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 |
2021-04-14 |
12.33 |
12.39 |
11.56 |
11.66 |
344933手 |
40714万 |
-0.57 |
-4.66% |
2021-04-09 |
11.90 |
12.42 |
11.75 |
12.23 |
485340手 |
58611万 |
0.37 |
3.12% |
2021-04-02 |
11.26 |
12.18 |
10.99 |
11.86 |
679013手 |
78497万 |
0.59 |
5.24% |
2021-03-26 |
10.70 |
11.88 |
10.67 |
11.27 |
662016手 |
74509万 |
0.52 |
4.84% |
2021-03-19 |
10.90 |
11.28 |
10.60 |
10.75 |
465419手 |
50955万 |
-0.11 |
-1.01% |
2021-03-12 |
11.90 |
11.90 |
10.53 |
10.86 |
629525手 |
69470万 |
-0.90 |
-7.65% |
2021-03-05 |
11.41 |
12.04 |
11.39 |
11.76 |
573689手 |
67395万 |
0.38 |
3.34% |
2021-02-26 |
11.56 |
12.05 |
11.28 |
11.38 |
615068手 |
71723万 |
-0.24 |
-2.06% |
2021-02-19 |
10.88 |
11.66 |
10.88 |
11.62 |
270552手 |
30449万 |
0.90 |
8.40% |
2021-02-10 |
10.35 |
10.86 |
10.08 |
10.72 |
352459手 |
37027万 |
0.29 |
2.78% |
2021-02-05 |
11.70 |
12.45 |
10.20 |
10.43 |
811290手 |
91649万 |
-1.15 |
-9.93% |
2021-01-29 |
12.42 |
12.51 |
11.50 |
11.58 |
706268手 |
85489万 |
-0.89 |
-7.14% |
2021-01-22 |
11.36 |
12.91 |
11.34 |
12.47 |
1488943手 |
182031万 |
1.04 |
9.10% |
2021-01-15 |
11.60 |
11.72 |
11.01 |
11.43 |
836939手 |
95620万 |
-0.27 |
-2.31% |
2021-01-08 |
12.10 |
12.63 |
11.09 |
11.70 |
1104209手 |
131504万 |
-0.56 |
-4.57% |
2020-12-31 |
14.64 |
14.78 |
11.50 |
12.26 |
1655365手 |
211286万 |
-2.39 |
-16.31% |
2020-12-25 |
14.31 |
15.30 |
14.02 |
14.65 |
1750606手 |
256090万 |
0.00 |
0.00% |
2020-12-18 |
14.42 |
15.25 |
13.54 |
14.65 |
1428754手 |
205587万 |
0.15 |
1.03% |
2020-12-11 |
13.62 |
15.05 |
13.05 |
14.50 |
1337228手 |
186097万 |
0.87 |
6.38% |
2020-12-04 |
13.68 |
14.13 |
13.38 |
13.63 |
579220手 |
79105万 |
-0.05 |
-0.36% |
2020-11-27 |
16.45 |
16.75 |
13.51 |
13.68 |
1953136手 |
283984万 |
-2.29 |
-14.34% |
2020-11-20 |
12.67 |
16.67 |
12.56 |
15.97 |
2558635手 |
382140万 |
3.38 |
26.85% |
2020-11-13 |
13.51 |
13.69 |
12.46 |
12.59 |
1096854手 |
143592万 |
-0.92 |
-6.81% |
2020-11-06 |
13.01 |
14.18 |
12.57 |
13.51 |
1338753手 |
181690万 |
0.50 |
3.84% |
2020-10-30 |
12.42 |
13.54 |
12.05 |
13.01 |
1099522手 |
141750万 |
0.38 |
3.01% |
2020-10-23 |
12.82 |
13.14 |
12.26 |
12.63 |
936034手 |
119192万 |
-0.26 |
-2.02% |
2020-10-16 |
13.54 |
13.54 |
12.57 |
12.89 |
1154120手 |
149731万 |
