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 |
9.50 |
10.25 |
9.38 |
9.64 |
1669135手 |
162235万 |
0.14 |
1.47% |
2021-02-19 |
9.01 |
9.56 |
9.01 |
9.50 |
679363手 |
63140万 |
0.62 |
6.98% |
2021-02-10 |
8.52 |
8.96 |
8.47 |
8.88 |
497359手 |
43424万 |
0.35 |
4.10% |
2021-02-05 |
8.71 |
8.82 |
8.43 |
8.53 |
732352手 |
63077万 |
-0.16 |
-1.84% |
2021-01-29 |
9.85 |
9.88 |
8.63 |
8.69 |
1277489手 |
117410万 |
-1.20 |
-12.13% |
2021-01-22 |
10.04 |
10.50 |
9.86 |
9.89 |
1721487手 |
174660万 |
-0.11 |
-1.10% |
2021-01-15 |
10.24 |
10.25 |
9.83 |
10.00 |
1436082手 |
143525万 |
-0.32 |
-3.10% |
2021-01-08 |
10.06 |
10.51 |
9.86 |
10.32 |
2050999手 |
207914万 |
0.25 |
2.48% |
2020-12-31 |
10.55 |
10.79 |
9.89 |
10.07 |
1471212手 |
150743万 |
-0.43 |
-4.09% |
2020-12-25 |
10.79 |
10.85 |
9.90 |
10.50 |
1888099手 |
195009万 |
-0.29 |
-2.69% |
2020-12-18 |
10.51 |
10.99 |
9.71 |
10.79 |
2379590手 |
245531万 |
0.09 |
0.84% |
2020-12-11 |
11.17 |
11.45 |
10.65 |
10.70 |
2599880手 |
286622万 |
-0.44 |
-3.95% |
2020-12-04 |
11.40 |
11.69 |
10.85 |
11.14 |
1691468手 |
190392万 |
-0.22 |
-1.94% |
2020-11-27 |
10.07 |
11.88 |
10.07 |
11.36 |
5111957手 |
570961万 |
1.32 |
13.15% |
2020-11-20 |
9.42 |
10.08 |
9.41 |
10.04 |
2306851手 |
227235万 |
0.60 |
6.36% |
2020-11-13 |
9.36 |
9.74 |
9.26 |
9.44 |
1564979手 |
148681万 |
0.14 |
1.50% |
2020-11-06 |
9.03 |
9.36 |
8.99 |
9.30 |
880096手 |
80978万 |
0.29 |
3.22% |
2020-10-30 |
9.35 |
9.52 |
9.00 |
9.01 |
1001916手 |
93054万 |
-0.37 |
-3.94% |
2020-10-23 |
9.92 |
9.92 |
9.34 |
9.38 |
1563747手 |
149036万 |
-0.61 |
-6.11% |
2020-10-16 |
9.57 |
10.20 |
9.50 |
9.99 |
2204534手 |
216516万 |
0.41 |
4.28% |
2020-10-09 |
9.26 |
9.66 |
9.22 |
9.58 |
371332手 |
35167万 |
0.32 |
3.46% |
2020-09-30 |
9.58 |
9.88 |
9.21 |
9.26 |
916264手 |
87334万 |
-0.16 |
-1.70% |
2020-09-25 |
9.87 |
10.28 |
9.35 |
9.42 |
2027749手 |
199079万 |
-0.42 |
-4.27% |
2020-09-18 |
9.12 |
9.99 |
9.01 |
9.84 |
1310945手 |
122777万 |
0.70 |
7.66% |
2020-09-11 |
9.20 |
9.50 |
9.02 |
9.14 |
1243949手 |
115801万 |
-0.05 |
-0.54% |
2020-09-04 |
9.30 |
9.41 |
9.12 |
9.19 |
865236手 |
80492万 |
-0.03 |
-0.33% |
2020-08-28 |
9.21 |
9.28 |
8.98 |
9.22 |
544393手 |
49667万 |
-0.04 |
-0.43% |
2020-08-21 |
9.17 |
9.60 |
9.16 |
9.26 |
1173535手 |
109831万 |
0.13 |
1.42% |
2020-08-14 |
9.05 |
9.20 |
8.84 |
9.13 |
709857手 |
64231万 |
0.07 |
0.77% |
2020-08-07 |
9.24 |
9.44 |
9.03 |
9.06 |
1058318手 |
97883万 |
-0.14 |
-1.52% |
2020-07-31 |
9.08 |
9.37 |
8.91 |
9.20 |
778830手 |
