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 |
15.31 |
15.86 |
14.88 |
15.38 |
129417手 |
19949万 |
0.22 |
1.45% |
2021-02-19 |
14.30 |
15.23 |
14.15 |
15.16 |
51589手 |
7606万 |
1.08 |
7.67% |
2021-02-10 |
13.62 |
14.10 |
13.51 |
14.08 |
57959手 |
8000万 |
0.47 |
3.45% |
2021-02-05 |
16.65 |
16.98 |
13.58 |
13.61 |
232487手 |
34368万 |
-4.66 |
-25.51% |
2021-01-29 |
18.98 |
19.65 |
18.00 |
18.27 |
125370手 |
23828万 |
-0.76 |
-3.99% |
2021-01-22 |
19.81 |
19.85 |
18.69 |
19.03 |
107719手 |
20906万 |
-0.82 |
-4.13% |
2021-01-15 |
19.19 |
19.96 |
18.28 |
19.85 |
127721手 |
24463万 |
0.66 |
3.44% |
2021-01-08 |
20.22 |
20.38 |
18.22 |
19.19 |
108718手 |
21157万 |
-0.94 |
-4.67% |
2020-12-31 |
19.70 |
20.30 |
19.18 |
20.13 |
69394手 |
13721万 |
0.33 |
1.67% |
2020-12-25 |
21.13 |
21.39 |
19.26 |
19.80 |
102864手 |
20790万 |
-1.43 |
-6.74% |
2020-12-18 |
21.10 |
21.75 |
20.62 |
21.23 |
66567手 |
14196万 |
0.07 |
0.33% |
2020-12-11 |
23.19 |
23.45 |
20.90 |
21.16 |
94523手 |
21069万 |
-2.04 |
-8.79% |
2020-12-04 |
23.41 |
23.75 |
23.04 |
23.20 |
46887手 |
10939万 |
-0.29 |
-1.24% |
2020-11-27 |
25.72 |
25.76 |
23.15 |
23.49 |
159251手 |
38651万 |
-2.19 |
-8.53% |
2020-11-20 |
24.88 |
26.11 |
24.74 |
25.68 |
219221手 |
56118万 |
1.03 |
4.18% |
2020-11-13 |
24.98 |
26.32 |
24.28 |
24.65 |
226588手 |
57357万 |
-0.77 |
-3.03% |
2020-11-06 |
24.11 |
25.97 |
23.80 |
25.42 |
224993手 |
56455万 |
1.16 |
4.78% |
2020-10-30 |
23.71 |
25.69 |
23.53 |
24.26 |
247741手 |
61767万 |
0.40 |
1.68% |
2020-10-23 |
24.64 |
25.20 |
23.84 |
23.86 |
142380手 |
34990万 |
-0.88 |
-3.56% |
2020-10-16 |
23.98 |
25.50 |
23.92 |
24.74 |
150869手 |
37055万 |
1.02 |
4.30% |
2020-10-09 |
23.30 |
23.83 |
23.25 |
23.72 |
19818手 |
4683万 |
0.75 |
3.27% |
2020-09-30 |
23.61 |
23.61 |
22.88 |
22.97 |
49594手 |
11537万 |
-0.64 |
-2.71% |
2020-09-25 |
26.10 |
26.17 |
23.40 |
23.61 |
178170手 |
43881万 |
-2.51 |
-9.61% |
2020-09-18 |
24.90 |
27.88 |
24.75 |
26.12 |
445298手 |
118837万 |
1.27 |
5.11% |
2020-09-11 |
26.19 |
27.72 |
22.68 |
24.85 |
336077手 |
86631万 |
-1.39 |
-5.30% |
2020-09-04 |
26.40 |
27.44 |
25.89 |
26.24 |
247732手 |
66052万 |
-0.15 |
-0.57% |
2020-08-28 |
26.45 |
27.80 |
25.71 |
26.39 |
283876手 |
75436万 |
0.01 |
0.04% |
2020-08-21 |
25.70 |
26.88 |
25.38 |
26.38 |
201301手 |
52691万 |
1.13 |
4.47% |
2020-08-14 |
24.92 |
26.18 |
24.11 |
25.25 |
141777手 |
35746万 |
0.22 |
0.88% |
2020-08-07 |
26.00 |
26.25 |
24.65 |
25.03 |
158831手 |
40791万 |
-0.64 |
-2.49% |
2020-07-31 |