-0.27 |
-2.05% |
2020-10-09 |
12.80 |
13.60 |
12.72 |
13.16 |
376368手 |
49398万 |
0.45 |
3.54% |
2020-09-30 |
12.07 |
13.35 |
11.67 |
12.71 |
887612手 |
111349万 |
0.63 |
5.21% |
2020-09-25 |
12.50 |
12.89 |
11.86 |
12.08 |
1062712手 |
131245万 |
-0.72 |
-5.62% |
2020-09-18 |
11.32 |
13.30 |
11.24 |
12.80 |
1792181手 |
216719万 |
1.47 |
12.97% |
2020-09-11 |
14.18 |
14.30 |
11.00 |
11.33 |
2479898手 |
307455万 |
-2.85 |
-20.10% |
2020-09-04 |
14.85 |
15.75 |
13.27 |
14.18 |
4206385手 |
606997万 |
-0.14 |
-0.98% |
2020-08-28 |
14.05 |
17.70 |
13.85 |
14.32 |
3921678手 |
610681万 |
1.02 |
7.67% |
2020-08-21 |
11.35 |
15.60 |
11.35 |
13.30 |
4890286手 |
674749万 |
2.43 |
22.36% |
2020-08-14 |
9.43 |
10.87 |
9.42 |
10.87 |
1983333手 |
202041万 |
1.56 |
16.76% |
2020-08-07 |
8.89 |
9.70 |
8.88 |
9.31 |
815959手 |
75392万 |
0.48 |
5.44% |
2020-07-31 |
8.88 |
8.93 |
8.48 |
8.83 |
454471手 |
39562万 |
-0.02 |
-0.23% |
2020-07-24 |
8.85 |
9.43 |
8.80 |
8.85 |
705228手 |
64422万 |
0.02 |
0.23% |
2020-07-17 |
9.18 |
9.50 |
8.69 |
8.83 |
783230手 |
71758万 |
-0.37 |
-4.02% |
2020-07-10 |
8.66 |
9.58 |
8.65 |
9.20 |
1029442手 |
93226万 |
0.59 |
6.85% |
2020-07-03 |
8.20 |
8.67 |
8.12 |
8.61 |
635505手 |
53387万 |
0.37 |
4.49% |
2020-06-24 |
8.35 |
8.44 |
8.20 |
8.24 |
199079手 |
16574万 |
-0.10 |
-1.20% |
2020-06-19 |
8.44 |
8.49 |
8.23 |
8.34 |
353561手 |
29403万 |
-0.09 |
-1.07% |
2020-06-12 |
8.65 |
8.72 |
8.28 |
8.43 |
325943手 |
27745万 |
-0.19 |
-2.20% |
2020-06-05 |
8.33 |
8.67 |
8.30 |
8.62 |
422625手 |
36102万 |
0.30 |
3.61% |
2020-05-29 |
8.32 |
8.46 |
8.16 |
8.32 |
330628手 |
27433万 |
-0.02 |
-0.24% |
2020-05-22 |
8.61 |
8.95 |
8.30 |
8.34 |
429638手 |
37061万 |
-0.21 |
-2.46% |
2020-05-15 |
8.72 |
8.88 |
8.52 |
8.55 |
296381手 |
25690万 |
-0.17 |
-1.95% |
2020-05-08 |
8.50 |
9.03 |
8.48 |
8.72 |
302330手 |
26358万 |
0.13 |
1.51% |
2020-04-30 |
8.43 |
8.74 |
8.18 |
8.59 |
351657手 |
29762万 |
0.05 |
0.58% |
2020-04-24 |
8.49 |
8.93 |
8.23 |
8.54 |
522751手 |
44500万 |
0.08 |
0.95% |
2020-04-17 |
8.48 |
8.53 |
8.15 |
8.46 |
367706手 |
30775万 |
-0.06 |
-0.70% |
2020-04-10 |
8.59 |
8.84 |
8.45 |
8.52 |
320211手 |
27672万 |
0.05 |
0.59% |
2020-04-03 |
8.60 |
8.64 |
8.16 |
8.47 |
386900手 |
32591万 |
-0.28 |
-3.20% |
2020-03-27 |
9.18 |
9.22 |
8.36 |
