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 |
2021-02-26 |
12.62 |
13.40 |
12.02 |
12.16 |
962683手 |
121040万 |
-0.43 |
-3.42% |
2021-02-19 |
11.38 |
12.80 |
11.25 |
12.59 |
518396手 |
61812万 |
1.49 |
13.42% |
2021-02-10 |
11.44 |
11.53 |
10.91 |
11.10 |
517494手 |
57383万 |
-0.24 |
-2.12% |
2021-02-05 |
12.60 |
13.08 |
10.87 |
11.34 |
617026手 |
74177万 |
-1.34 |
-10.57% |
2021-01-29 |
12.50 |
12.98 |
11.88 |
12.68 |
520199手 |
65074万 |
0.09 |
0.71% |
2021-01-22 |
12.33 |
13.35 |
12.32 |
12.59 |
524038手 |
67121万 |
0.16 |
1.29% |
2021-01-15 |
12.57 |
12.71 |
12.15 |
12.43 |
436478手 |
53902万 |
-0.17 |
-1.35% |
2021-01-08 |
13.56 |
13.90 |
12.41 |
12.60 |
580357手 |
76484万 |
-0.93 |
-6.87% |
2020-12-31 |
12.70 |
13.71 |
12.15 |
13.53 |
649562手 |
84194万 |
0.92 |
7.30% |
2020-12-25 |
13.63 |
14.33 |
12.50 |
12.61 |
473979手 |
63485万 |
-1.00 |
-7.35% |
2020-12-18 |
13.89 |
14.15 |
13.38 |
13.61 |
355447手 |
48834万 |
-0.24 |
-1.73% |
2020-12-11 |
14.75 |
14.79 |
13.64 |
13.85 |
428245手 |
61450万 |
-0.77 |
-5.27% |
2020-12-04 |
13.25 |
14.92 |
12.98 |
14.62 |
463844手 |
66009万 |
1.48 |
11.26% |
2020-11-27 |
14.13 |
14.16 |
13.00 |
13.14 |
364815手 |
49577万 |
-1.00 |
-7.07% |
2020-11-20 |
13.55 |
14.28 |
13.44 |
14.14 |
471787手 |
65467万 |
0.55 |
4.05% |
2020-11-13 |
13.71 |
14.56 |
13.54 |
13.59 |
503525手 |
70592万 |
-0.12 |
-0.88% |
2020-11-06 |
13.18 |
14.15 |
12.41 |
13.71 |
879345手 |
118295万 |
0.63 |
4.82% |
2020-10-30 |
13.49 |
14.00 |
13.08 |
13.08 |
553908手 |
74813万 |
-0.41 |
-3.04% |
2020-10-23 |
15.20 |
15.20 |
13.44 |
13.49 |
771268手 |
109040万 |
-1.62 |
-10.72% |
2020-10-16 |
15.77 |
16.15 |
15.00 |
15.11 |
541045手 |
84203万 |
-0.50 |
-3.20% |
2020-10-09 |
15.42 |
15.68 |
15.32 |
15.61 |
89760手 |
13961万 |
0.39 |
2.56% |
2020-09-30 |
15.16 |
15.42 |
14.98 |
15.22 |
170974手 |
25927万 |
0.16 |
1.06% |
2020-09-25 |
15.63 |
15.75 |
15.00 |
15.06 |
456852手 |
70031万 |
-0.50 |
-3.21% |
2020-09-18 |
15.49 |
16.20 |
15.00 |
15.56 |
581078手 |
90557万 |
0.19 |
1.24% |
2020-09-11 |
16.15 |
17.14 |
15.20 |
15.37 |
840615手 |
136773万 |
-0.79 |
-4.89% |
2020-09-04 |
16.30 |
16.72 |
15.86 |
16.16 |
757997手 |
123748万 |
-0.08 |
-0.49% |
2020-08-28 |
15.65 |
16.31 |
15.22 |
16.24 |
752867手 |
119506万 |
0.61 |
3.90% |
2020-08-21 |
16.41 |
16.43 |
15.35 |
15.63 |
805540手 |
127574万 |
-0.61 |
-3.76% |
2020-08-14 |
16.90 |
17.24 |
15.66 |
16.24 |
707917手 |
115899万 |
-0.76 |
-4.47% |
2020-08-07 |
17.60 |
18.40 |
16.80 |
17.00 |
996552手 |
176323万 |
-0.27 |
-1.56% |
2020-07-31 |
16.95 |
17.87 |
