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 |
2021-03-03 |
9.40 |
9.79 |
9.26 |
9.60 |
776929手 |
73968万 |
0.24 |
2.56% |
2021-02-26 |
9.70 |
10.23 |
9.33 |
9.36 |
1683697手 |
163479万 |
-0.41 |
-4.20% |
2021-02-19 |
9.30 |
9.80 |
9.19 |
9.77 |
707311手 |
66617万 |
0.64 |
7.01% |
2021-02-10 |
9.90 |
9.90 |
8.87 |
9.13 |
1271680手 |
117314万 |
-0.81 |
-8.15% |
2021-02-05 |
13.96 |
14.13 |
9.92 |
9.94 |
1421242手 |
163934万 |
-4.22 |
-29.80% |
2021-01-29 |
13.70 |
14.19 |
13.14 |
14.16 |
1191575手 |
162964万 |
0.49 |
3.58% |
2021-01-22 |
13.43 |
14.87 |
13.41 |
13.67 |
1971117手 |
282640万 |
0.28 |
2.09% |
2021-01-15 |
13.93 |
14.46 |
13.17 |
13.39 |
1041612手 |
142147万 |
-0.55 |
-3.94% |
2021-01-08 |
15.18 |
15.48 |
13.80 |
13.94 |
2181577手 |
318940万 |
-0.66 |
-4.52% |
2020-12-31 |
13.12 |
14.60 |
12.57 |
14.60 |
1184401手 |
163663万 |
1.32 |
9.94% |
2020-12-25 |
14.42 |
15.15 |
12.96 |
13.28 |
1147170手 |
162399万 |
-1.47 |
-9.97% |
2020-12-18 |
14.64 |
15.31 |
14.02 |
14.75 |
1407940手 |
207410万 |
-0.03 |
-0.20% |
2020-12-11 |
14.33 |
15.18 |
13.75 |
14.78 |
1682353手 |
241894万 |
0.43 |
3.00% |
2020-12-04 |
14.24 |
15.70 |
14.14 |
14.35 |
1366836手 |
203977万 |
-0.24 |
-1.65% |
2020-11-27 |
12.35 |
14.80 |
12.28 |
14.59 |
2145133手 |
291151万 |
2.17 |
17.47% |
2020-11-20 |
12.62 |
12.74 |
12.02 |
12.42 |
591052手 |
73177万 |
-0.11 |
-0.88% |
2020-11-13 |
13.20 |
13.85 |
12.44 |
12.53 |
910960手 |
118970万 |
-0.60 |
-4.57% |
2020-11-06 |
12.48 |
13.26 |
12.26 |
13.13 |
1006414手 |
128565万 |
0.83 |
6.75% |
2020-10-30 |
14.08 |
14.10 |
12.27 |
12.30 |
802590手 |
105709万 |
-1.86 |
-13.14% |
2020-10-23 |
15.08 |
15.37 |
14.11 |
14.16 |
742182手 |
109657万 |
-0.85 |
-5.66% |
2020-10-16 |
15.76 |
16.56 |
14.82 |
15.01 |
1359584手 |
212374万 |
-0.87 |
-5.48% |
2020-10-09 |
16.26 |
16.26 |
15.39 |
15.88 |
405598手 |
63515万 |
-0.18 |
-1.12% |
2020-09-30 |
16.95 |
17.46 |
15.74 |
16.06 |
1199236手 |
201974万 |
-1.03 |
-6.03% |
2020-09-25 |
17.75 |
17.78 |
16.03 |
17.09 |
2674856手 |
450346万 |
0.92 |
5.69% |
2020-09-18 |
14.52 |
16.17 |
14.32 |
16.17 |
1334662手 |
202258万 |
1.68 |
11.59% |
2020-09-11 |
16.30 |
16.44 |
14.10 |
14.49 |
1283007手 |
194118万 |
-1.89 |
-11.54% |
2020-09-04 |
16.68 |
17.40 |
16.02 |
16.38 |
1966002手 |
329181万 |
-0.46 |
-2.73% |
2020-08-28 |
16.75 |
17.39 |
15.38 |
16.84 |
2451840手 |
400999万 |
-0.26 |
-1.52% |
2020-08-21 |
16.51 |
20.13 |
16.20 |
17.10 |
4739929手 |
868052万 |
