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 |
2021-03-02 |
9.84 |
10.13 |
9.84 |
9.89 |
49755手 |
4947万 |
0.07 |
0.71% |
2021-02-26 |
10.43 |
10.56 |
9.78 |
9.82 |
133812手 |
13646万 |
-0.63 |
-6.03% |
2021-02-19 |
10.00 |
10.48 |
10.00 |
10.45 |
87246手 |
8915万 |
0.67 |
6.85% |
2021-02-10 |
9.11 |
10.04 |
8.96 |
9.78 |
82891手 |
7949万 |
0.59 |
6.42% |
2021-02-05 |
10.90 |
11.26 |
9.02 |
9.19 |
285803手 |
29828万 |
-1.63 |
-15.06% |
2021-01-29 |
10.74 |
11.70 |
10.40 |
10.82 |
188760手 |
20522万 |
0.03 |
0.28% |
2021-01-22 |
10.86 |
11.46 |
10.75 |
10.79 |
159648手 |
17643万 |
-0.07 |
-0.65% |
2021-01-15 |
10.90 |
11.36 |
10.56 |
10.86 |
151960手 |
16592万 |
-0.14 |
-1.27% |
2021-01-08 |
11.88 |
12.21 |
10.67 |
11.00 |
219110手 |
25450万 |
-0.90 |
-7.56% |
2020-12-31 |
11.71 |
12.02 |
10.90 |
11.90 |
167277手 |
19164万 |
0.23 |
1.97% |
2020-12-25 |
11.67 |
12.40 |
11.30 |
11.67 |
257891手 |
30394万 |
-0.11 |
-0.93% |
2020-12-18 |
10.47 |
12.00 |
10.30 |
11.78 |
288281手 |
32941万 |
1.23 |
11.66% |
2020-12-11 |
11.31 |
11.37 |
10.49 |
10.55 |
104446手 |
11474万 |
-0.76 |
-6.72% |
2020-12-04 |
10.80 |
11.38 |
10.66 |
11.31 |
76818手 |
8500万 |
0.57 |
5.31% |
2020-11-27 |
10.79 |
10.99 |
10.52 |
10.74 |
92874手 |
9977万 |
-0.11 |
-1.01% |
2020-11-20 |
10.59 |
11.01 |
10.41 |
10.85 |
117212手 |
12537万 |
0.22 |
2.07% |
2020-11-13 |
10.62 |
11.20 |
10.45 |
10.63 |
113779手 |
12237万 |
0.03 |
0.28% |
2020-11-06 |
10.62 |
10.90 |
10.09 |
10.60 |
110316手 |
11584万 |
-0.02 |
-0.19% |
2020-10-30 |
11.75 |
11.75 |
10.57 |
10.62 |
92593手 |
10402万 |
-1.15 |
-9.77% |
2020-10-23 |
12.08 |
12.17 |
11.75 |
11.77 |
64584手 |
7698万 |
-0.34 |
-2.81% |
2020-10-16 |
12.20 |
12.47 |
12.02 |
12.11 |
62962手 |
7732万 |
-0.02 |
-0.17% |
2020-10-09 |
11.90 |
12.17 |
11.86 |
12.13 |
17094手 |
2064万 |
0.36 |
3.06% |
2020-09-30 |
12.00 |
12.06 |
11.66 |
11.77 |
35813手 |
4260万 |
-0.20 |
-1.67% |
2020-09-25 |
12.47 |
12.54 |
11.92 |
11.97 |
71629手 |
8760万 |
-0.50 |
-4.01% |
2020-09-18 |
12.30 |
12.49 |
12.12 |
12.47 |
81444手 |
10046万 |
0.20 |
1.63% |
2020-09-11 |
13.02 |
13.27 |
12.00 |
12.27 |
140043手 |
17779万 |
-0.75 |
-5.76% |
2020-09-04 |
13.50 |
13.87 |
12.65 |
13.02 |
176221手 |
23393万 |
-0.49 |
-3.63% |
2020-08-28 |
14.08 |
14.15 |
12.90 |
13.51 |
184593手 |
25182万 |
-0.59 |
-4.18% |
2020-08-21 |
14.00 |
14.44 |
13.85 |
14.10 |
295271手 |
41675万 |
0.21 |
1.51% |
2020-08-14 |
13.77 |
14.27 |
13.35 |
13.89 |
220053手 |
30457万 |
0.11 |
0.80% |
2020-08-07 |