16.71 |
17.27 |
838629手 |
144634万 |
0.45 |
2.67% |
2020-07-24 |
18.41 |
19.01 |
16.80 |
16.82 |
1304425手 |
235418万 |
-1.43 |
-7.84% |
2020-07-17 |
19.45 |
21.05 |
17.46 |
18.25 |
1425165手 |
274734万 |
-1.33 |
-6.79% |
2020-07-10 |
18.00 |
20.77 |
17.64 |
19.58 |
1705474手 |
325044万 |
1.49 |
8.24% |
2020-07-03 |
17.33 |
18.85 |
17.10 |
18.09 |
1461902手 |
262383万 |
0.72 |
4.14% |
2020-06-24 |
16.14 |
17.75 |
16.10 |
17.37 |
952107手 |
162070万 |
1.28 |
7.96% |
2020-06-19 |
16.21 |
17.01 |
15.88 |
16.09 |
1041666手 |
170233万 |
-0.24 |
-1.47% |
2020-06-12 |
15.15 |
16.37 |
15.15 |
16.33 |
1114344手 |
176749万 |
1.23 |
8.15% |
2020-06-05 |
15.37 |
15.76 |
14.71 |
15.10 |
768704手 |
117082万 |
0.09 |
0.60% |
2020-05-29 |
14.84 |
15.86 |
14.27 |
15.01 |
970472手 |
145026万 |
0.17 |
1.15% |
2020-05-22 |
16.38 |
16.57 |
14.75 |
14.84 |
779241手 |
123554万 |
-1.47 |
-9.01% |
2020-05-15 |
16.76 |
17.08 |
16.02 |
16.31 |
1004548手 |
166042万 |
-0.33 |
-1.98% |
2020-05-08 |
16.00 |
17.25 |
15.60 |
16.64 |
682100手 |
112702万 |
1.03 |
6.60% |
2020-04-30 |
23.22 |
23.44 |
15.05 |
15.61 |
420062手 |
85777万 |
-7.60 |
-32.74% |
2020-04-24 |
24.10 |
25.00 |
22.87 |
23.21 |
633520手 |
152678万 |
-0.79 |
-3.29% |
2020-04-17 |
24.12 |
24.50 |
22.51 |
24.00 |
625671手 |
147655万 |
0.15 |
0.63% |
2020-04-10 |
22.91 |
25.06 |
22.50 |
23.85 |
620806手 |
147404万 |
1.75 |
7.92% |
2020-04-03 |
22.79 |
22.79 |
20.38 |
22.10 |
717302手 |
154074万 |
-1.08 |
-4.66% |
2020-03-27 |
22.05 |
25.00 |
21.88 |
23.18 |
901931手 |
212419万 |
0.37 |
1.62% |
2020-03-20 |
22.95 |
23.17 |
20.99 |
22.81 |
929639手 |
205314万 |
0.10 |
0.44% |
2020-03-13 |
23.59 |
23.88 |
21.01 |
22.71 |
1035262手 |
234834万 |
-1.54 |
-6.35% |
2020-03-06 |
25.08 |
28.96 |
24.05 |
24.25 |
1851385手 |
484161万 |
0.31 |
1.29% |
2020-02-28 |
25.00 |
26.21 |
23.40 |
23.94 |
1633161手 |
406409万 |
-1.11 |
-4.43% |
2020-02-21 |
24.00 |
26.18 |
23.85 |
25.05 |
1314383手 |
326500万 |
1.68 |
7.19% |
2020-02-14 |
23.80 |
26.90 |
22.75 |
23.37 |
1813026手 |
441001万 |
0.59 |
2.59% |
2020-02-07 |
17.28 |
23.20 |
17.28 |
22.78 |
1914741手 |
402209万 |
3.61 |
18.83% |
2020-01-23 |
19.28 |
20.41 |
18.25 |
19.17 |
1026685手 |
197413万 |
0.16 |
0.84% |
2020-01-17 |
18.56 |
19.32 |
18.33 |
19.01 |
666895手 |
125853万 |
0.41 |
2.20% |
2020-01-10 |
17.66 |
18.95 |
17.46 |
18.60 |
737992手 |
134412万 |
0.84 |
4.73% |
2020-01-03 |
17.97 |
18.10 |
17.75 |
17.76 |
214815手 |
38453万 |
-0.18 |
-1.00% |
2019-12-31 |
19.16 |
19.70 |
17.03 |
17.94 |
485296手 |
89922万 |
0.52 |
2.98% |
2019-12-27 |
