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 |
10.98 |
11.02 |
10.71 |
10.75 |
801531手 |
86955万 |
-0.11 |
-1.01% |
2021-03-05 |
10.59 |
10.94 |
10.36 |
10.86 |
3906477手 |
418587万 |
0.32 |
3.04% |
2021-02-26 |
10.92 |
10.99 |
10.54 |
10.54 |
4937328手 |
530593万 |
-0.43 |
-3.92% |
2021-02-19 |
10.80 |
11.12 |
10.74 |
10.97 |
2663242手 |
290979万 |
0.28 |
2.62% |
2021-02-10 |
10.71 |
10.85 |
10.51 |
10.69 |
3420537手 |
365305万 |
-0.03 |
-0.28% |
2021-02-05 |
9.94 |
10.82 |
9.90 |
10.72 |
7319611手 |
758638万 |
0.76 |
7.63% |
2021-01-29 |
9.77 |
10.13 |
9.61 |
9.96 |
3143761手 |
307661万 |
0.17 |
1.74% |
2021-01-22 |
9.92 |
10.22 |
9.76 |
9.79 |
3613173手 |
361356万 |
-0.13 |
-1.31% |
2021-01-15 |
9.83 |
10.23 |
9.58 |
9.92 |
3882682手 |
384085万 |
0.09 |
0.92% |
2021-01-08 |
9.64 |
9.93 |
9.52 |
9.83 |
2915393手 |
283165万 |
0.15 |
1.55% |
2020-12-31 |
9.55 |
9.69 |
9.44 |
9.68 |
1987945手 |
190041万 |
0.10 |
1.04% |
2020-12-25 |
9.70 |
9.77 |
9.48 |
9.58 |
1683327手 |
161831万 |
-0.18 |
-1.84% |
2020-12-18 |
9.75 |
9.80 |
9.59 |
9.76 |
2008518手 |
194725万 |
0.06 |
0.62% |
2020-12-11 |
10.11 |
10.17 |
9.69 |
9.70 |
2212104手 |
219328万 |
-0.47 |
-4.62% |
2020-12-04 |
10.30 |
10.53 |
10.05 |
10.17 |
3080311手 |
316544万 |
-0.03 |
-0.29% |
2020-11-27 |
9.66 |
10.20 |
9.63 |
10.20 |
4000396手 |
397218万 |
0.53 |
5.48% |
2020-11-20 |
9.38 |
9.78 |
9.37 |
9.67 |
2990609手 |
288004万 |
0.31 |
3.31% |
2020-11-13 |
9.42 |
9.59 |
9.33 |
9.36 |
3341285手 |
316106万 |
-0.03 |
-0.32% |
2020-11-06 |
9.28 |
9.46 |
9.22 |
9.39 |
2844672手 |
265712万 |
0.13 |
1.40% |
2020-10-30 |
9.72 |
9.75 |
9.25 |
9.26 |
2364238手 |
223697万 |
-0.44 |
-4.54% |
2020-10-23 |
9.73 |
9.93 |
9.51 |
9.70 |
3110849手 |
301173万 |
-0.02 |
-0.21% |
2020-10-16 |
9.45 |
9.77 |
9.42 |
9.72 |
2786969手 |
267868万 |
0.30 |
3.19% |
2020-10-09 |
9.44 |
9.48 |
9.40 |
9.42 |
397726手 |
37555万 |
0.03 |
0.32% |
2020-09-30 |
9.49 |
9.53 |
9.35 |
9.39 |
982529手 |
92939万 |
-0.08 |
-0.84% |
2020-09-25 |
9.94 |
9.97 |
9.46 |
9.47 |
2472066手 |
239286万 |
-0.47 |
-4.73% |
2020-09-18 |
9.95 |
9.95 |
9.80 |
9.94 |
2753257手 |
271754万 |
0.02 |
0.20% |
2020-09-11 |
10.07 |
10.16 |
9.85 |
9.92 |
2650732手 |
265321万 |
-0.15 |
-1.49% |
2020-09-04 |
10.46 |
10.51 |
10.01 |
10.07 |
2700316手 |
277205万 |
-0.39 |
-3.73% |
2020-08-28 |
10.57 |
10.57 |
10.31 |
10.46 |
1997524手 |
208086万 |
-0.04 |
-0.38% |
2020-08-21 |
10.59 |
10.98 |
10.43 |
10.50 |
2812733手 |
299845万 |
-0.09 |
-0.85% |
2020-08-14 |
10.42 |
10.68 |
10.39 |
10.59 |
2192988手 |
231429万 |
0.16 |
1.53% |
2020-08-07 |