8.75 |
734583手 |
64688万 |
-1.01 |
-10.35% |
2020-03-20 |
10.15 |
10.60 |
9.61 |
9.76 |
1299922手 |
132649万 |
-0.25 |
-2.50% |
2020-03-13 |
9.18 |
10.28 |
8.97 |
10.01 |
1355347手 |
132076万 |
0.79 |
8.57% |
2020-03-06 |
8.77 |
9.46 |
8.77 |
9.22 |
509642手 |
46580万 |
0.46 |
5.25% |
2020-02-28 |
9.71 |
9.72 |
8.66 |
8.76 |
804508手 |
74665万 |
-1.07 |
-10.88% |
2020-02-21 |
9.68 |
10.29 |
9.66 |
9.83 |
863396手 |
85233万 |
0.15 |
1.55% |
2020-02-14 |
9.38 |
10.05 |
9.21 |
9.68 |
770766手 |
74719万 |
0.02 |
0.21% |
2020-02-07 |
8.79 |
9.66 |
7.93 |
9.66 |
727370手 |
62433万 |
-0.11 |
-1.13% |
2020-01-23 |
10.31 |
10.62 |
9.70 |
9.77 |
515155手 |
52640万 |
-0.54 |
-5.24% |
2020-01-17 |
10.18 |
10.45 |
10.06 |
10.31 |
420476手 |
43000万 |
0.09 |
0.88% |
2020-01-10 |
10.07 |
10.34 |
9.91 |
10.22 |
608013手 |
61771万 |
0.08 |
0.79% |
2020-01-03 |
10.11 |
10.19 |
10.02 |
10.14 |
189768手 |
19136万 |
0.11 |
1.10% |
2019-12-31 |
9.00 |
10.19 |
8.73 |
10.03 |
1131469手 |
106782万 |
0.34 |
3.51% |
2019-12-27 |
9.81 |
9.87 |
9.49 |
9.69 |
388060手 |
37695万 |
-0.19 |
-1.92% |
2019-12-20 |
9.55 |
10.15 |
9.45 |
9.88 |
595521手 |
58187万 |
0.37 |
3.89% |
2019-12-13 |
9.48 |
9.60 |
9.34 |
9.51 |
232543手 |
22071万 |
0.06 |
0.64% |
2019-12-06 |
9.27 |
9.48 |
9.20 |
9.45 |
173034手 |
16135万 |
0.20 |
2.16% |
2019-11-29 |
9.32 |
9.32 |
9.10 |
9.25 |
179682手 |
16563万 |
-0.07 |
-0.75% |
2019-11-22 |
9.46 |
9.69 |
9.16 |
9.32 |
255968手 |
24303万 |
-0.19 |
-2.00% |
2019-11-15 |
9.72 |
10.05 |
9.35 |
9.51 |
369452手 |
35977万 |
-0.21 |
-2.16% |
2019-11-08 |
9.83 |
9.99 |
9.64 |
9.72 |
231071手 |
22595万 |
-0.03 |
-0.31% |
2019-11-01 |
10.13 |
10.21 |
9.62 |
9.75 |
330884手 |
32866万 |
-0.40 |
-3.94% |
2019-10-25 |
9.80 |
10.51 |
9.59 |
10.15 |
470412手 |
47416万 |
0.34 |
3.47% |
2019-10-18 |
10.16 |
10.25 |
9.77 |
9.81 |
451966手 |
45490万 |
-0.26 |
-2.58% |
2019-10-11 |
9.91 |
10.37 |
9.90 |
10.07 |
307585手 |
31195万 |
0.16 |
1.61% |
2019-09-30 |
10.06 |
10.08 |
9.91 |
9.91 |
49406手 |
4941万 |
-0.12 |
-1.20% |
2019-09-27 |
10.40 |
10.40 |
9.81 |
10.03 |
420536手 |
42434万 |
-0.38 |
-3.65% |
2019-09-20 |
10.95 |
11.22 |
10.36 |
10.41 |
683461手 |
73661万 |
-0.56 |
-5.11% |
2019-09-12 |
10.87 |
11.02 |
10.60 |
10.97 |
460367手 |
49470万 |
0.27 |
2.52% |