18.43 |
18.51 |
17.31 |
17.42 |
547755手 |
98522万 |
-1.39 |
-7.39% |
2019-12-20 |
18.40 |
19.62 |
18.39 |
18.81 |
686544手 |
130331万 |
0.42 |
2.28% |
2019-12-13 |
18.20 |
18.85 |
17.78 |
18.39 |
636412手 |
115413万 |
0.19 |
1.04% |
2019-12-06 |
16.55 |
18.45 |
16.31 |
18.20 |
718239手 |
126421万 |
1.65 |
9.97% |
2019-11-29 |
17.67 |
17.79 |
16.19 |
16.55 |
563587手 |
94243万 |
-1.14 |
-6.44% |
2019-11-22 |
17.88 |
18.55 |
17.28 |
17.69 |
837776手 |
150777万 |
0.09 |
0.51% |
2019-11-15 |
18.00 |
18.57 |
17.22 |
17.60 |
717811手 |
128259万 |
-1.18 |
-6.28% |
2019-11-08 |
18.18 |
19.50 |
17.93 |
18.78 |
719894手 |
134183万 |
0.52 |
2.85% |
2019-11-01 |
18.95 |
19.25 |
17.85 |
18.26 |
800397手 |
147768万 |
-0.21 |
-1.14% |
2019-10-25 |
18.33 |
18.55 |
17.19 |
18.47 |
806928手 |
144241万 |
0.25 |
1.37% |
2019-10-18 |
17.39 |
18.44 |
16.90 |
18.22 |
1152820手 |
203625万 |
1.08 |
6.30% |
2019-10-11 |
17.50 |
17.82 |
16.32 |
17.14 |
728951手 |
123511万 |
-0.28 |
-1.61% |
2019-09-30 |
17.37 |
17.64 |
16.95 |
17.42 |
241923手 |
41938万 |
0.02 |
0.12% |
2019-09-27 |
16.54 |
17.65 |
15.68 |
17.40 |
1319230手 |
221640万 |
0.63 |
3.76% |
2019-09-20 |
16.90 |
17.20 |
16.15 |
16.77 |
588995手 |
98051万 |
-0.38 |
-2.22% |
2019-09-12 |
17.25 |
17.80 |
16.80 |
17.15 |
634722手 |
109873万 |
0.08 |
0.47% |
2019-09-06 |
16.11 |
17.55 |
16.00 |
17.07 |
1047341手 |
177905万 |
1.10 |
6.89% |
2019-08-30 |
15.16 |
16.82 |
15.16 |
15.97 |
926754手 |
150674万 |
0.48 |
3.10% |
2019-08-23 |
15.15 |
16.03 |
15.10 |
15.49 |
883238手 |
138162万 |
0.46 |
3.06% |
2019-08-16 |
14.67 |
15.12 |
13.91 |
15.03 |
618343手 |
90125万 |
0.45 |
3.09% |
2019-08-09 |
15.02 |
15.58 |
14.47 |
14.58 |
676518手 |
102253万 |
-0.51 |
-3.38% |
2019-08-02 |
14.19 |
15.16 |
13.88 |
15.09 |
597968手 |
87348万 |
0.89 |
6.27% |
2019-07-26 |
14.88 |
14.88 |
13.86 |
14.20 |
530011手 |
75425万 |
-0.58 |
-3.92% |
2019-07-19 |
14.81 |
16.00 |
14.41 |
14.78 |
682988手 |
104835万 |
0.06 |
0.41% |
2019-07-12 |
15.44 |
15.45 |
14.39 |
14.72 |
511959手 |
76246万 |
-0.68 |
-4.42% |
2019-07-05 |
15.35 |
16.26 |
15.05 |
15.40 |
544564手 |
84412万 |
0.45 |
3.01% |
2019-06-28 |
22.80 |
23.38 |
14.69 |
14.95 |
343614手 |
55543万 |
-8.04 |
-34.97% |
2019-06-21 |
21.60 |
23.19 |
20.79 |
22.99 |
284295手 |
62771万 |
1.59 |
7.43% |
2019-06-14 |
20.03 |
21.86 |
19.57 |
21.40 |
325339手 |
68411万 |
1.47 |
7.38% |
2019-06-06 |
20.10 |
20.34 |
19.11 |
19.93 |
213485手 |
42272万 |
-0.17 |
-0.85% |
2019-05-31 |
20.63 |
21.68 |
19.85 |
20.10 |
278715手 |
57990万 |
-0.57 |
-2.76% |
2019-05-24 |
20.57 |