2.09 |
13.92% |
2020-08-14 |
14.85 |
15.40 |
14.38 |
15.01 |
1454309手 |
216765万 |
0.21 |
1.42% |
2020-08-07 |
17.30 |
17.44 |
14.47 |
14.80 |
3326011手 |
517654万 |
-1.91 |
-11.43% |
2020-07-31 |
12.53 |
16.71 |
12.34 |
16.71 |
4419270手 |
666751万 |
4.21 |
33.68% |
2020-07-24 |
13.30 |
13.80 |
12.33 |
12.50 |
1761307手 |
234073万 |
-0.52 |
-3.99% |
2020-07-17 |
16.16 |
17.30 |
12.68 |
13.02 |
3343145手 |
505255万 |
-1.67 |
-11.37% |
2020-07-10 |
12.20 |
14.69 |
11.89 |
14.69 |
3477193手 |
441891万 |
2.97 |
25.34% |
2020-07-03 |
10.48 |
11.96 |
10.00 |
11.72 |
2270070手 |
245170万 |
1.04 |
9.74% |
2020-06-24 |
10.59 |
11.50 |
10.50 |
10.68 |
1330551手 |
146298万 |
0.03 |
0.28% |
2020-06-19 |
10.89 |
11.18 |
10.29 |
10.65 |
2057398手 |
220443万 |
-0.24 |
-2.20% |
2020-06-12 |
10.20 |
10.89 |
9.75 |
10.89 |
1535889手 |
160230万 |
0.81 |
8.04% |
2020-06-05 |
9.81 |
10.73 |
9.63 |
10.08 |
1675788手 |
171861万 |
0.56 |
5.88% |
2020-05-29 |
10.20 |
10.79 |
9.46 |
9.52 |
1630478手 |
162557万 |
-0.90 |
-8.64% |
2020-05-22 |
10.48 |
12.34 |
9.90 |
10.42 |
2009139手 |
219878万 |
0.28 |
2.76% |
2020-05-15 |
9.37 |
10.14 |
9.21 |
10.14 |
709070手 |
67782万 |
0.79 |
8.45% |
2020-05-08 |
9.20 |
9.49 |
9.12 |
9.35 |
379839手 |
35495万 |
0.05 |
0.54% |
2020-04-30 |
9.41 |
9.54 |
8.50 |
9.30 |
545842手 |
50400万 |
-0.11 |
-1.17% |
2020-04-24 |
9.35 |
10.23 |
9.24 |
9.41 |
1382706手 |
135076万 |
0.05 |
0.53% |
2020-04-17 |
10.00 |
10.08 |
9.21 |
9.36 |
1138105手 |
108331万 |
-0.55 |
-5.55% |
2020-04-10 |
10.24 |
10.96 |
9.80 |
9.91 |
2015019手 |
211934万 |
-0.12 |
-1.20% |
2020-04-03 |
9.67 |
10.54 |
8.72 |
10.03 |
1913009手 |
187616万 |
0.39 |
4.05% |
2020-03-27 |
9.60 |
9.92 |
8.91 |
9.64 |
1031144手 |
98461万 |
-0.24 |
-2.43% |
2020-03-20 |
9.33 |
9.98 |
8.55 |
9.88 |
1241555手 |
115924万 |
0.61 |
6.58% |
2020-03-13 |
9.65 |
9.85 |
8.76 |
9.27 |
1358144手 |
128204万 |
-0.63 |
-6.36% |
2020-03-06 |
8.71 |
11.07 |
8.71 |
9.90 |
2392238手 |
240263万 |
1.34 |
15.65% |
2020-02-28 |
9.77 |
9.90 |
8.50 |
8.56 |
1401674手 |
132320万 |
-1.40 |
-14.06% |
2020-02-21 |
8.99 |
10.44 |
8.85 |
9.96 |
2140369手 |
206999万 |
1.13 |
12.80% |
2020-02-14 |
8.52 |
9.09 |
8.51 |
8.83 |
1155788手 |
101753万 |
0.14 |
1.61% |
2020-02-07 |
8.60 |
8.94 |
7.74 |
8.69 |
1271175手 |
105905万 |
-0.86 |
-9.01% |
2020-01-23 |
9.71 |
10.15 |
9.29 |
9.55 |
996769手 |
97339万 |
-0.18 |
-1.85% |
2020-01-17 |
9.63 |
9.95 |
9.43 |
9.73 |
1157796手 |
112729万 |
0.06 |
