |
15.02 |
15.02 |
13.01 |
13.08 |
340562手 |
47441万 |
-2.04 |
-13.49% |
2019-07-05 |
15.36 |
15.96 |
14.91 |
15.12 |
370069手 |
57062万 |
0.13 |
0.87% |
2019-06-28 |
15.22 |
15.45 |
14.62 |
14.99 |
347241手 |
52425万 |
-0.28 |
-1.83% |
2019-06-21 |
14.42 |
15.55 |
14.22 |
15.27 |
325331手 |
48705万 |
0.85 |
5.89% |
2019-06-14 |
14.52 |
15.44 |
14.30 |
14.42 |
368723手 |
55202万 |
-0.10 |
-0.69% |
2019-06-06 |
16.58 |
16.66 |
14.46 |
14.52 |
396557手 |
61921万 |
-2.14 |
-12.85% |
2019-05-31 |
15.39 |
16.95 |
15.25 |
16.66 |
778201手 |
126948万 |
1.35 |
8.82% |
2019-05-24 |
15.80 |
16.98 |
15.28 |
15.31 |
702428手 |
113034万 |
-0.10 |
-0.65% |
2019-05-17 |
15.57 |
15.90 |
15.06 |
15.41 |
301646手 |
46745万 |
-0.34 |
-2.16% |
2019-05-10 |
15.80 |
15.89 |
14.43 |
15.75 |
308852手 |
46950万 |
-0.75 |
-4.54% |
2019-04-30 |
16.88 |
17.09 |
15.76 |
16.50 |
104383手 |
17095万 |
-0.33 |
-1.96% |
2019-04-26 |
17.79 |
18.09 |
16.70 |
16.83 |
275147手 |
48166万 |
-0.96 |
-5.40% |
2019-04-19 |
17.41 |
18.29 |
16.95 |
17.79 |
364892手 |
64621万 |
0.55 |
3.19% |
2019-04-12 |
19.43 |
19.50 |
17.10 |
17.24 |
488457手 |
88515万 |
-2.11 |
-10.90% |
2019-04-04 |
19.07 |
20.13 |
18.91 |
19.35 |
442071手 |
86296万 |
0.36 |
1.90% |
2019-03-29 |
19.10 |
19.35 |
17.70 |
18.99 |
493715手 |
92069万 |
-0.62 |
-3.16% |
2019-03-22 |
19.61 |
20.56 |
19.26 |
19.61 |
596945手 |
118525万 |
0.05 |
0.26% |
2019-03-15 |
21.20 |
22.61 |
19.11 |
19.56 |
1045176手 |
218118万 |
-1.04 |
-5.05% |
2019-03-08 |
19.00 |
21.70 |
18.83 |
20.60 |
1062090手 |
212185万 |
1.78 |
9.46% |
2019-03-01 |
19.40 |
20.36 |
18.19 |
18.82 |
767778手 |
147946万 |
-0.15 |
-0.79% |
2019-02-22 |
18.29 |
19.27 |
17.77 |
18.97 |
712177手 |
131460万 |
0.87 |
4.81% |
2019-02-15 |
16.65 |
18.94 |
16.50 |
18.10 |
616407手 |
110048万 |
1.40 |
8.38% |
2019-02-01 |
16.68 |
16.86 |
15.10 |
16.70 |
580557手 |
93845万 |
-0.38 |
-2.23% |
2019-01-25 |
14.47 |
17.16 |
14.41 |
17.08 |
927809手 |
145537万 |
2.68 |
18.61% |
2019-01-18 |
14.70 |
15.05 |
14.05 |
14.40 |
273879手 |
39759万 |
-0.35 |
-2.37% |
2019-01-11 |
14.43 |
15.45 |
14.33 |
14.75 |
395427手 |
59065万 |
0.54 |
3.80% |
2018-12-28 |
15.75 |
16.03 |
14.38 |
14.44 |
290764手 |
44316万 |
-1.31 |
-8.32% |
2018-12-21 |
16.68 |
16.68 |
15.55 |
15.75 |
218576手 |
35091万 |
-1.00 |
-5.97% |
2018-12-14 |
17.45 |
18.23 |
16.70 |
16.75 |
349506手 |
61376万 |
-0.64 |
-3.68% |
2018-12-07 |
18.21 |
18.56 |
16.91 |
17.39 |
370668手 |
65905万 |
-0.19 |
-1.08% |
2018-11-30 |
16.34 |
17.98 |
16.32 |
17.58 |
349572手 |
60054万 |
0.91 |
5.46% |
2018-11-23 |
18.59 |
18.60 |
16.65 |
16.67 |
343304手 |
60431万 |
-2.03 |
-10.86% |
2018-11-16 |
17.78 |
19.14 |
17.52 |
18.70 |
602160手 |
111138万 |
1.18 |
6.74% |
2018-11-09 |
17.60 |
19.05 |
17.45 |
17.52 |
380287手 |
68969万 |
-0.47 |
-2.61% |
2018-11-02 |
15.99 |
18.15 |
14.86 |
17.99 |
623045手 |
102491万 |
1.87 |
11.60% |
2018-10-26 |
18.66 |
19.80 |
15.88 |
16.12 |
613469手 |
108388万 |
-1.93 |
-10.69% |
2018-10-19 |
17.50 |
18.33 |
15.79 |
18.05 |
497364手 |
85403万 |
0.68 |
3.92% |
2018-10-12 |
20.53 |
20.65 |
16.56 |
17.37 |