71651万 |
0.10 |
1.10% |
2020-07-24 |
9.29 |
9.70 |
9.00 |
9.10 |
1471279手 |
138550万 |
-0.13 |
-1.41% |
2020-07-17 |
10.00 |
10.38 |
9.17 |
9.23 |
2388634手 |
236946万 |
-0.39 |
-4.05% |
2020-07-10 |
9.86 |
10.50 |
9.40 |
9.62 |
3132990手 |
308406万 |
-0.04 |
-0.41% |
2020-07-03 |
8.76 |
9.86 |
8.62 |
9.66 |
1226635手 |
113311万 |
0.86 |
9.77% |
2020-06-24 |
8.91 |
8.94 |
8.76 |
8.80 |
313269手 |
27739万 |
-0.10 |
-1.12% |
2020-06-19 |
8.60 |
9.00 |
8.55 |
8.90 |
752686手 |
66181万 |
0.25 |
2.89% |
2020-06-12 |
8.61 |
8.82 |
8.46 |
8.65 |
625628手 |
54314万 |
0.07 |
0.82% |
2020-06-05 |
8.47 |
8.78 |
8.44 |
8.58 |
914332手 |
78751万 |
0.13 |
1.54% |
2020-05-29 |
8.31 |
8.53 |
8.29 |
8.45 |
651656手 |
54961万 |
0.13 |
1.56% |
2020-05-22 |
8.22 |
8.64 |
8.16 |
8.32 |
804605手 |
67912万 |
0.10 |
1.22% |
2020-05-15 |
8.41 |
8.45 |
8.18 |
8.22 |
398991手 |
33154万 |
-0.16 |
-1.91% |
2020-05-08 |
8.18 |
8.39 |
8.16 |
8.38 |
332686手 |
27644万 |
0.09 |
1.09% |
2020-04-30 |
8.23 |
8.33 |
8.07 |
8.29 |
474314手 |
38924万 |
0.03 |
0.36% |
2020-04-24 |
8.64 |
8.66 |
8.25 |
8.26 |
680725手 |
57313万 |
-0.36 |
-4.18% |
2020-04-17 |
8.58 |
8.69 |
8.54 |
8.62 |
389447手 |
33576万 |
0.03 |
0.35% |
2020-04-10 |
8.64 |
8.74 |
8.58 |
8.59 |
406881手 |
35204万 |
0.04 |
0.47% |
2020-04-03 |
8.59 |
8.76 |
8.43 |
8.55 |
610700手 |
52550万 |
-0.08 |
-0.93% |
2020-03-27 |
8.41 |
8.68 |
8.26 |
8.63 |
659243手 |
55976万 |
0.07 |
0.82% |
2020-03-20 |
9.11 |
9.12 |
8.15 |
8.56 |
792344手 |
68837万 |
-0.44 |
-4.89% |
2020-03-13 |
9.15 |
9.40 |
8.75 |
9.00 |
951701手 |
86783万 |
-0.46 |
-4.86% |
2020-03-06 |
8.91 |
9.82 |
8.91 |
9.46 |
1737843手 |
164236万 |
0.59 |
6.65% |
2020-02-28 |
9.39 |
9.41 |
8.84 |
8.87 |
1379694手 |
126777万 |
-0.57 |
-6.04% |
2020-02-21 |
9.24 |
9.46 |
9.23 |
9.44 |
1075946手 |
100621万 |
0.21 |
2.27% |
2020-02-14 |
8.89 |
9.54 |
8.87 |
9.23 |
1031198手 |
95366万 |
0.24 |
2.67% |
2020-02-07 |
8.71 |
9.07 |
8.42 |
8.99 |
1137304手 |
100760万 |
-0.69 |
-7.13% |
2020-01-23 |
10.12 |
10.22 |
9.54 |
9.68 |
708551手 |
70252万 |
-0.41 |
-4.06% |
2020-01-17 |
10.44 |
10.61 |
10.06 |
10.09 |
968673手 |
99749万 |
-0.43 |
-4.09% |
2020-01-10 |
10.51 |
11.06 |
10.37 |
10.52 |
1704886手 |
181699万 |
-0.05 |
-0.47% |
2020-01-03 |
10.63 |
10.81 |
10.51 |
10.57 |
680499手 |
72401万 |
0.01 |
0.10% |
2019-12-31 |
8.83 |
10.59 |
8.36 |
10.56 |
1357853手 |
133574万 |
0.57 |
5.71% |
2019-12-27 |
9.84 |
10.23 |
9.61 |
9.99 |
968558手 |
95570万 |
0.16 |
1.63% |
2019-12-20 |
9.53 |
9.94 |
9.40 |