10.40 |
10.72 |
10.36 |
10.43 |
2775619手 |
291420万 |
0.07 |
0.68% |
2020-07-31 |
10.55 |
10.55 |
10.31 |
10.36 |
2283237手 |
238211万 |
-0.06 |
-0.58% |
2020-07-24 |
11.32 |
11.75 |
10.40 |
10.42 |
3921520手 |
438843万 |
-0.85 |
-7.54% |
2020-07-17 |
11.60 |
11.85 |
11.14 |
11.27 |
4342005手 |
495565万 |
-0.33 |
-2.85% |
2020-07-10 |
11.30 |
12.69 |
11.29 |
11.60 |
5558305手 |
670815万 |
0.41 |
3.66% |
2020-07-03 |
10.63 |
11.26 |
10.49 |
11.19 |
2306428手 |
250812万 |
0.59 |
5.57% |
2020-06-24 |
10.57 |
10.66 |
10.47 |
10.60 |
670880手 |
70832万 |
-0.01 |
-0.09% |
2020-06-19 |
10.41 |
10.68 |
10.35 |
10.61 |
1200002手 |
126074万 |
0.06 |
0.57% |
2020-06-12 |
10.64 |
10.72 |
10.43 |
10.55 |
1028937手 |
108819万 |
-0.12 |
-1.12% |
2020-06-05 |
10.63 |
10.87 |
10.56 |
10.67 |
1204049手 |
128578万 |
0.10 |
0.95% |
2020-05-29 |
10.30 |
10.57 |
10.13 |
10.57 |
1191623手 |
124075万 |
0.43 |
4.24% |
2020-05-22 |
10.28 |
10.45 |
10.14 |
10.14 |
863838手 |
89312万 |
-0.14 |
-1.36% |
2020-05-15 |
10.44 |
10.54 |
10.26 |
10.28 |
860988手 |
89248万 |
-0.16 |
-1.53% |
2020-05-08 |
10.44 |
10.49 |
10.36 |
10.44 |
885176手 |
92255万 |
-0.19 |
-1.79% |
2020-04-30 |
10.15 |
10.79 |
10.15 |
10.63 |
1455291手 |
151972万 |
0.57 |
5.67% |
2020-04-24 |
10.15 |
10.19 |
9.98 |
10.06 |
907154手 |
91263万 |
-0.14 |
-1.37% |
2020-04-17 |
10.15 |
10.27 |
10.10 |
10.20 |
818531手 |
83255万 |
-0.01 |
-0.10% |
2020-04-10 |
10.30 |
10.33 |
10.15 |
10.21 |
719729手 |
73702万 |
0.06 |
0.59% |
2020-04-03 |
10.18 |
10.36 |
10.07 |
10.15 |
1065545手 |
108540万 |
-0.09 |
-0.88% |
2020-03-27 |
9.95 |
10.38 |
9.82 |
10.24 |
1474788手 |
149307万 |
0.15 |
1.49% |
2020-03-20 |
10.70 |
10.78 |
9.86 |
10.09 |
2212820手 |
227828万 |
-0.61 |
-5.70% |
2020-03-13 |
11.00 |
11.00 |
10.28 |
10.70 |
2260352手 |
242592万 |
-0.42 |
-3.78% |
2020-03-06 |
10.95 |
11.32 |
10.92 |
11.12 |
2278415手 |
253485万 |
0.27 |
2.49% |
2020-02-28 |
11.23 |
11.34 |
10.85 |
10.85 |
2281373手 |
253894万 |
-0.45 |
-3.98% |
2020-02-21 |
10.88 |
11.39 |
10.86 |
11.30 |
1722120手 |
192013万 |
0.44 |
4.05% |
2020-02-14 |
10.76 |
10.95 |
10.71 |
10.86 |
1401935手 |
151656万 |
0.00 |
0.00% |
2020-02-07 |
10.22 |
10.91 |
10.22 |
10.86 |
2771185手 |
294044万 |
-0.49 |
-4.32% |
2020-01-23 |
12.26 |
12.27 |
11.32 |
11.35 |
2101904手 |
247123万 |
-0.88 |
-7.20% |
2020-01-17 |
12.40 |
12.69 |
12.16 |
12.23 |
1226553手 |
151264万 |
-0.16 |
-1.29% |
2020-01-10 |
12.52 |
12.65 |
12.25 |
12.39 |
1491359手 |
185597万 |
-0.21 |
-1.67% |
2020-01-03 |
12.47 |
12.64 |
12.45 |
12.60 |
896478手 |
112449万 |
0.23 |
1.86% |