434157手 |
78914万 |
-3.81 |
-17.99% |
2018-09-28 |
21.35 |
21.94 |
20.44 |
21.18 |
213094手 |
45211万 |
-0.37 |
-1.72% |
2018-09-21 |
20.73 |
22.12 |
20.41 |
21.55 |
328008手 |
69743万 |
0.73 |
3.51% |
2018-09-14 |
22.44 |
22.58 |
20.82 |
20.82 |
265152手 |
57800万 |
-1.69 |
-7.51% |
2018-09-07 |
26.72 |
26.72 |
22.16 |
22.51 |
587499手 |
141487万 |
-4.19 |
-15.69% |
2018-08-31 |
26.52 |
28.35 |
26.51 |
26.70 |
257251手 |
70896万 |
0.04 |
0.15% |
2018-08-24 |
28.02 |
28.97 |
26.45 |
26.66 |
327471手 |
90350万 |
-1.36 |
-4.85% |
2018-08-17 |
28.21 |
29.59 |
27.65 |
28.02 |
271081手 |
78296万 |
-0.66 |
-2.30% |
2018-08-10 |
27.27 |
28.94 |
25.50 |
28.68 |
321847手 |
87911万 |
1.34 |
4.90% |
2018-08-03 |
28.40 |
28.89 |
27.20 |
27.34 |
340294手 |
95502万 |
-1.16 |
-4.07% |
2018-07-27 |
30.00 |
32.49 |
27.94 |
28.50 |
552661手 |
166644万 |
-1.57 |
-5.22% |
2018-07-20 |
29.77 |
30.40 |
27.85 |
30.07 |
484324手 |
140797万 |
0.06 |
0.20% |
2018-07-13 |
27.10 |
30.30 |
27.10 |
30.01 |
546430手 |
157638万 |
2.88 |
10.62% |
2018-07-06 |
28.45 |
29.64 |
26.80 |
27.13 |
511963手 |
143131万 |
-1.47 |
-5.14% |
2018-06-29 |
25.10 |
28.85 |
23.21 |
28.60 |
449228手 |
118814万 |
3.61 |
14.45% |
2018-06-22 |
26.64 |
27.14 |
24.28 |
24.99 |
342663手 |
88140万 |
-2.21 |
-8.12% |
2018-06-15 |
25.71 |
27.78 |
25.50 |
27.20 |
365237手 |
97350万 |
1.41 |
5.47% |
2018-06-08 |
24.48 |
26.25 |
22.76 |
25.79 |
334620手 |
83043万 |
1.12 |
4.54% |
2018-06-01 |
25.90 |
25.91 |
24.30 |
24.67 |
308976手 |
77194万 |
-1.21 |
-4.67% |
2018-05-25 |
26.38 |
27.97 |
25.85 |
25.88 |
327183手 |
88442万 |
-0.31 |
-1.18% |
2018-05-18 |
26.56 |
26.95 |
25.50 |
26.19 |
297885手 |
77662万 |
-0.40 |
-1.50% |
2018-05-11 |
27.80 |
29.25 |
26.56 |
26.59 |
328106手 |
91714万 |
-1.32 |
-4.73% |
2018-05-04 |
28.83 |
29.33 |
26.30 |
27.91 |
236187手 |
65029万 |
-0.93 |
-3.23% |
2018-04-27 |
29.37 |
30.43 |
27.24 |
28.84 |
438131手 |
126391万 |
-0.80 |
-2.70% |
2018-04-20 |
28.25 |
31.98 |
28.21 |
29.64 |
516421手 |
156071万 |
0.94 |
3.27% |
2018-04-13 |
29.30 |
29.85 |
27.70 |
28.70 |
346088手 |
99460万 |
-0.53 |
-1.81% |
2018-04-04 |
29.30 |
31.42 |
28.90 |
29.23 |
326965手 |
98785万 |
-0.09 |
-0.31% |
2018-03-30 |
24.71 |
29.85 |
24.56 |
29.32 |
455895手 |
125624万 |
4.52 |
18.23% |
2018-03-23 |
26.69 |
28.00 |
24.00 |
24.80 |
254484手 |
67115万 |
-1.90 |
-7.12% |
2018-03-16 |
27.62 |
28.78 |
26.24 |
26.70 |
271551手 |
74544万 |
-0.82 |
-2.98% |
2018-03-09 |
25.18 |
27.93 |
25.00 |
27.52 |
282615手 |
74940万 |
2.33 |
9.25% |
2018-03-02 |
24.29 |
25.97 |
23.95 |
25.19 |
331193手 |
83480万 |
1.22 |
5.09% |
2018-02-23 |
21.89 |
24.86 |
21.89 |
23.97 |
80328手 |
19276万 |
1.17 |
5.13% |
2018-02-14 |
23.00 |
24.25 |
22.57 |
22.80 |
122178手 |
28709万 |
-0.06 |
-0.26% |
2018-02-09 |
21.90 |
23.16 |
20.36 |
22.86 |
253019手 |
55792万 |
0.35 |
1.55% |
2018-02-02 |
24.00 |
24.64 |
21.68 |
22.51 |
318387手 |
72721万 |
-1.86 |
-7.63% |
2018-01-26 |
24.79 |
26.58 |
24.00 |
24.37 |
273136手 |
69894万 |
-0.35 |
-1.42% |
2018-01-19 |
25.54 |
26.05 |
23.22 |
24.72 |
378907手 |
94530万 |
-0.93 |
-3.63% |