13.76 |
14.46 |
13.40 |
13.78 |
296214手 |
41387万 |
-0.02 |
-0.14% |
2020-07-31 |
13.33 |
14.08 |
13.02 |
13.80 |
224174手 |
30284万 |
0.45 |
3.37% |
2020-07-24 |
13.76 |
14.42 |
13.27 |
13.35 |
305644手 |
42635万 |
-0.31 |
-2.27% |
2020-07-17 |
15.81 |
16.60 |
13.48 |
13.66 |
591901手 |
89841万 |
-1.96 |
-12.55% |
2020-07-10 |
14.64 |
16.29 |
14.42 |
15.62 |
671840手 |
103113万 |
1.07 |
7.35% |
2020-07-03 |
14.66 |
15.83 |
14.23 |
14.55 |
767821手 |
113162万 |
-0.40 |
-2.68% |
2020-06-24 |
12.75 |
15.38 |
12.70 |
14.95 |
530871手 |
76153万 |
2.17 |
16.98% |
2020-06-19 |
12.30 |
12.98 |
12.25 |
12.78 |
217642手 |
27579万 |
0.42 |
3.40% |
2020-06-12 |
12.83 |
12.83 |
12.05 |
12.36 |
173665手 |
21716万 |
-0.44 |
-3.44% |
2020-06-05 |
12.34 |
12.99 |
12.27 |
12.80 |
254233手 |
32052万 |
0.35 |
2.81% |
2020-05-29 |
11.90 |
12.65 |
11.50 |
12.45 |
211872手 |
25480万 |
0.45 |
3.75% |
2020-05-22 |
12.60 |
12.93 |
11.85 |
12.00 |
193392手 |
23863万 |
-0.59 |
-4.69% |
2020-05-15 |
12.64 |
12.90 |
12.30 |
12.59 |
144511手 |
18238万 |
0.03 |
0.24% |
2020-05-08 |
11.93 |
13.10 |
11.93 |
12.56 |
145513手 |
18251万 |
0.42 |
3.46% |
2020-04-30 |
12.73 |
12.76 |
11.12 |
12.14 |
220411手 |
26330万 |
-0.67 |
-5.23% |
2020-04-24 |
13.35 |
13.46 |
12.71 |
12.81 |
222589手 |
29338万 |
-0.54 |
-4.04% |
2020-04-17 |
13.51 |
13.65 |
13.11 |
13.35 |
204311手 |
27359万 |
-0.17 |
-1.26% |
2020-04-10 |
13.30 |
14.34 |
13.28 |
13.52 |
361402手 |
49754万 |
0.41 |
3.13% |
2020-04-03 |
13.29 |
13.42 |
12.91 |
13.11 |
220265手 |
28975万 |
-0.49 |
-3.60% |
2020-03-27 |
13.35 |
14.09 |
13.01 |
13.60 |
291936手 |
39919万 |
-0.29 |
-2.09% |
2020-03-20 |
13.97 |
14.08 |
12.60 |
13.89 |
374635手 |
50258万 |
0.07 |
0.51% |
2020-03-13 |
14.70 |
15.00 |
13.15 |
13.82 |
472286手 |
67479万 |
-1.23 |
-8.17% |
2020-03-06 |
14.38 |
16.28 |
14.20 |
15.05 |
676365手 |
103878万 |
0.98 |
6.96% |
2020-02-28 |
16.81 |
17.70 |
13.93 |
14.07 |
1152781手 |
186461万 |
-3.13 |
-18.20% |
2020-02-21 |
13.37 |
17.68 |
13.36 |
17.20 |
1402743手 |
223889万 |
3.83 |
28.65% |
2020-02-14 |
13.19 |
13.80 |
13.06 |
13.37 |
618878手 |
83294万 |
-0.06 |
-0.45% |
2020-02-07 |
13.30 |
13.65 |
11.97 |
13.43 |
669939手 |
85934万 |
-1.35 |
-9.13% |
2020-01-23 |
16.96 |
17.14 |
14.50 |
14.78 |
662168手 |
104831万 |
-2.76 |
-15.73% |
2020-01-17 |
15.05 |
18.76 |
14.94 |
17.54 |
1247386手 |
216769万 |
2.45 |
16.24% |
2020-01-10 |
14.70 |
16.09 |
14.50 |
15.09 |
576657手 |
87479万 |
0.17 |
1.14% |
2020-01-03 |
13.51 |
14.92 |
13.42 |