2019-12-31 |
9.74 |
12.38 |
9.58 |
12.37 |
1425951手 |
157639万 |
0.05 |
0.41% |
2019-12-27 |
12.46 |
12.46 |
12.17 |
12.32 |
1160542手 |
142679万 |
-0.10 |
-0.81% |
2019-12-20 |
12.12 |
12.55 |
12.00 |
12.42 |
1939125手 |
239117万 |
0.30 |
2.48% |
2019-12-13 |
11.90 |
12.12 |
11.85 |
12.12 |
1526247手 |
182473万 |
0.20 |
1.68% |
2019-12-06 |
11.96 |
11.97 |
11.70 |
11.92 |
1120861手 |
132655万 |
0.01 |
0.08% |
2019-11-29 |
12.03 |
12.17 |
11.89 |
11.91 |
1558546手 |
187300万 |
-0.08 |
-0.67% |
2019-11-22 |
12.17 |
12.35 |
11.91 |
11.99 |
1604076手 |
194055万 |
-0.16 |
-1.32% |
2019-11-15 |
12.48 |
12.48 |
12.10 |
12.15 |
1663765手 |
203783万 |
-0.42 |
-3.34% |
2019-11-08 |
12.75 |
13.19 |
12.56 |
12.57 |
2651454手 |
340371万 |
-0.18 |
-1.41% |
2019-11-01 |
12.75 |
12.88 |
12.44 |
12.75 |
2747725手 |
348043万 |
-0.15 |
-1.16% |
2019-10-25 |
12.80 |
13.24 |
12.75 |
12.90 |
3042491手 |
393648万 |
0.12 |
0.94% |
2019-10-18 |
12.59 |
13.33 |
12.52 |
12.78 |
3772291手 |
489428万 |
0.33 |
2.65% |
2019-10-11 |
11.80 |
12.45 |
11.80 |
12.45 |
1939175手 |
234996万 |
0.61 |
5.15% |
2019-09-30 |
11.85 |
12.07 |
11.81 |
11.84 |
359475手 |
43010万 |
-0.06 |
-0.50% |
2019-09-27 |
11.90 |
12.18 |
11.68 |
11.90 |
1892524手 |
225434万 |
-0.05 |
-0.42% |
2019-09-20 |
11.99 |
12.01 |
11.77 |
11.95 |
1542867手 |
183894万 |
-0.05 |
-0.42% |
2019-09-12 |
11.78 |
12.09 |
11.68 |
12.00 |
1422689手 |
168719万 |
0.31 |
2.65% |
2019-09-06 |
11.30 |
11.74 |
11.24 |
11.69 |
1559275手 |
179679万 |
0.41 |
3.63% |
2019-08-30 |
11.39 |
11.57 |
11.15 |
11.28 |
1870918手 |
212101万 |
-0.31 |
-2.67% |
2019-08-23 |
11.22 |
11.59 |
11.08 |
11.59 |
1261901手 |
143669万 |
0.37 |
3.30% |
2019-08-16 |
11.33 |
11.48 |
11.12 |
11.22 |
1176282手 |
133188万 |
-0.15 |
-1.32% |
2019-08-09 |
11.42 |
11.46 |
10.97 |
11.37 |
1932811手 |
216930万 |
-0.11 |
-0.96% |
2019-08-02 |
11.90 |
12.00 |
11.41 |
11.48 |
1572945手 |
184681万 |
-0.39 |
-3.29% |
2019-07-26 |
11.54 |
11.96 |
11.43 |
11.87 |
1539272手 |
180298万 |
0.29 |
2.50% |
2019-07-19 |
11.40 |
11.63 |
11.22 |
11.58 |
1172716手 |
134636万 |
0.06 |
0.52% |
2019-07-12 |
11.56 |
11.62 |
11.31 |
11.52 |
1381088手 |
157617万 |
-0.05 |
-0.43% |
2019-07-05 |
11.86 |
11.92 |
11.51 |
11.57 |
1987431手 |
231518万 |
-0.11 |
-0.94% |
2019-06-28 |
12.09 |
12.13 |
11.51 |
11.68 |
2290708手 |
268728万 |
-0.41 |
-3.39% |
2019-06-21 |
11.78 |
12.32 |
11.72 |
12.09 |
2361416手 |
283562万 |
0.30 |
2.54% |
2019-06-14 |
11.57 |
11.87 |
11.27 |
11.79 |
2404364手 |
278860万 |
0.32 |
2.79% |
2019-06-06 |
11.17 |
11.52 |
11.13 |
11.47 |
1134203手 |
128879万 |