0.62% |
2020-01-10 |
10.45 |
11.03 |
9.59 |
9.67 |
2738000手 |
282680万 |
-1.28 |
-11.69% |
2020-01-03 |
10.80 |
11.88 |
10.80 |
10.95 |
1259696手 |
144224万 |
1.13 |
11.51% |
2019-12-31 |
3.79 |
9.82 |
3.62 |
9.82 |
660962手 |
55626万 |
1.05 |
11.97% |
2019-12-27 |
8.90 |
9.09 |
8.21 |
8.77 |
1271532手 |
109542万 |
-0.25 |
-2.77% |
2019-12-20 |
8.75 |
9.50 |
8.55 |
9.02 |
1776174手 |
159291万 |
0.33 |
3.80% |
2019-12-13 |
8.19 |
8.98 |
8.09 |
8.69 |
1607854手 |
137992万 |
0.36 |
4.32% |
2019-12-06 |
7.74 |
8.33 |
7.30 |
8.33 |
764590手 |
59335万 |
0.78 |
10.33% |
2019-11-29 |
7.74 |
7.79 |
7.38 |
7.55 |
467212手 |
35230万 |
-0.19 |
-2.46% |
2019-11-22 |
7.62 |
8.30 |
7.56 |
7.74 |
841662手 |
66540万 |
0.17 |
2.25% |
2019-11-15 |
8.16 |
8.25 |
7.50 |
7.57 |
565675手 |
44090万 |
-0.69 |
-8.35% |
2019-11-08 |
8.45 |
8.56 |
8.16 |
8.26 |
703357手 |
58801万 |
-0.22 |
-2.59% |
2019-11-01 |
8.44 |
8.85 |
8.02 |
8.48 |
1005386手 |
84764万 |
-0.03 |
-0.35% |
2019-10-25 |
8.51 |
8.58 |
8.21 |
8.51 |
751157手 |
63234万 |
0.08 |
0.95% |
2019-10-18 |
9.51 |
9.85 |
8.41 |
8.43 |
1205219手 |
109684万 |
-0.98 |
-10.41% |
2019-10-11 |
8.98 |
9.52 |
8.64 |
9.41 |
1111158手 |
101135万 |
0.56 |
6.33% |
2019-09-30 |
9.14 |
9.21 |
8.85 |
8.85 |
166411手 |
15037万 |
-0.24 |
-2.64% |
2019-09-27 |
10.01 |
10.40 |
8.80 |
9.09 |
1814841手 |
174978万 |
-0.88 |
-8.83% |
2019-09-20 |
10.98 |
11.70 |
9.80 |
9.97 |
2719670手 |
286918万 |
-1.21 |
-10.82% |
2019-09-12 |
9.02 |
12.11 |
8.81 |
11.18 |
3464816手 |
371671万 |
2.24 |
25.06% |
2019-09-06 |
7.67 |
9.38 |
7.63 |
8.94 |
2263213手 |
191229万 |
1.14 |
14.62% |
2019-08-30 |
7.40 |
8.10 |
7.33 |
7.80 |
1555567手 |
121518万 |
0.19 |
2.50% |
2019-08-23 |
7.89 |
8.29 |
7.58 |
7.61 |
1744701手 |
138830万 |
-0.22 |
-2.81% |
2019-08-16 |
7.56 |
8.56 |
7.45 |
7.83 |
2316953手 |
184063万 |
0.29 |
3.85% |
2019-08-09 |
7.88 |
8.18 |
7.10 |
7.54 |
1776213手 |
134617万 |
-0.46 |
-5.75% |
2019-08-02 |
8.16 |
8.28 |
7.46 |
8.00 |
2086034手 |
165697万 |
-0.18 |
-2.20% |
2019-07-26 |
9.72 |
9.79 |
8.07 |
8.18 |
2965819手 |
250911万 |
-1.48 |
-15.32% |
2019-07-19 |
8.50 |
9.92 |
8.50 |
9.66 |
4545075手 |
425775万 |
1.23 |
14.59% |
2019-07-12 |
9.05 |
9.60 |
8.16 |
8.43 |
5640649手 |
503239万 |
0.20 |
2.43% |
2019-07-05 |
6.18 |
8.23 |
6.18 |
8.23 |
67043手 |
4959万 |
2.61 |
46.44% |
2019-06-17 |
5.39 |
5.68 |
5.36 |
5.62 |
253241手 |
13958万 |
0.23 |
4.27% |
2019-06-14 |
5.41 |
6.03 |
5.17 |
5.39 |
2199216手 |
123490万 |