9.83 |
1183080手 |
114836万 |
0.37 |
3.91% |
2019-12-13 |
9.33 |
9.53 |
9.28 |
9.46 |
829760手 |
78045万 |
0.15 |
1.61% |
2019-12-06 |
9.42 |
9.49 |
9.20 |
9.31 |
681269手 |
63308万 |
-0.08 |
-0.85% |
2019-11-29 |
9.27 |
10.02 |
9.27 |
9.39 |
1648778手 |
159022万 |
0.18 |
1.95% |
2019-11-22 |
10.14 |
10.31 |
9.07 |
9.21 |
911691手 |
86085万 |
-0.98 |
-9.62% |
2019-11-15 |
10.54 |
10.81 |
10.09 |
10.19 |
1463856手 |
153350万 |
-0.38 |
-3.60% |
2019-11-08 |
10.49 |
10.74 |
10.41 |
10.57 |
741211手 |
78254万 |
0.13 |
1.25% |
2019-11-01 |
10.85 |
10.94 |
10.20 |
10.44 |
937503手 |
98712万 |
-0.49 |
-4.48% |
2019-10-25 |
10.57 |
10.97 |
10.42 |
10.93 |
502855手 |
54228万 |
0.36 |
3.41% |
2019-10-18 |
10.95 |
11.18 |
10.53 |
10.57 |
607946手 |
66387万 |
-0.30 |
-2.76% |
2019-10-11 |
10.65 |
10.93 |
10.58 |
10.87 |
477044手 |
51274万 |
0.22 |
2.07% |
2019-09-30 |
10.65 |
10.72 |
10.58 |
10.65 |
108899手 |
11590万 |
-0.04 |
-0.37% |
2019-09-27 |
11.12 |
11.17 |
10.60 |
10.69 |
833654手 |
90754万 |
-0.39 |
-3.52% |
2019-09-20 |
11.56 |
11.65 |
11.07 |
11.08 |
824544手 |
93246万 |
-0.34 |
-2.98% |
2019-09-12 |
11.25 |
11.55 |
11.15 |
11.42 |
903157手 |
102864万 |
0.23 |
2.06% |
2019-09-06 |
10.53 |
11.35 |
10.43 |
11.19 |
1878758手 |
205806万 |
1.62 |
16.93% |
2019-08-30 |
9.27 |
9.69 |
9.23 |
9.57 |
465898手 |
44373万 |
0.10 |
1.06% |
2019-08-23 |
9.22 |
9.68 |
9.22 |
9.47 |
450511手 |
42821万 |
0.25 |
2.71% |
2019-08-16 |
9.23 |
9.38 |
8.98 |
9.22 |
371184手 |
34276万 |
0.06 |
0.66% |
2019-08-09 |
10.10 |
10.13 |
9.14 |
9.16 |
578526手 |
54855万 |
-0.97 |
-9.58% |
2019-08-02 |
10.44 |
10.44 |
10.01 |
10.13 |
437793手 |
44984万 |
-0.25 |
-2.41% |
2019-07-26 |
10.33 |
10.42 |
10.08 |
10.38 |
398156手 |
40964万 |
0.06 |
0.58% |
2019-07-19 |
10.31 |
10.41 |
10.12 |
10.32 |
372819手 |
38389万 |
0.06 |
0.58% |
2019-07-12 |
10.61 |
10.67 |
10.08 |
10.26 |
538927手 |
55402万 |
-0.41 |
-3.84% |
2019-07-05 |
11.02 |
11.08 |
10.62 |
10.67 |
630741手 |
68254万 |
-0.20 |
-1.84% |
2019-06-28 |
10.54 |
11.05 |
10.46 |
10.87 |
805659手 |
87067万 |
0.32 |
3.03% |
2019-06-21 |
10.11 |
10.64 |
10.10 |
10.55 |
588392手 |
61124万 |
0.43 |
4.25% |
2019-06-14 |
10.58 |
10.74 |
10.09 |
10.12 |
710434手 |
73187万 |
-0.45 |
-4.26% |
2019-06-06 |
10.61 |
10.69 |
10.29 |
10.57 |
531613手 |
55811万 |
-0.09 |
-0.84% |
2019-05-31 |
10.62 |
10.91 |
10.55 |
10.66 |
582868手 |
62588万 |
0.04 |
0.38% |
2019-05-24 |
10.63 |
10.96 |
10.39 |
10.62 |
608437手 |
64912万 |
-0.02 |
-0.19% |
2019-05-17 |
10.56 |
11.06 |