2019-09-06 |
10.00 |
11.20 |
9.98 |
10.70 |
1050730手 |
112418万 |
0.67 |
6.68% |
2019-08-30 |
9.70 |
10.70 |
9.60 |
10.03 |
831725手 |
85259万 |
0.02 |
0.20% |
2019-08-23 |
9.59 |
10.28 |
9.58 |
10.01 |
453332手 |
45219万 |
0.40 |
4.16% |
2019-08-16 |
9.26 |
9.89 |
9.11 |
9.61 |
228624手 |
21547万 |
0.35 |
3.78% |
2019-08-09 |
9.80 |
9.97 |
9.24 |
9.26 |
313774手 |
30069万 |
-0.57 |
-5.80% |
2019-08-02 |
10.22 |
10.39 |
9.71 |
9.83 |
333661手 |
33697万 |
-0.39 |
-3.82% |
2019-07-26 |
10.18 |
10.28 |
9.91 |
10.22 |
297712手 |
30172万 |
-0.01 |
-0.10% |
2019-07-19 |
9.77 |
10.51 |
9.61 |
10.23 |
459110手 |
46737万 |
0.47 |
4.82% |
2019-07-12 |
10.14 |
10.14 |
9.61 |
9.76 |
375945手 |
37070万 |
-0.39 |
-3.84% |
2019-07-05 |
10.37 |
10.55 |
10.05 |
10.15 |
625965手 |
64227万 |
-0.08 |
-0.78% |
2019-06-28 |
11.76 |
12.23 |
10.18 |
10.23 |
725464手 |
81707万 |
-1.37 |
-11.81% |
2019-06-21 |
10.88 |
11.88 |
10.88 |
11.60 |
728722手 |
83123万 |
0.67 |
6.13% |
2019-06-14 |
10.21 |
11.38 |
10.21 |
10.93 |
509774手 |
54930万 |
0.57 |
5.50% |
2019-06-06 |
11.50 |
11.60 |
10.27 |
10.36 |
501960手 |
55203万 |
-0.79 |
-7.08% |
2019-05-31 |
11.12 |
11.32 |
10.79 |
11.15 |
799118手 |
88352万 |
0.02 |
0.18% |
2019-05-24 |
9.99 |
12.15 |
9.89 |
11.13 |
1312806手 |
146186万 |
1.16 |
11.63% |
2019-05-17 |
10.00 |
10.51 |
9.85 |
9.97 |
572822手 |
58741万 |
-0.23 |
-2.25% |
2019-05-10 |
10.50 |
10.50 |
9.43 |
10.20 |
676987手 |
67377万 |
-0.60 |
-5.56% |
2019-04-30 |
11.19 |
11.25 |
10.60 |
10.80 |
262559手 |
28486万 |
-0.38 |
-3.40% |
2019-04-26 |
12.55 |
12.59 |
11.07 |
11.18 |
1135227手 |
133083万 |
-1.80 |
-13.87% |
2019-04-19 |
13.58 |
13.78 |
12.47 |
12.98 |
1338049手 |
174622万 |
-0.43 |
-3.21% |
2019-04-12 |
12.38 |
13.86 |
11.83 |
13.41 |
2201958手 |
286894万 |
1.04 |
8.41% |
2019-04-04 |
12.46 |
12.74 |
12.25 |
12.37 |
971341手 |
121200万 |
0.22 |
1.81% |
2019-03-29 |
12.83 |
13.12 |
11.78 |
12.15 |
1785785手 |
222477万 |
-0.98 |
-7.46% |
2019-03-22 |
11.08 |
13.26 |
10.86 |
13.13 |
2555397手 |
314149万 |
2.47 |
23.17% |
2019-03-15 |
10.43 |
11.84 |
10.43 |
10.66 |
1535253手 |
169265万 |
0.25 |
2.40% |
2019-03-08 |
10.28 |
11.54 |
10.13 |
10.41 |
1932639手 |
209560万 |
0.14 |
1.36% |
2019-03-01 |
9.50 |
10.59 |
9.41 |
10.27 |
1522992手 |
154090万 |
0.87 |
9.26% |