0.36 |
7.16% |
2019-06-06 |
5.04 |
5.32 |
4.86 |
5.03 |
1334191手 |
67799万 |
-0.10 |
-1.95% |
2019-05-31 |
4.91 |
5.45 |
4.72 |
5.13 |
1995934手 |
101829万 |
0.26 |
5.34% |
2019-05-24 |
6.29 |
6.35 |
4.85 |
4.87 |
2565676手 |
137464万 |
-1.72 |
-26.10% |
2019-05-17 |
5.80 |
6.59 |
5.74 |
6.59 |
4264267手 |
262471万 |
0.33 |
5.27% |
2019-05-10 |
4.95 |
6.80 |
4.95 |
6.26 |
2835390手 |
172909万 |
1.76 |
39.11% |
2019-04-30 |
4.96 |
4.96 |
4.41 |
4.50 |
233573手 |
10750万 |
-0.41 |
-8.35% |
2019-04-26 |
5.41 |
5.63 |
4.86 |
4.91 |
677051手 |
36231万 |
-0.55 |
-10.07% |
2019-04-19 |
5.19 |
5.66 |
5.02 |
5.46 |
790532手 |
42458万 |
0.30 |
5.81% |
2019-04-12 |
5.34 |
5.42 |
5.09 |
5.16 |
496160手 |
26045万 |
-0.18 |
-3.37% |
2019-04-04 |
5.05 |
5.38 |
5.04 |
5.34 |
472097手 |
24705万 |
0.29 |
5.74% |
2019-03-29 |
5.14 |
5.37 |
4.73 |
5.05 |
624921手 |
31787万 |
-0.10 |
-1.94% |
2019-03-22 |
5.25 |
5.52 |
5.00 |
5.15 |
838675手 |
43125万 |
0.01 |
0.20% |
2019-03-15 |
4.56 |
5.43 |
4.54 |
5.14 |
1456567手 |
74283万 |
0.61 |
13.47% |
2019-03-08 |
4.52 |
4.91 |
4.49 |
4.53 |
743133手 |
34955万 |
0.03 |
0.67% |
2019-03-01 |
4.28 |
4.72 |
4.27 |
4.50 |
739036手 |
33128万 |
0.23 |
5.39% |
2019-02-22 |
4.12 |
4.62 |
4.06 |
4.27 |
891203手 |
38497万 |
0.16 |
3.89% |
2019-02-15 |
3.72 |
4.37 |
3.70 |
4.11 |
576798手 |
23941万 |
0.40 |
10.78% |
2019-02-01 |
4.07 |
4.32 |
3.59 |
3.71 |
262946手 |
10263万 |
-0.31 |
-7.71% |
2019-01-25 |
4.03 |
4.10 |
3.95 |
4.02 |
147124手 |
5940万 |
-0.01 |
-0.25% |
2019-01-18 |
4.04 |
4.08 |
3.98 |
4.03 |
125903手 |
5077万 |
-0.02 |
-0.49% |
2019-01-11 |
3.89 |
4.09 |
3.87 |
4.05 |
177950手 |
7120万 |
0.18 |
4.65% |
2018-12-28 |
3.90 |
3.94 |
3.65 |
3.73 |
163761手 |
6190万 |
-0.18 |
-4.60% |
2018-12-21 |
3.96 |
4.00 |
3.86 |
3.91 |
140804手 |
5545万 |
-0.06 |
-1.51% |
2018-12-14 |
4.15 |
4.21 |
3.96 |
3.97 |
163885手 |
6724万 |
-0.19 |
-4.57% |
2018-12-07 |
4.26 |
4.35 |
4.12 |
4.16 |
333677手 |
14189万 |
-0.04 |
-0.95% |
2018-11-30 |
4.40 |
4.50 |
4.05 |
4.20 |
464654手 |
19908万 |
-0.09 |
-2.10% |
2018-11-23 |
4.40 |
4.79 |
4.23 |
4.29 |
562970手 |
25400万 |
-0.19 |
-4.24% |
2018-11-16 |
4.15 |
4.64 |
4.09 |
4.48 |
814071手 |
36294万 |
0.35 |
8.47% |
2018-11-09 |
3.85 |
4.40 |
3.81 |
4.13 |
635935手 |
26007万 |
0.27 |
7.00% |
2018-11-02 |
3.67 |
3.94 |
3.58 |
3.86 |
253224手 |
9648万 |
0.12 |
3.21% |
2018-10-26 |
3.52 |
3.86 |
3.45 |
3.74 |
230971手 |
8390万 |
0.39 |
11.64% |
2018-10-19 |
3.59 |
3.62 |