23.78 |
25.80 |
23.53 |
25.67 |
139989手 |
34683万 |
1.89 |
7.95% |
2020-07-24 |
25.80 |
26.49 |
23.72 |
23.78 |
200201手 |
50904万 |
-1.89 |
-7.36% |
2020-07-17 |
27.30 |
28.60 |
24.80 |
25.67 |
358797手 |
95262万 |
-1.45 |
-5.35% |
2020-07-10 |
23.44 |
27.62 |
23.26 |
27.12 |
328651手 |
83336万 |
3.92 |
16.90% |
2020-07-03 |
22.40 |
23.65 |
21.69 |
23.20 |
186187手 |
42351万 |
0.69 |
3.06% |
2020-06-24 |
22.03 |
22.67 |
22.01 |
22.51 |
68715手 |
15364万 |
0.56 |
2.55% |
2020-06-19 |
21.76 |
22.55 |
21.16 |
21.95 |
109012手 |
23821万 |
0.17 |
0.78% |
2020-06-12 |
22.02 |
22.28 |
21.27 |
21.78 |
66871手 |
14607万 |
-0.14 |
-0.64% |
2020-06-05 |
20.90 |
22.56 |
20.90 |
21.92 |
92577手 |
20409万 |
1.09 |
5.23% |
2020-05-29 |
20.39 |
21.35 |
20.20 |
20.83 |
89323手 |
18561万 |
0.44 |
2.16% |
2020-05-22 |
22.42 |
22.52 |
20.39 |
20.39 |
98816手 |
21259万 |
-2.05 |
-9.13% |
2020-05-15 |
23.06 |
23.43 |
22.30 |
22.44 |
92907手 |
21240万 |
-0.57 |
-2.48% |
2020-05-08 |
21.79 |
23.55 |
21.79 |
23.01 |
82997手 |
18991万 |
0.99 |
4.50% |
2020-04-30 |
22.37 |
22.37 |
19.62 |
22.02 |
128885手 |
27260万 |
-0.69 |
-3.04% |
2020-04-24 |
22.56 |
23.36 |
22.33 |
22.71 |
112113手 |
25633万 |
0.38 |
1.70% |
2020-04-17 |
22.15 |
22.79 |
21.15 |
22.33 |
105350手 |
23185万 |
0.34 |
1.55% |
2020-04-10 |
21.75 |
23.43 |
21.75 |
21.99 |
124119手 |
28065万 |
0.62 |
2.90% |
2020-04-03 |
21.67 |
21.70 |
20.20 |
21.37 |
89479手 |
18820万 |
-0.44 |
-2.02% |
2020-03-27 |
22.16 |
22.58 |
21.02 |
21.81 |
108449手 |
23719万 |
-0.93 |
-4.09% |
2020-03-20 |
25.60 |
25.60 |
21.80 |
22.74 |
149742手 |
34802万 |
-2.34 |
-9.33% |
2020-03-13 |
27.81 |
28.80 |
24.30 |
25.08 |
272282手 |
73605万 |
-3.24 |
-11.44% |
2020-03-06 |
24.50 |
28.39 |
24.31 |
28.32 |
245006手 |
65552万 |
4.21 |
17.46% |
2020-02-28 |
26.90 |
28.20 |
23.99 |
24.11 |
260461手 |
68936万 |
-2.91 |
-10.77% |
2020-02-21 |
24.98 |
27.41 |
24.66 |
27.02 |
260995手 |
68218万 |
2.37 |
9.62% |
2020-02-14 |
23.73 |
25.29 |
23.51 |
24.65 |
216514手 |
53299万 |
0.73 |
3.05% |
2020-02-07 |
23.63 |
24.00 |
21.33 |
23.92 |
204022手 |
47467万 |
-2.33 |
-8.88% |
2020-01-23 |
27.95 |
28.45 |
25.70 |
26.25 |
192562手 |
51966万 |
-1.77 |
-6.32% |
2020-01-17 |
30.54 |
32.89 |
27.30 |
28.02 |
376891手 |
113744万 |
-2.67 |
-8.70% |
2020-01-10 |
26.00 |
32.05 |
25.20 |
30.69 |
336937手 |
99356万 |
4.53 |
17.32% |
2020-01-03 |
25.94 |
26.50 |
25.41 |
26.16 |
54759手 |
14220万 |
0.35 |
1.36% |
2019-12-31 |
15.45 |
26.33 |
14.71 |
25.81 |
357768手 |