2019-02-22 |
9.03 |
9.44 |
9.03 |
9.40 |
877815手 |
81150万 |
0.38 |
4.21% |
2019-02-15 |
8.59 |
9.12 |
8.54 |
9.02 |
542591手 |
48105万 |
0.49 |
5.74% |
2019-02-01 |
8.47 |
8.72 |
8.15 |
8.53 |
435343手 |
36857万 |
0.10 |
1.19% |
2019-01-25 |
9.05 |
9.14 |
8.38 |
8.43 |
501087手 |
43710万 |
-0.61 |
-6.75% |
2019-01-18 |
9.25 |
9.26 |
8.91 |
9.04 |
500186手 |
45307万 |
-0.23 |
-2.48% |
2019-01-11 |
9.44 |
9.55 |
9.04 |
9.27 |
845797手 |
78703万 |
-0.18 |
-1.91% |
2018-12-28 |
8.83 |
9.23 |
8.64 |
8.89 |
1188605手 |
105487万 |
-0.03 |
-0.34% |
2018-12-21 |
8.20 |
8.92 |
8.02 |
8.92 |
679972手 |
58602万 |
0.67 |
8.12% |
2018-12-14 |
8.53 |
8.74 |
8.22 |
8.25 |
358287手 |
30586万 |
-0.20 |
-2.37% |
2018-12-07 |
8.55 |
8.88 |
8.35 |
8.45 |
572523手 |
49171万 |
0.12 |
1.44% |
2018-11-30 |
8.19 |
8.64 |
7.98 |
8.33 |
448218手 |
37047万 |
0.07 |
0.85% |
2018-11-23 |
8.65 |
8.85 |
8.23 |
8.26 |
682669手 |
58447万 |
-0.44 |
-5.06% |
2018-11-16 |
7.87 |
9.00 |
7.79 |
8.70 |
838047手 |
70739万 |
0.78 |
9.85% |
2018-11-09 |
7.96 |
8.09 |
7.80 |
7.92 |
421997手 |
33475万 |
-0.02 |
-0.25% |
2018-11-02 |
7.59 |
8.00 |
7.37 |
7.94 |
441854手 |
34022万 |
0.32 |
4.20% |
2018-10-26 |
7.35 |
7.82 |
7.16 |
7.62 |
514864手 |
39104万 |
0.33 |
4.53% |
2018-10-19 |
7.70 |
7.94 |
6.90 |
7.29 |
484042手 |
35633万 |
-0.23 |
-3.06% |
2018-10-12 |
8.75 |
8.94 |
7.18 |
7.52 |
542683手 |
43970万 |
-1.45 |
-16.16% |
2018-09-28 |
8.89 |
9.49 |
8.83 |
8.97 |
657265手 |
59923万 |
-0.12 |
-1.32% |
2018-09-21 |
8.10 |
9.09 |
7.92 |
9.09 |
519450手 |
44016万 |
0.96 |
11.81% |
2018-09-14 |
8.55 |
8.55 |
7.85 |
8.13 |
335667手 |
27363万 |
-0.39 |
-4.58% |
2018-09-07 |
8.36 |
8.65 |
8.23 |
8.52 |
350459手 |
29683万 |
0.04 |
0.47% |
2018-08-31 |
8.71 |
9.07 |
8.45 |
8.48 |
418285手 |
36658万 |
-0.21 |
-2.42% |
2018-08-24 |
8.30 |
9.25 |
8.26 |
8.69 |
735589手 |
65418万 |
0.52 |
6.37% |
2018-08-17 |
9.00 |
9.18 |
8.15 |
8.17 |
467870手 |
41154万 |
-0.92 |
-10.12% |
2018-08-10 |
9.99 |
10.00 |
8.72 |
9.09 |
634694手 |
58083万 |
-0.85 |
-8.55% |
2018-08-03 |
11.19 |
11.43 |
9.88 |
9.94 |
587096手 |
62830万 |
-1.29 |
-11.49% |
2018-07-27 |
11.69 |
11.75 |
10.99 |
11.23 |
792643手 |
90014万 |
-0.48 |
-4.10% |
2018-07-20 |
11.61 |
12.68 |
10.48 |
11.71 |
1464285手 |
171703万 |
0.07 |
0.60% |