3.22 |
3.35 |
85566手 |
2909万 |
-0.23 |
-6.42% |
2018-10-12 |
4.01 |
4.05 |
3.42 |
3.58 |
131427手 |
4980万 |
-0.50 |
-12.26% |
2018-09-28 |
4.08 |
4.13 |
4.00 |
4.08 |
84768手 |
3457万 |
-0.02 |
-0.49% |
2018-09-21 |
4.03 |
4.17 |
3.93 |
4.10 |
98920手 |
4004万 |
0.08 |
1.99% |
2018-09-14 |
4.03 |
4.05 |
3.92 |
4.02 |
93291手 |
3724万 |
0.00 |
0.00% |
2018-09-07 |
4.02 |
4.09 |
3.96 |
4.02 |
102733手 |
4135万 |
-0.01 |
-0.25% |
2018-08-31 |
4.08 |
4.18 |
4.03 |
4.03 |
90683手 |
3736万 |
-0.06 |
-1.47% |
2018-08-24 |
4.18 |
4.23 |
4.08 |
4.09 |
98869手 |
4106万 |
-0.08 |
-1.92% |
2018-08-17 |
4.30 |
4.31 |
4.07 |
4.17 |
239611手 |
10068万 |
-0.22 |
-5.01% |
2018-08-10 |
4.39 |
4.53 |
4.04 |
4.39 |
364997手 |
15613万 |
0.10 |
2.33% |
2018-08-03 |
4.43 |
4.52 |
3.96 |
4.29 |
322519手 |
14090万 |
-0.17 |
-3.81% |
2018-07-27 |
4.12 |
4.54 |
4.12 |
4.46 |
273332手 |
11928万 |
0.30 |
7.21% |
2018-07-20 |
4.11 |
4.26 |
4.04 |
4.16 |
158611手 |
6590万 |
0.06 |
1.46% |
2018-07-13 |
4.05 |
4.14 |
3.92 |
4.10 |
206307手 |
8395万 |
-0.08 |
-1.91% |
2018-07-06 |
4.18 |
4.49 |
3.86 |
4.18 |
378169手 |
15852万 |
-0.01 |
-0.24% |
2018-06-29 |
4.08 |
4.22 |
3.95 |
4.19 |
210501手 |
8629万 |
0.16 |
3.97% |
2018-06-22 |
4.47 |
4.65 |
3.86 |
4.03 |
289811手 |
12088万 |
-0.41 |
-9.23% |
2018-06-15 |
4.59 |
4.98 |
4.40 |
4.44 |
240442手 |
11248万 |
-0.25 |
-5.33% |
2018-06-08 |
4.90 |
4.94 |
4.61 |
4.69 |
174048手 |
8401万 |
-0.21 |
-4.29% |
2018-06-01 |
5.37 |
5.58 |
4.83 |
4.90 |
478355手 |
24653万 |
-0.48 |
-8.92% |
2018-05-25 |
5.35 |
5.45 |
5.27 |
5.38 |
306156手 |
16407万 |
0.05 |
0.94% |
2018-05-18 |
5.41 |
5.42 |
5.23 |
5.33 |
267266手 |
14169万 |
-0.09 |
-1.66% |
2018-05-11 |
5.38 |
5.55 |
5.35 |
5.42 |
324991手 |
17701万 |
-0.02 |
-0.37% |
2018-05-04 |
5.33 |
5.48 |
5.17 |
5.44 |
214051手 |
11373万 |
0.10 |
1.87% |
2018-04-27 |
5.36 |
5.76 |
5.18 |
5.34 |
450334手 |
24258万 |
-0.03 |
-0.56% |
2018-04-20 |
5.89 |
5.93 |
5.35 |
5.37 |
693155手 |
39433万 |
-0.51 |
-8.67% |
2018-04-13 |
6.63 |
6.68 |
5.86 |
5.88 |
1174475手 |
73003万 |
-0.86 |
-12.76% |
2018-04-04 |
6.45 |
6.91 |
6.24 |
6.74 |
1425215手 |
94066万 |
0.32 |
4.98% |
2018-03-30 |
7.61 |
7.61 |
6.16 |
6.42 |
3163410手 |
217372万 |
-0.50 |
-7.22% |
2018-03-23 |
5.64 |
6.92 |
5.58 |
6.92 |
608900手 |
37605万 |
1.27 |
22.48% |
2018-03-16 |
5.61 |
5.90 |
5.57 |
5.65 |
424132手 |
24260万 |
0.03 |
0.53% |
2018-03-09 |
5.51 |
5.66 |
5.40 |
5.62 |
265368手 |
14592万 |
0.06 |
1.08% |