0.34 |
3.06% |
2019-05-31 |
11.09 |
11.30 |
10.96 |
11.13 |
2118538手 |
236346万 |
0.02 |
0.18% |
2019-05-24 |
11.28 |
11.45 |
10.95 |
11.11 |
1683536手 |
189027万 |
-0.13 |
-1.16% |
2019-05-17 |
11.20 |
11.44 |
11.15 |
11.24 |
1891200手 |
213645万 |
-0.08 |
-0.71% |
2019-05-10 |
11.75 |
11.94 |
11.06 |
11.32 |
3812142手 |
441897万 |
-0.65 |
-5.43% |
2019-04-30 |
11.35 |
12.09 |
11.34 |
11.97 |
1620616手 |
190876万 |
0.65 |
5.74% |
2019-04-26 |
12.02 |
12.07 |
11.28 |
11.32 |
2087839手 |
243202万 |
-0.69 |
-5.75% |
2019-04-19 |
11.67 |
12.20 |
11.43 |
12.01 |
3383938手 |
401481万 |
0.52 |
4.53% |
2019-04-12 |
11.79 |
11.96 |
11.35 |
11.49 |
2522404手 |
292910万 |
-0.22 |
-1.88% |
2019-04-04 |
11.36 |
11.71 |
11.29 |
11.71 |
2428556手 |
279545万 |
0.43 |
3.81% |
2019-03-29 |
11.28 |
11.30 |
10.90 |
11.28 |
2204591手 |
245355万 |
-0.11 |
-0.97% |
2019-03-22 |
11.45 |
11.67 |
11.31 |
11.39 |
1691787手 |
194557万 |
-0.04 |
-0.35% |
2019-03-15 |
11.44 |
11.69 |
11.30 |
11.43 |
2016140手 |
231668万 |
-0.07 |
-0.61% |
2019-03-08 |
12.12 |
12.38 |
11.36 |
11.50 |
2985714手 |
356523万 |
-0.52 |
-4.33% |
2019-03-01 |
11.03 |
12.15 |
11.03 |
12.02 |
3512051手 |
412024万 |
1.01 |
9.17% |
2019-02-22 |
10.75 |
11.01 |
10.70 |
11.01 |
1196511手 |
129848万 |
0.35 |
3.28% |
2019-02-15 |
10.62 |
10.93 |
10.62 |
10.66 |
1048089手 |
112683万 |
-0.11 |
-1.02% |
2019-02-01 |
10.53 |
10.82 |
10.38 |
10.77 |
1058417手 |
112109万 |
0.27 |
2.57% |
2019-01-25 |
10.36 |
10.56 |
10.23 |
10.50 |
864219手 |
89605万 |
0.07 |
0.67% |
2019-01-18 |
10.03 |
10.44 |
10.01 |
10.43 |
1008264手 |
102723万 |
0.38 |
3.78% |
2019-01-11 |
10.09 |
10.16 |
9.91 |
10.05 |
968586手 |
96984万 |
0.09 |
0.90% |
2018-12-28 |
9.98 |
10.04 |
9.60 |
9.80 |
1329110手 |
129945万 |
-0.27 |
-2.68% |
2018-12-21 |
10.65 |
10.82 |
10.00 |
10.07 |
1037573手 |
108281万 |
-0.55 |
-5.18% |
2018-12-14 |
10.77 |
10.90 |
10.59 |
10.62 |
895667手 |
96333万 |
-0.27 |
-2.48% |
2018-12-07 |
10.99 |
11.10 |
10.82 |
10.89 |
1235301手 |
135563万 |
0.18 |
1.68% |
2018-11-30 |
10.66 |
10.75 |
10.43 |
10.71 |
970600手 |
103051万 |
0.21 |
2.00% |
2018-11-23 |
10.86 |
10.90 |
10.50 |
10.50 |
880193手 |
94218万 |
-0.26 |
-2.42% |
2018-11-16 |
10.77 |
10.95 |
10.65 |
10.76 |
1036972手 |
111848万 |
0.01 |
0.09% |
2018-11-09 |
11.15 |
11.25 |
10.70 |
10.75 |
1018408手 |
111939万 |
-0.43 |
-3.85% |
2018-11-02 |
11.08 |
11.25 |
10.71 |
11.18 |
1613833手 |
177441万 |
0.26 |
2.38% |
2018-10-26 |
10.32 |
11.05 |
10.32 |
10.92 |
2086439手 |
223313万 |
0.54 |
5.20% |
2018-10-19 |
10.05 |
10.43 |
9.97 |
10.38 |
1185224手 |