10.50 |
10.64 |
671468手 |
72459万 |
-0.14 |
-1.30% |
2019-05-10 |
11.00 |
11.04 |
10.31 |
10.78 |
987268手 |
106484万 |
-0.67 |
-5.85% |
2019-04-30 |
11.29 |
11.59 |
11.23 |
11.45 |
390937手 |
44665万 |
0.27 |
2.42% |
2019-04-26 |
12.26 |
12.26 |
11.06 |
11.18 |
997719手 |
116279万 |
-1.00 |
-8.21% |
2019-04-19 |
12.22 |
12.37 |
11.55 |
12.18 |
1565685手 |
188392万 |
0.20 |
1.67% |
2019-04-12 |
12.36 |
12.75 |
11.79 |
11.98 |
2219873手 |
270276万 |
-0.08 |
-0.66% |
2019-04-04 |
10.96 |
12.14 |
10.78 |
12.06 |
2302029手 |
262612万 |
1.45 |
13.67% |
2019-03-29 |
10.40 |
10.62 |
10.08 |
10.61 |
1012498手 |
104911万 |
-0.03 |
-0.28% |
2019-03-22 |
10.61 |
10.96 |
10.48 |
10.64 |
1639492手 |
175332万 |
0.08 |
0.76% |
2019-03-15 |
10.20 |
10.63 |
10.18 |
10.56 |
1399053手 |
146003万 |
0.27 |
2.62% |
2019-03-08 |
10.99 |
11.22 |
10.24 |
10.29 |
2623143手 |
284370万 |
-0.54 |
-4.99% |
2019-03-01 |
9.60 |
10.89 |
9.60 |
10.83 |
2780306手 |
289324万 |
1.29 |
13.52% |
2019-02-22 |
9.17 |
9.71 |
9.17 |
9.54 |
1759805手 |
166163万 |
0.42 |
4.61% |
2019-02-15 |
9.05 |
9.48 |
9.04 |
9.12 |
1402495手 |
130019万 |
0.03 |
0.33% |
2019-02-01 |
8.88 |
9.11 |
8.67 |
9.09 |
868814手 |
77294万 |
0.27 |
3.06% |
2019-01-25 |
9.16 |
9.23 |
8.67 |
8.82 |
913297手 |
81931万 |
-0.30 |
-3.29% |
2019-01-18 |
8.66 |
9.23 |
8.62 |
9.12 |
1596661手 |
142523万 |
0.48 |
5.56% |
2019-01-11 |
8.77 |
8.87 |
8.54 |
8.64 |
968003手 |
84203万 |
-0.09 |
-1.03% |
2018-12-28 |
9.08 |
9.17 |
8.74 |
8.78 |
426573手 |
38020万 |
-0.34 |
-3.73% |
2018-12-21 |
9.45 |
9.66 |
9.06 |
9.12 |
443698手 |
41469万 |
-0.47 |
-4.90% |
2018-12-14 |
9.78 |
9.88 |
9.56 |
9.59 |
406771手 |
39565万 |
-0.28 |
-2.84% |
2018-12-07 |
9.78 |
10.30 |
9.69 |
9.87 |
805297手 |
79754万 |
0.33 |
3.46% |
2018-11-30 |
9.81 |
9.88 |
9.35 |
9.54 |
641162手 |
61220万 |
-0.32 |
-3.25% |
2018-11-23 |
10.39 |
10.45 |
9.85 |
9.86 |
894967手 |
91075万 |
-0.53 |
-5.10% |
2018-11-16 |
10.09 |
10.48 |
10.07 |
10.39 |
1175207手 |
121229万 |
0.28 |
2.77% |
2018-11-09 |
10.38 |
10.52 |
10.09 |
10.11 |
1009951手 |
104129万 |
-0.40 |
-3.81% |
2018-11-02 |
10.70 |
10.79 |
9.85 |
10.51 |
1920982手 |
197898万 |
-0.77 |
-6.83% |
2018-10-26 |
10.82 |
11.55 |
10.60 |
11.28 |
1480612手 |
163860万 |
0.57 |
5.32% |
2018-10-19 |
11.80 |
11.85 |
10.22 |
10.71 |
1282334手 |
141115万 |
-1.11 |
-9.39% |
2018-10-12 |
11.34 |
12.11 |
11.05 |
11.82 |
1927932手 |
223672万 |
0.30 |
2.60% |
2018-09-28 |
11.25 |
11.60 |
11.13 |
11.52 |
905010手 |
102801万 |
0.10 |
0.88% |