61336万 |
0.95 |
3.82% |
2019-12-27 |
25.49 |
26.17 |
24.86 |
24.86 |
113139手 |
28851万 |
-0.95 |
-3.68% |
2019-12-20 |
21.90 |
26.87 |
21.87 |
25.81 |
246971手 |
60370万 |
3.91 |
17.85% |
2019-12-13 |
22.50 |
22.70 |
21.65 |
21.90 |
92591手 |
20387万 |
-0.58 |
-2.58% |
2019-12-06 |
22.12 |
23.15 |
21.21 |
22.48 |
111721手 |
24835万 |
0.38 |
1.72% |
2019-11-29 |
23.12 |
23.28 |
21.80 |
22.10 |
100342手 |
22455万 |
-1.00 |
-4.33% |
2019-11-22 |
23.93 |
24.94 |
23.02 |
23.10 |
127533手 |
30656万 |
-0.56 |
-2.37% |
2019-11-15 |
24.94 |
24.95 |
23.30 |
23.66 |
119056手 |
28536万 |
-1.26 |
-5.06% |
2019-11-08 |
25.97 |
26.21 |
24.90 |
24.92 |
110373手 |
27969万 |
-1.05 |
-4.04% |
2019-11-01 |
27.90 |
28.48 |
25.50 |
25.97 |
169693手 |
45582万 |
-1.93 |
-6.92% |
2019-10-25 |
26.81 |
29.11 |
25.78 |
27.90 |
217347手 |
60444万 |
0.60 |
2.20% |
2019-10-18 |
27.00 |
29.10 |
26.65 |
27.30 |
244914手 |
68145万 |
0.82 |
3.10% |
2019-10-11 |
24.55 |
27.13 |
24.21 |
26.48 |
164504手 |
42494万 |
1.57 |
6.30% |
2019-09-30 |
25.29 |
25.30 |
24.50 |
24.91 |
32300手 |
8065万 |
-0.38 |
-1.50% |
2019-09-27 |
30.51 |
32.60 |
24.81 |
25.29 |
351126手 |
99802万 |
-5.17 |
-16.97% |
2019-09-20 |
30.88 |
30.96 |
29.08 |
30.46 |
224698手 |
67653万 |
0.03 |
0.10% |
2019-09-12 |
28.89 |
32.90 |
28.88 |
30.43 |
255609手 |
77973万 |
1.56 |
5.40% |
2019-09-06 |
27.84 |
30.19 |
27.84 |
28.87 |
308793手 |
90163万 |
0.71 |
2.52% |
2019-08-30 |
26.63 |
29.36 |
25.99 |
28.16 |
278659手 |
77176万 |
1.16 |
4.30% |
2019-08-23 |
27.60 |
29.55 |
26.90 |
27.00 |
364758手 |
103175万 |
-0.30 |
-1.10% |
2019-08-16 |
24.26 |
28.20 |
24.05 |
27.30 |
477756手 |
126676万 |
3.00 |
12.35% |
2019-08-09 |
23.38 |
25.89 |
22.40 |
24.30 |
413653手 |
99557万 |
1.62 |
7.14% |
2019-08-02 |
23.01 |
24.47 |
21.86 |
22.68 |
351259手 |
81065万 |
-0.18 |
-0.79% |
2019-07-26 |
21.70 |
25.50 |
21.00 |
22.86 |
377825手 |
87514万 |
1.20 |
5.54% |
2019-07-19 |
19.45 |
21.98 |
19.33 |
21.66 |
386484手 |
80417万 |
2.11 |
10.79% |
2019-07-12 |
22.22 |
23.62 |
19.10 |
19.55 |
652015手 |
138264万 |
-2.67 |
-12.02% |
2019-07-05 |
18.68 |
22.22 |
18.23 |
22.22 |
664164手 |
131998万 |
4.05 |
22.29% |
2019-06-28 |
17.15 |
19.01 |
17.01 |
18.17 |
370008手 |
66930万 |
0.89 |
5.15% |
2019-06-21 |
15.70 |
18.10 |
15.68 |
17.28 |
259688手 |
43535万 |
1.52 |
9.64% |
2019-06-14 |
15.54 |
16.98 |
15.38 |
15.76 |
293264手 |
48258万 |
-0.25 |
-1.56% |
2019-06-06 |
15.86 |
17.25 |
14.90 |
16.01 |
213190手 |
34676万 |
0.19 |
1.20% |
2019-05-31 |
15.49 |