14.92 |
259628手 |
37188万 |
1.61 |
12.10% |
2019-12-31 |
8.43 |
13.46 |
8.19 |
13.31 |
109850手 |
13064万 |
0.01 |
0.07% |
2019-12-27 |
14.13 |
14.13 |
13.10 |
13.30 |
296477手 |
39827万 |
-0.70 |
-5.00% |
2019-12-20 |
13.93 |
14.95 |
13.82 |
14.00 |
415866手 |
59648万 |
0.18 |
1.30% |
2019-12-13 |
12.83 |
14.38 |
12.50 |
13.82 |
396509手 |
53516万 |
1.10 |
8.65% |
2019-12-06 |
12.58 |
12.74 |
12.22 |
12.72 |
79430手 |
9937万 |
0.19 |
1.52% |
2019-11-29 |
12.55 |
12.73 |
12.32 |
12.53 |
65381手 |
8208万 |
-0.19 |
-1.49% |
2019-11-22 |
12.23 |
12.97 |
12.08 |
12.72 |
134256手 |
16985万 |
0.51 |
4.18% |
2019-11-15 |
12.94 |
12.94 |
12.13 |
12.21 |
106554手 |
13281万 |
-0.86 |
-6.58% |
2019-11-08 |
13.45 |
13.56 |
13.01 |
13.07 |
101881手 |
13450万 |
-0.34 |
-2.54% |
2019-11-01 |
13.85 |
14.35 |
13.16 |
13.41 |
214481手 |
29362万 |
-0.27 |
-1.97% |
2019-10-25 |
13.20 |
13.75 |
12.83 |
13.68 |
176729手 |
23636万 |
0.47 |
3.56% |
2019-10-18 |
13.93 |
14.15 |
13.21 |
13.21 |
194023手 |
26555万 |
-0.65 |
-4.69% |
2019-10-11 |
13.13 |
14.10 |
12.81 |
13.86 |
255835手 |
34531万 |
0.74 |
5.64% |
2019-09-30 |
13.62 |
13.69 |
13.04 |
13.12 |
72091手 |
9564万 |
-0.48 |
-3.53% |
2019-09-27 |
14.55 |
14.76 |
13.27 |
13.60 |
300819手 |
42287万 |
-1.05 |
-7.17% |
2019-09-20 |
15.77 |
16.46 |
14.57 |
14.65 |
541542手 |
83476万 |
-1.04 |
-6.63% |
2019-09-12 |
15.08 |
16.25 |
14.88 |
15.69 |
498674手 |
77827万 |
0.83 |
5.58% |
2019-09-06 |
13.64 |
15.58 |
13.52 |
14.86 |
924908手 |
137900万 |
1.02 |
7.37% |
2019-08-30 |
12.65 |
14.85 |
12.53 |
13.84 |
813221手 |
114166万 |
0.84 |
6.46% |
2019-08-23 |
12.56 |
14.00 |
12.56 |
13.00 |
330795手 |
43574万 |
0.44 |
3.50% |
2019-08-16 |
12.30 |
12.90 |
12.12 |
12.56 |
167817手 |
20990万 |
0.29 |
2.36% |
2019-08-09 |
13.15 |
13.20 |
12.04 |
12.27 |
160553手 |
20063万 |
-0.91 |
-6.90% |
2019-08-02 |
13.46 |
13.59 |
12.61 |
13.18 |
170074手 |
22618万 |
-0.40 |
-2.95% |
2019-07-26 |
13.41 |
13.95 |
12.71 |
13.58 |
221739手 |
29757万 |
0.13 |
0.97% |
2019-07-19 |
13.70 |
14.12 |
13.15 |
13.45 |
274655手 |
37320万 |
-0.30 |
-2.18% |
2019-07-12 |
13.51 |
13.93 |
12.52 |
13.75 |
570356手 |
76284万 |
0.24 |
1.78% |
2019-07-05 |
13.77 |
14.37 |
13.45 |
13.51 |
411628手 |
56658万 |
-0.08 |
-0.59% |
2019-06-28 |
13.99 |
14.27 |
13.18 |
13.59 |
443075手 |
61044万 |
-0.44 |
-3.14% |
2019-06-21 |
13.33 |
14.55 |
13.33 |
14.03 |
603547手 |
83871万 |
0.59 |
4.39% |
2019-06-14 |
13.66 |
14.54 |
13.26 |
13.44 |
430928手 |
59898万 |
-0.11 |
-0.81% |