121028万 |
0.35 |
3.49% |
2018-10-12 |
10.39 |
10.48 |
9.71 |
10.03 |
1474429手 |
148989万 |
-0.59 |
-5.56% |
2018-09-28 |
10.38 |
10.75 |
10.32 |
10.62 |
1086683手 |
113976万 |
0.13 |
1.24% |
2018-09-21 |
10.26 |
10.49 |
10.09 |
10.49 |
996492手 |
102276万 |
0.23 |
2.24% |
2018-09-14 |
10.16 |
10.36 |
9.95 |
10.26 |
938859手 |
95453万 |
0.07 |
0.69% |
2018-09-07 |
10.27 |
10.40 |
10.12 |
10.19 |
729344手 |
74698万 |
-0.14 |
-1.35% |
2018-08-31 |
10.33 |
10.41 |
10.16 |
10.33 |
1041719手 |
107184万 |
0.03 |
0.29% |
2018-08-24 |
10.17 |
10.43 |
9.98 |
10.30 |
1065620手 |
108091万 |
0.32 |
3.21% |
2018-08-17 |
10.00 |
10.16 |
9.84 |
9.98 |
879973手 |
88042万 |
-0.09 |
-0.89% |
2018-08-10 |
9.97 |
10.18 |
9.87 |
10.07 |
835536手 |
83976万 |
0.24 |
2.44% |
2018-08-03 |
9.99 |
10.27 |
9.66 |
9.83 |
1005230手 |
100516万 |
-0.16 |
-1.60% |
2018-07-27 |
9.91 |
10.14 |
9.74 |
9.99 |
1111253手 |
110943万 |
0.12 |
1.22% |
2018-07-20 |
9.50 |
9.95 |
9.34 |
9.87 |
986864手 |
94699万 |
0.38 |
4.00% |
2018-07-13 |
9.37 |
9.65 |
9.32 |
9.49 |
845105手 |
80414万 |
0.12 |
1.28% |
2018-07-06 |
9.55 |
9.55 |
9.17 |
9.37 |
1003473手 |
93610万 |
-0.19 |
-1.99% |
2018-06-29 |
9.77 |
9.82 |
9.32 |
9.56 |
1238171手 |
117798万 |
-0.20 |
-2.05% |
2018-06-22 |
10.23 |
10.24 |
9.67 |
9.76 |
1105811手 |
109748万 |
-0.54 |
-5.24% |
2018-06-15 |
10.38 |
10.43 |
10.16 |
10.30 |
915240手 |
94143万 |
-0.12 |
-1.15% |
2018-06-08 |
10.76 |
10.83 |
10.37 |
10.42 |
1003941手 |
106300万 |
-0.26 |
-2.43% |
2018-06-01 |
10.71 |
10.79 |
10.39 |
10.68 |
1314333手 |
139185万 |
-0.03 |
-0.28% |
2018-05-25 |
10.98 |
10.98 |
10.68 |
10.71 |
948485手 |
102880万 |
-0.19 |
-1.74% |
2018-05-18 |
10.97 |
11.05 |
10.81 |
10.90 |
1110839手 |
121331万 |
-0.05 |
-0.46% |
2018-05-11 |
10.82 |
11.01 |
10.76 |
10.95 |
1127780手 |
123129万 |
0.12 |
1.11% |
2018-05-04 |
11.33 |
11.33 |
10.80 |
10.83 |
1262443手 |
138885万 |
-0.78 |
-6.72% |
2018-04-27 |
11.56 |
11.78 |
11.53 |
11.61 |
989536手 |
115338万 |
0.00 |
0.00% |
2018-04-20 |
11.80 |
11.89 |
11.54 |
11.61 |
1104160手 |
128952万 |
-0.08 |
-0.68% |
2018-04-13 |
11.53 |
12.02 |
11.49 |
11.69 |
1096884手 |
129004万 |
0.16 |
1.39% |
2018-04-04 |
11.68 |
11.82 |
11.53 |
11.53 |
656606手 |
76526万 |
-0.12 |
-1.03% |
2018-03-30 |
11.71 |
11.77 |
11.45 |
11.65 |
1430499手 |
166099万 |
-0.06 |
-0.51% |
2018-03-23 |
12.31 |
12.40 |
11.64 |
11.71 |
1415016手 |
171553万 |
-0.59 |
-4.80% |
2018-03-16 |
12.53 |
12.58 |
12.30 |
12.30 |
1171806手 |
145681万 |
-0.18 |
-1.44% |
2018-03-09 |
12.41 |
12.60 |
12.34 |
12.48 |
1411061手 |
175946万 |
0.07 |
0.56% |