16.09 |
14.85 |
15.82 |
185871手 |
29073万 |
0.17 |
1.09% |
2019-05-24 |
14.77 |
17.12 |
14.77 |
15.65 |
203320手 |
32053万 |
0.77 |
5.17% |
2019-05-17 |
15.06 |
15.87 |
14.76 |
14.88 |
159438手 |
24516万 |
-0.28 |
-1.85% |
2019-05-10 |
15.73 |
15.73 |
14.00 |
15.16 |
145464手 |
21432万 |
-0.72 |
-4.53% |
2019-04-30 |
16.46 |
16.73 |
15.52 |
15.88 |
52865手 |
8465万 |
-0.55 |
-3.35% |
2019-04-26 |
18.91 |
18.99 |
15.13 |
16.43 |
182579手 |
32238万 |
-2.56 |
-13.48% |
2019-04-19 |
19.11 |
20.51 |
18.70 |
18.99 |
391497手 |
76871万 |
0.19 |
1.01% |
2019-04-12 |
18.77 |
18.84 |
17.60 |
18.80 |
232761手 |
42368万 |
0.04 |
0.21% |
2019-04-04 |
18.28 |
19.10 |
18.12 |
18.76 |
188916手 |
35386万 |
0.75 |
4.16% |
2019-03-29 |
18.33 |
18.80 |
17.21 |
18.01 |
208625手 |
37771万 |
-0.79 |
-4.20% |
2019-03-22 |
18.57 |
19.40 |
18.18 |
18.80 |
284398手 |
53413万 |
0.25 |
1.35% |
2019-03-15 |
22.50 |
22.89 |
18.06 |
18.55 |
822065手 |
173328万 |
-2.26 |
-10.86% |
2019-03-08 |
16.58 |
20.81 |
16.58 |
20.81 |
631132手 |
117791万 |
4.34 |
26.35% |
2019-03-01 |
16.20 |
17.48 |
16.03 |
16.47 |
329911手 |
55139万 |
0.45 |
2.81% |
2019-02-22 |
15.26 |
16.50 |
15.16 |
16.02 |
291437手 |
46155万 |
0.80 |
5.26% |
2019-02-15 |
13.60 |
15.53 |
13.59 |
15.22 |
246454手 |
36243万 |
1.49 |
10.85% |
2019-02-01 |
16.60 |
16.60 |
13.10 |
13.73 |
194233手 |
27919万 |
-2.99 |
-17.88% |
2019-01-14 |
16.92 |
17.30 |
16.59 |
16.72 |
45489手 |
7692万 |
-0.25 |
-1.47% |
2019-01-11 |
16.01 |
18.20 |
15.84 |
16.97 |
561152手 |
96153万 |
0.96 |
6.00% |
2018-12-28 |
15.80 |
17.60 |
14.61 |
15.30 |
693292手 |
110844万 |
-1.01 |
-6.19% |
2018-12-21 |
13.44 |
16.31 |
13.17 |
16.31 |
145388手 |
22252万 |
2.93 |
21.90% |
2018-12-14 |
13.99 |
14.13 |
13.26 |
13.38 |
118803手 |
16253万 |
-0.93 |
-6.50% |
2018-12-07 |
14.60 |
15.06 |
14.17 |
14.31 |
120386手 |
17602万 |
0.07 |
0.49% |
2018-11-30 |
14.53 |
15.25 |
13.60 |
14.24 |
166983手 |
24380万 |
-0.60 |
-4.04% |
2018-11-23 |
15.82 |
16.30 |
14.66 |
14.84 |
227218手 |
35575万 |
-1.22 |
-7.60% |
2018-11-16 |
13.96 |
16.66 |
13.82 |
16.06 |
362874手 |
55348万 |
2.06 |
14.71% |
2018-11-09 |
14.24 |
14.45 |
13.61 |
14.00 |
170632手 |
23937万 |
-0.16 |
-1.13% |
2018-11-02 |
13.31 |
14.68 |
12.80 |
14.16 |
198835手 |
27528万 |
0.86 |
6.47% |
2018-10-26 |
14.04 |
14.72 |
12.60 |
13.30 |
196884手 |
27212万 |
-0.58 |
-4.18% |
2018-10-19 |
12.96 |
13.93 |
12.63 |
13.88 |
188055手 |
25133万 |
0.88 |
6.77% |
2018-10-12 |
14.63 |
15.31 |
12.34 |
13.00 |
208550手 |