2019-06-06 |
14.73 |
15.21 |
13.29 |
13.55 |
376388手 |
53048万 |
-1.10 |
-7.51% |
2019-05-31 |
14.80 |
15.66 |
14.59 |
14.65 |
491166手 |
74241万 |
-0.14 |
-0.95% |
2019-05-24 |
14.68 |
15.61 |
14.46 |
14.79 |
527190手 |
79680万 |
0.05 |
0.34% |
2019-05-17 |
15.71 |
16.27 |
14.44 |
14.74 |
689395手 |
106998万 |
-0.96 |
-6.12% |
2019-05-10 |
16.56 |
16.79 |
14.38 |
15.70 |
618259手 |
95152万 |
-1.60 |
-9.25% |
2019-04-30 |
19.21 |
20.13 |
16.48 |
17.30 |
275227手 |
48086万 |
-1.91 |
-9.94% |
2019-04-26 |
20.10 |
22.00 |
19.00 |
19.21 |
669896手 |
137764万 |
-0.85 |
-4.24% |
2019-04-19 |
21.53 |
21.90 |
19.18 |
20.06 |
553822手 |
113275万 |
-0.89 |
-4.25% |
2019-04-12 |
22.37 |
23.95 |
20.00 |
20.95 |
767118手 |
168924万 |
-1.40 |
-6.26% |
2019-04-04 |
19.41 |
23.23 |
19.09 |
22.35 |
1121226手 |
237194万 |
2.96 |
15.27% |
2019-03-29 |
21.80 |
22.90 |
18.50 |
19.39 |
1352083手 |
278554万 |
-3.80 |
-16.39% |
2019-03-22 |
17.40 |
26.30 |
17.00 |
23.19 |
1299644手 |
288379万 |
6.36 |
37.79% |
2019-03-15 |
14.32 |
18.75 |
14.32 |
16.83 |
1364128手 |
229962万 |
2.63 |
18.52% |
2019-03-08 |
12.10 |
14.91 |
11.12 |
14.20 |
778620手 |
102061万 |
2.97 |
26.45% |
2019-03-01 |
11.58 |
12.30 |
10.70 |
11.23 |
593306手 |
67153万 |
0.59 |
5.54% |
2019-02-22 |
9.09 |
10.64 |
9.05 |
10.64 |
330642手 |
32065万 |
1.59 |
17.57% |
2019-02-15 |
8.80 |
9.33 |
8.56 |
9.05 |
156309手 |
14035万 |
0.44 |
5.11% |
2019-02-01 |
8.88 |
9.47 |
8.20 |
8.61 |
153142手 |
13464万 |
-0.20 |
-2.27% |
2019-01-25 |
8.81 |
8.98 |
8.68 |
8.81 |
66197手 |
5846万 |
-0.06 |
-0.68% |
2019-01-18 |
8.80 |
9.05 |
8.65 |
8.87 |
86127手 |
7626万 |
0.07 |
0.80% |
2019-01-11 |
8.66 |
9.03 |
8.55 |
8.80 |
97279手 |
8531万 |
0.26 |
3.04% |
2018-12-28 |
8.22 |
8.60 |
8.00 |
8.33 |
65742手 |
5493万 |
0.10 |
1.22% |
2018-12-21 |
8.50 |
8.52 |
8.03 |
8.23 |
58173手 |
4803万 |
-0.32 |
-3.74% |
2018-12-14 |
8.68 |
8.92 |
8.48 |
8.55 |
68590手 |
5979万 |
-0.13 |
-1.50% |
2018-12-07 |
8.83 |
9.09 |
8.58 |
8.68 |
99779手 |
8822万 |
-0.03 |
-0.34% |
2018-11-30 |
8.43 |
9.65 |
8.43 |
8.71 |
293377手 |
26592万 |
0.31 |
3.69% |
2018-11-23 |
8.92 |
9.27 |
8.38 |
8.40 |
158008手 |
14077万 |
-0.59 |
-6.56% |
2018-11-16 |
8.19 |
9.15 |
8.17 |
8.99 |
143966手 |
12566万 |
0.85 |
10.44% |
2018-11-09 |
8.22 |
8.36 |
8.00 |
8.14 |
71081手 |
5802万 |
-0.03 |
-0.37% |
2018-11-02 |
7.79 |
8.19 |
7.64 |
8.17 |
62778手 |
5011万 |
0.36 |
4.61% |
2018-10-26 |
7.41 |
8.02 |
7.41 |
7.81 |
71928手 |
5585万 |
0.38 |
5.11% |
2018-10-19 |
7.20 |
7.55 |