21.80 |
20.06 |
20.67 |
321425手 |
67243万 |
-0.13 |
-0.62% |
2019-05-17 |
22.19 |
23.06 |
20.80 |
20.80 |
314546手 |
69360万 |
-1.77 |
-7.84% |
2019-05-10 |
22.01 |
22.87 |
20.30 |
22.57 |
364403手 |
78195万 |
-0.99 |
-4.20% |
2019-04-30 |
23.91 |
24.66 |
23.33 |
23.56 |
180702手 |
43355万 |
-0.24 |
-1.01% |
2019-04-26 |
23.90 |
24.42 |
23.02 |
23.80 |
454877手 |
107427万 |
0.03 |
0.13% |
2019-04-19 |
25.41 |
25.47 |
23.23 |
23.77 |
481885手 |
116859万 |
-1.30 |
-5.18% |
2019-04-12 |
27.03 |
27.03 |
24.33 |
25.07 |
544563手 |
139253万 |
-1.48 |
-5.57% |
2019-04-04 |
25.36 |
28.00 |
24.81 |
26.55 |
635655手 |
168513万 |
1.45 |
5.78% |
2019-03-29 |
23.35 |
25.98 |
23.35 |
25.10 |
864816手 |
213427万 |
1.32 |
5.55% |
2019-03-22 |
20.97 |
24.66 |
20.21 |
23.78 |
1059867手 |
238428万 |
2.81 |
13.40% |
2019-03-15 |
20.56 |
23.23 |
19.68 |
20.97 |
1066177手 |
229049万 |
0.67 |
3.30% |
2019-03-08 |
20.48 |
21.85 |
20.00 |
20.30 |
1037549手 |
218553万 |
0.02 |
0.10% |
2019-03-01 |
19.88 |
21.60 |
19.67 |
20.28 |
749860手 |
154657万 |
0.65 |
3.31% |
2019-02-22 |
19.20 |
19.87 |
18.56 |
19.63 |
554371手 |
107062万 |
0.53 |
2.77% |
2019-02-15 |
18.03 |
19.60 |
17.95 |
19.10 |
441722手 |
84300万 |
1.09 |
6.05% |
2019-02-01 |
17.30 |
18.16 |
16.91 |
18.01 |
329469手 |
58101万 |
0.57 |
3.27% |
2019-01-25 |
17.70 |
18.26 |
17.27 |
17.44 |
306657手 |
54519万 |
-0.18 |
-1.02% |
2019-01-18 |
18.05 |
18.52 |
17.17 |
17.62 |
384652手 |
68531万 |
-0.58 |
-3.19% |
2019-01-11 |
19.70 |
19.95 |
17.05 |
18.20 |
661449手 |
122807万 |
-1.42 |
-7.24% |
2018-12-28 |
18.30 |
19.75 |
18.19 |
19.15 |
640811手 |
121870万 |
0.68 |
3.68% |
2018-12-21 |
17.65 |
18.75 |
17.12 |
18.47 |
502606手 |
90379万 |
0.70 |
3.94% |
2018-12-14 |
16.81 |
18.38 |
16.81 |
17.77 |
470915手 |
84270万 |
0.88 |
5.21% |
2018-12-07 |
17.80 |
17.98 |
16.16 |
16.89 |
474243手 |
81413万 |
-0.34 |
-1.97% |
2018-11-30 |
17.54 |
18.15 |
16.51 |
17.23 |
458534手 |
80178万 |
-0.31 |
-1.77% |
2018-11-23 |
19.77 |
19.92 |
17.40 |
17.54 |
902105手 |
165617万 |
-2.54 |
-12.65% |
2018-11-16 |
19.75 |
21.18 |
19.63 |
20.08 |
1002277手 |
204578万 |
0.20 |
1.01% |
2018-11-09 |
19.01 |
20.65 |
18.91 |
19.88 |
1051286手 |
208476万 |
0.63 |
3.27% |
2018-11-02 |
19.53 |
19.55 |
17.62 |
19.25 |
972168手 |
182216万 |
-0.42 |
-2.13% |
2018-10-26 |
19.90 |
20.84 |
18.42 |
19.67 |
1276707手 |
250985万 |
0.19 |
0.97% |
2018-10-19 |
17.08 |
19.82 |
16.55 |
19.48 |
968725手 |
175003万 |
2.54 |
14.99% |
2018-10-12 |
16.91 |
17.26 |
15.74 |
16.94 |
595282手 |
99150万 |
-0.61 |
-3.48% |
2018-09-28 |