29546万 |
-1.94 |
-12.98% |
2018-09-28 |
15.49 |
15.60 |
14.57 |
14.94 |
96626手 |
14570万 |
-0.54 |
-3.49% |
2018-09-21 |
15.55 |
15.78 |
14.41 |
15.48 |
148143手 |
22380万 |
-0.09 |
-0.58% |
2018-09-14 |
15.79 |
16.27 |
15.21 |
15.57 |
156410手 |
24666万 |
-0.21 |
-1.33% |
2018-09-07 |
15.78 |
16.43 |
15.41 |
15.78 |
142269手 |
22674万 |
-0.12 |
-0.76% |
2018-08-31 |
17.00 |
18.28 |
15.90 |
15.90 |
221915手 |
37818万 |
-0.75 |
-4.50% |
2018-08-24 |
17.56 |
17.65 |
16.44 |
16.65 |
221622手 |
37738万 |
-0.85 |
-4.86% |
2018-08-17 |
16.97 |
18.38 |
16.20 |
17.50 |
250096手 |
43550万 |
-0.14 |
-0.79% |
2018-08-10 |
17.11 |
18.68 |
15.30 |
17.64 |
241870手 |
40755万 |
-0.35 |
-1.95% |
2018-08-03 |
22.65 |
22.65 |
17.82 |
17.99 |
117724手 |
22945万 |
-4.48 |
-19.94% |
2018-07-27 |
23.55 |
24.09 |
22.45 |
22.47 |
93467手 |
21804万 |
-0.90 |
-3.85% |
2018-07-20 |
23.06 |
24.10 |
23.00 |
23.37 |
112200手 |
26459万 |
-0.03 |
-0.13% |
2018-07-13 |
24.28 |
25.13 |
22.75 |
23.40 |
162210手 |
38629万 |
-0.80 |
-3.31% |
2018-07-06 |
26.41 |
26.90 |
23.80 |
24.20 |
151313手 |
38791万 |
-2.50 |
-9.36% |
2018-06-29 |
24.72 |
26.83 |
23.90 |
26.70 |
154827手 |
39402万 |
2.44 |
10.06% |
2018-06-22 |
25.00 |
25.96 |
23.27 |
24.26 |
129484手 |
31632万 |
-1.60 |
-6.19% |
2018-06-15 |
25.88 |
27.38 |
25.27 |
25.86 |
167520手 |
44184万 |
0.24 |
0.94% |
2018-06-08 |
25.21 |
27.06 |
22.97 |
25.62 |
160486手 |
41118万 |
0.41 |
1.63% |
2018-06-01 |
27.50 |
29.88 |
24.50 |
25.21 |
197555手 |
53427万 |
-2.17 |
-7.92% |
2018-05-25 |
26.73 |
29.96 |
26.50 |
27.38 |
241648手 |
68152万 |
0.98 |
3.71% |
2018-05-18 |
27.90 |
28.27 |
26.13 |
26.40 |
110653手 |
30008万 |
-1.54 |
-5.51% |
2018-05-11 |
29.01 |
30.87 |
27.63 |
27.94 |
228109手 |
65807万 |
-0.46 |
-1.62% |
2018-05-04 |
27.58 |
29.40 |
27.33 |
28.40 |
107589手 |
30618万 |
0.89 |
3.23% |
2018-04-27 |
30.22 |
31.35 |
27.19 |
27.51 |
262631手 |
78870万 |
-2.69 |
-8.91% |
2018-04-20 |
26.57 |
33.72 |
26.38 |
30.20 |
532740手 |
165341万 |
3.90 |
14.83% |
2018-04-13 |
30.09 |
30.58 |
26.30 |
26.30 |
313450手 |
90076万 |
-1.05 |
-3.84% |
2018-03-28 |
23.60 |
28.84 |
22.89 |
27.35 |
214155手 |
56749万 |
2.50 |
10.06% |
2018-03-23 |
25.88 |
31.60 |
24.85 |
24.85 |
506980手 |
142775万 |
0.45 |
1.84% |
2018-03-16 |
25.69 |
27.72 |
23.79 |
24.40 |
412448手 |
106930万 |
-1.62 |
-6.23% |
2018-03-09 |
23.50 |
28.66 |
22.23 |
26.02 |
506127手 |
131166万 |
3.65 |
16.32% |
2018-03-02 |
17.95 |
22.37 |
17.85 |
22.37 |
163897手 |
32458万 |
4.46 |
24.90% |