6.90 |
7.43 |
76062手 |
5496万 |
0.22 |
3.05% |
2018-10-12 |
8.78 |
8.78 |
6.94 |
7.21 |
105405手 |
8349万 |
-1.67 |
-18.81% |
2018-09-28 |
9.00 |
9.13 |
8.73 |
8.88 |
59665手 |
5336万 |
-0.17 |
-1.88% |
2018-09-21 |
8.95 |
9.08 |
8.73 |
9.05 |
53982手 |
4824万 |
0.15 |
1.69% |
2018-09-14 |
8.85 |
9.05 |
8.67 |
8.90 |
43459手 |
3857万 |
-0.04 |
-0.45% |
2018-09-07 |
8.86 |
9.14 |
8.85 |
8.94 |
41164手 |
3707万 |
0.04 |
0.45% |
2018-08-31 |
8.96 |
9.20 |
8.80 |
8.90 |
40971手 |
3693万 |
-0.09 |
-1.00% |
2018-08-24 |
8.66 |
9.11 |
8.49 |
8.99 |
49679手 |
4420万 |
0.33 |
3.81% |
2018-08-17 |
9.12 |
9.32 |
8.63 |
8.66 |
53020手 |
4779万 |
-0.56 |
-6.07% |
2018-08-10 |
8.99 |
9.33 |
8.71 |
9.22 |
53195手 |
4810万 |
0.21 |
2.33% |
2018-08-03 |
9.85 |
9.86 |
8.98 |
9.01 |
72302手 |
6803万 |
-0.75 |
-7.68% |
2018-07-27 |
9.51 |
10.05 |
9.41 |
9.76 |
73318手 |
7191万 |
0.33 |
3.50% |
2018-07-20 |
9.54 |
9.67 |
9.26 |
9.43 |
44825手 |
4256万 |
-0.11 |
-1.15% |
2018-07-13 |
9.46 |
9.72 |
9.19 |
9.54 |
61580手 |
5854万 |
0.09 |
0.95% |
2018-07-06 |
9.45 |
9.64 |
9.11 |
9.45 |
79469手 |
7485万 |
-0.01 |
-0.11% |
2018-06-29 |
11.06 |
11.37 |
9.15 |
9.46 |
63944手 |
6639万 |
-1.41 |
-12.97% |
2018-06-22 |
12.50 |
12.50 |
10.38 |
10.87 |
80745手 |
9027万 |
-1.64 |
-13.11% |
2018-06-15 |
12.80 |
13.28 |
12.40 |
12.51 |
64825手 |
8368万 |
-0.31 |
-2.42% |
2018-06-08 |
13.32 |
13.65 |
12.63 |
12.82 |
80076手 |
10554万 |
-0.48 |
-3.61% |
2018-06-01 |
14.35 |
14.69 |
12.82 |
13.30 |
134607手 |
18434万 |
-1.05 |
-7.32% |
2018-05-25 |
15.08 |
15.46 |
14.20 |
14.35 |
225797手 |
33355万 |
-0.90 |
-5.90% |
2018-05-18 |
13.79 |
15.69 |
13.79 |
15.25 |
219568手 |
32091万 |
1.46 |
10.59% |
2018-05-11 |
13.49 |
14.00 |
13.41 |
13.79 |
131255手 |
18033万 |
0.28 |
2.07% |
2018-05-04 |
13.53 |
13.73 |
13.00 |
13.51 |
75677手 |
10212万 |
0.09 |
0.67% |
2018-04-27 |
13.07 |
13.65 |
12.68 |
13.42 |
113926手 |
15050万 |
0.37 |
2.83% |
2018-04-20 |
13.96 |
14.47 |
12.98 |
13.05 |
177351手 |
24131万 |
-0.96 |
-6.85% |
2018-04-13 |
14.07 |
15.07 |
13.81 |
14.01 |
250084手 |
36123万 |
-0.08 |
-0.57% |
2018-04-04 |
15.15 |
15.38 |
14.03 |
14.09 |
225168手 |
32950万 |
-1.29 |
-8.39% |
2018-03-30 |
13.97 |
16.18 |
13.21 |
15.38 |
603896手 |
90939万 |
0.70 |
4.77% |
2018-03-23 |
12.68 |
16.06 |
12.22 |
14.68 |
584729手 |
83446万 |
1.91 |
14.96% |
2018-03-16 |
13.05 |
13.40 |
12.27 |
12.77 |
214768手 |
27827万 |
-0.28 |
-2.15% |
2018-03-09 |
13.14 |
13.15 |
12.71 |
13.05 |
202924手 |
26217万 |
-0.24 |
-1.81% |