18.22 |
18.96 |
17.00 |
17.55 |
502304手 |
90554万 |
-0.85 |
-4.62% |
2018-09-21 |
16.64 |
19.09 |
16.32 |
18.40 |
719622手 |
129196万 |
1.33 |
7.79% |
2018-09-14 |
17.71 |
17.94 |
16.66 |
17.07 |
809143手 |
140106万 |
-0.73 |
-4.10% |
2018-09-07 |
16.48 |
19.08 |
15.84 |
17.80 |
1495866手 |
272161万 |
1.25 |
7.55% |
2018-08-31 |
16.51 |
17.63 |
16.36 |
16.55 |
717560手 |
122459万 |
0.10 |
0.61% |
2018-08-24 |
16.16 |
17.54 |
15.91 |
16.45 |
1063357手 |
180053万 |
0.55 |
3.46% |
2018-08-17 |
16.10 |
17.32 |
15.78 |
15.90 |
1035874手 |
171971万 |
-0.60 |
-3.64% |
2018-08-10 |
13.97 |
16.55 |
13.88 |
16.50 |
1026200手 |
159726万 |
2.52 |
18.03% |
2018-08-03 |
14.90 |
15.09 |
13.62 |
13.98 |
406034手 |
58484万 |
-0.98 |
-6.55% |
2018-07-27 |
16.45 |
17.03 |
14.93 |
14.96 |
809783手 |
131117万 |
-1.46 |
-8.89% |
2018-07-20 |
16.01 |
16.48 |
15.36 |
16.42 |
719843手 |
115647万 |
0.57 |
3.60% |
2018-07-13 |
16.22 |
16.85 |
14.99 |
15.85 |
922885手 |
146827万 |
-0.58 |
-3.53% |
2018-07-06 |
15.49 |
17.20 |
15.20 |
16.43 |
988344手 |
162522万 |
0.83 |
5.32% |
2018-06-29 |
13.43 |
15.69 |
12.83 |
15.60 |
659195手 |
95164万 |
2.24 |
16.77% |
2018-06-22 |
13.50 |
13.84 |
12.57 |
13.36 |
413445手 |
54264万 |
-0.86 |
-6.05% |
2018-06-15 |
14.78 |
15.75 |
14.00 |
14.22 |
622027手 |
92817万 |
-0.75 |
-5.01% |
2018-06-08 |
13.92 |
15.10 |
13.18 |
14.97 |
634290手 |
91536万 |
1.14 |
8.24% |
2018-06-01 |
32.08 |
32.35 |
13.57 |
13.83 |
563429手 |
93416万 |
-18.25 |
-56.89% |
2018-05-25 |
32.72 |
34.56 |
31.98 |
32.08 |
337113手 |
113371万 |
-0.47 |
-1.44% |
2018-05-18 |
33.33 |
35.15 |
31.75 |
32.55 |
318031手 |
107144万 |
-1.14 |
-3.38% |
2018-05-11 |
34.50 |
36.22 |
33.60 |
33.69 |
348654手 |
122296万 |
-0.79 |
-2.29% |
2018-05-04 |
35.50 |
35.99 |
33.40 |
34.48 |
262490手 |
91176万 |
-1.17 |
-3.28% |
2018-04-27 |
35.99 |
38.48 |
32.54 |
35.65 |
725241手 |
261854万 |
-0.50 |
-1.38% |
2018-04-20 |
33.01 |
38.28 |
33.01 |
36.15 |
683320手 |
243899万 |
2.22 |
6.54% |
2018-04-13 |
32.55 |
37.50 |
32.00 |
33.93 |
697830手 |
241146万 |
1.58 |
4.88% |
2018-04-04 |
33.51 |
34.77 |
32.13 |
32.35 |
308853手 |
103654万 |
-1.09 |
-3.26% |
2018-03-30 |
28.10 |
33.77 |
27.96 |
33.44 |
489166手 |
153415万 |
5.46 |
19.51% |
2018-03-23 |
32.60 |
33.64 |
27.70 |
27.98 |
475641手 |
147542万 |
-4.51 |
-13.88% |
2018-03-16 |
34.60 |
35.77 |
31.70 |
32.49 |
449208手 |
150989万 |
-1.93 |
-5.61% |
2018-03-09 |
30.23 |
35.50 |
30.20 |
34.42 |
714050手 |
236302万 |
4.42 |
14.73% |
2018-03-02 |
32.21 |
33.29 |
29.31 |
30.00 |
704112手 |
220342万 |
-2.03 |
-6.34% |