2018-09-21 |
10.52 |
11.43 |
10.30 |
11.42 |
1019335手 |
110768万 |
0.84 |
7.94% |
2018-09-14 |
10.91 |
10.91 |
10.37 |
10.58 |
744408手 |
78893万 |
-0.33 |
-3.02% |
2018-09-07 |
11.18 |
11.18 |
10.66 |
10.91 |
908791手 |
99460万 |
-0.27 |
-2.42% |
2018-08-31 |
11.45 |
11.69 |
11.17 |
11.18 |
886646手 |
101696万 |
-0.17 |
-1.50% |
2018-08-24 |
11.24 |
11.62 |
11.12 |
11.35 |
843670手 |
95867万 |
0.12 |
1.07% |
2018-08-17 |
11.53 |
11.87 |
11.00 |
11.23 |
1160479手 |
133769万 |
-0.47 |
-4.02% |
2018-08-10 |
11.50 |
11.88 |
11.30 |
11.70 |
1562983手 |
181714万 |
0.26 |
2.27% |
2018-08-03 |
12.05 |
12.35 |
11.10 |
11.44 |
1563240手 |
184195万 |
-0.70 |
-5.77% |
2018-07-27 |
11.25 |
12.50 |
11.19 |
12.14 |
2209098手 |
266488万 |
0.71 |
6.21% |
2018-07-20 |
11.75 |
11.96 |
10.83 |
11.43 |
1778811手 |
203796万 |
-0.26 |
-2.22% |
2018-07-13 |
11.40 |
11.92 |
11.24 |
11.69 |
1496384手 |
173782万 |
0.36 |
3.18% |
2018-07-06 |
12.86 |
12.95 |
10.89 |
11.33 |
1584646手 |
189437万 |
-1.71 |
-13.11% |
2018-06-29 |
14.58 |
14.67 |
12.31 |
13.04 |
1424414手 |
189628万 |
-1.44 |
-9.95% |
2018-06-22 |
14.43 |
14.77 |
13.50 |
14.48 |
1488690手 |
211187万 |
-0.24 |
-1.63% |
2018-06-15 |
13.55 |
14.93 |
13.46 |
14.72 |
1624900手 |
233317万 |
0.42 |
2.94% |
2018-06-08 |
14.14 |
14.98 |
13.99 |
14.30 |
1503112手 |
216581万 |
0.41 |
2.95% |
2018-06-01 |
13.47 |
14.17 |
13.08 |
13.89 |
1473226手 |
202101万 |
0.49 |
3.66% |
2018-05-25 |
15.29 |
15.51 |
13.33 |
13.40 |
2451182手 |
350485万 |
-2.19 |
-14.05% |
2018-05-18 |
15.33 |
15.63 |
14.57 |
15.59 |
1856486手 |
280412万 |
0.26 |
1.70% |
2018-05-11 |
13.52 |
15.49 |
13.47 |
15.33 |
1961741手 |
286478万 |
1.88 |
13.98% |
2018-05-04 |
13.80 |
13.89 |
13.30 |
13.45 |
845155手 |
114161万 |
-0.98 |
-6.79% |
2018-04-27 |
14.06 |
15.05 |
13.85 |
14.43 |
1797619手 |
258961万 |
0.55 |
3.96% |
2018-04-20 |
13.74 |
14.27 |
12.79 |
13.88 |
1739769手 |
234705万 |
0.11 |
0.80% |
2018-04-13 |
13.01 |
14.06 |
12.82 |
13.77 |
1467443手 |
197917万 |
0.65 |
4.95% |
2018-04-04 |
13.78 |
14.27 |
13.05 |
13.12 |
777582手 |
105587万 |
-0.65 |
-4.72% |
2018-03-30 |
12.51 |
13.84 |
12.35 |
13.77 |
1591544手 |
207875万 |
1.33 |
10.69% |
2018-03-23 |
14.02 |
14.03 |
12.32 |
12.44 |
1622626手 |
216619万 |
-1.74 |
-12.27% |
2018-03-16 |
14.75 |
15.14 |
14.16 |
14.18 |
1735990手 |
256398万 |
-0.52 |
-3.54% |
2018-03-09 |
15.15 |
15.48 |
14.19 |
14.70 |
1981545手 |
293559万 |
-0.37 |
-2.46% |
2018-03-02 |
17.20 |
17.40 |
15.01 |
15.07 |
1969377手 |
314584万 |
-2.06 |
-12.03% |