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 |
2021-04-22 |
6.54 |
6.98 |
6.31 |
6.66 |
2897546手 |
190955万 |
0.04 |
0.60% |
2021-04-16 |
6.68 |
6.82 |
6.33 |
6.62 |
3618128手 |
237037万 |
-0.14 |
-2.07% |
2021-04-09 |
6.26 |
7.28 |
6.20 |
6.76 |
5484856手 |
374274万 |
0.52 |
8.33% |
2021-04-02 |
6.20 |
6.36 |
6.04 |
6.24 |
2835372手 |
176449万 |
-0.04 |
-0.64% |
2021-03-26 |
6.91 |
6.95 |
5.96 |
6.28 |
5306951手 |
339373万 |
-0.63 |
-9.12% |
2021-03-19 |
7.00 |
7.38 |
6.74 |
6.91 |
5517948手 |
385771万 |
-0.11 |
-1.57% |
2021-03-12 |
7.71 |
8.54 |
7.01 |
7.02 |
6192645手 |
464947万 |
-0.74 |
-9.54% |
2021-03-05 |
7.91 |
8.17 |
7.35 |
7.76 |
5428061手 |
421239万 |
-0.72 |
-8.49% |
2021-02-26 |
7.66 |
8.57 |
6.89 |
8.48 |
7811139手 |
588675万 |
-0.03 |
-0.35% |
2021-02-19 |
8.51 |
8.51 |
8.51 |
8.51 |
128401手 |
10926万 |
-0.94 |
-9.95% |
2021-01-28 |
10.80 |
10.80 |
9.25 |
9.45 |
1890532手 |
188453万 |
-1.58 |
-14.32% |
2021-01-22 |
11.57 |
12.00 |
11.03 |
11.03 |
2016092手 |
229149万 |
-0.76 |
-6.45% |
2021-01-15 |
12.00 |
12.32 |
11.00 |
11.79 |
1604605手 |
185096万 |
-0.36 |
-2.96% |
2021-01-08 |
12.70 |
12.85 |
11.15 |
12.15 |
1301499手 |
157669万 |
-0.78 |
-6.03% |
2020-12-31 |
12.69 |
13.04 |
12.42 |
12.93 |
438991手 |
55842万 |
0.13 |
1.02% |
2020-12-25 |
13.66 |
13.71 |
12.63 |
12.80 |
601837手 |
79651万 |
-0.94 |
-6.84% |
2020-12-18 |
13.93 |
14.08 |
13.53 |
13.74 |
456210手 |
62845万 |
-0.11 |
-0.79% |
2020-12-11 |
14.66 |
14.69 |
13.76 |
13.85 |
516882手 |
73604万 |
-0.79 |
-5.40% |
2020-12-04 |
14.68 |
15.07 |
14.57 |
14.64 |
492003手 |
73003万 |
0.07 |
0.48% |
2020-11-27 |
14.37 |
14.64 |
14.11 |
14.57 |
528690手 |
76216万 |
0.17 |
1.18% |
2020-11-20 |
13.85 |
14.83 |
13.75 |
14.40 |
935005手 |
135194万 |
0.63 |
4.58% |
2020-11-13 |
14.12 |
14.35 |
13.70 |
13.77 |
568765手 |
79983万 |
-0.31 |
-2.20% |
2020-11-06 |
14.00 |
14.26 |
13.33 |
14.08 |
855749手 |
117740万 |
0.01 |
0.07% |
2020-10-30 |
14.96 |
14.97 |
14.07 |
14.07 |
613547手 |
88826万 |
-0.91 |
-6.08% |
2020-10-23 |
15.03 |
15.33 |
14.71 |
14.98 |
704518手 |
105243万 |
-0.03 |
-0.20% |
2020-10-16 |
15.37 |
15.65 |
14.96 |
15.01 |
706111手 |
107640万 |
-0.31 |
-2.02% |
2020-10-09 |
15.30 |
15.41 |
15.16 |
15.32 |
144328手 |
22048万 |
0.15 |
0.99% |
2020-09-30 |
15.53 |
15.67 |
14.96 |
15.17 |
336285手 |
51462万 |
-0.36 |
-2.32% |
2020-09-25 |
16.42 |
16.46 |
15.43 |
15.53 |
567442手 |
90575万 |
-0.89 |
-5.42% |
2020-09-18 |
15.91 |
16.42 |
15.78 |
16.42 |
667102手 |
107719万 |
0.52 |
3.27% |
2020-09-11 |
16.35 |
16.62 |
15.73 |
15.90 |
756544手 |
122478万 |
-0.50 |
-3.05% |
2020-09-04 |
16.88 |
17.07 |
16.29 |
16.40 |
831786手 |
138892万 |
-0.68 |
-3.98% |
2020-08-28 |
17.82 |
17.95 |
16.58 |
17.08 |
910163手 |
156233万 |
-0.74 |
-4.15% |
2020-08-21 |
17.70 |
18.25 |
17.62 |
17.82 |
875669手 |
157001万 |
0.22 |
1.25% |
2020-08-14 |
17.32 |
17.84 |
17.16 |
17.60 |
842756手 |
147630万 |
0.27 |
1.56% |
2020-08-07 |
17.40 |
18.06 |
17.18 |
17.33 |
963408手 |
169653万 |
-0.02 |
-0.12% |
2020-07-31 |
17.83 |
17.98 |
17.11 |
17.35 |
895405手 |
155871万 |
-0.49 |
-2.75% |
2020-07-24 |
18.34 |
19.04 |
17.71 |
17.84 |
1085278手 |
200274万 |
-0.27 |
-1.49% |
2020-07-17 |
19.98 |
20.01 |
17.72 |
18.11 |
1932916手 |
367653万 |
-2.13 |
-10.52% |
2020-07-10 |
25.87 |
28.58 |
20.12 |
20.24 |
1942897手 |
506072万 |
-4.53 |
-18.29% |
2020-07-03 |
22.90 |
25.25 |
22.23 |
24.77 |
1302656手 |
310893万 |
1.82 |
7.93% |
2020-06-24 |
22.80 |
23.43 |
22.50 |
22.95 |
465222手 |
106358万 |
0.12 |
0.53% |
2020-06-19 |
21.81 |
22.88 |
21.62 |
22.83 |
737928手 |
163654万 |
0.80 |
3.63% |
2020-06-12 |
22.44 |
22.85 |
21.54 |
22.03 |
680967手 |
151178万 |
-0.33 |
-1.48% |
2020-06-05 |
21.73 |
23.09 |
21.71 |
22.36 |
642297手 |
144331万 |
0.70 |
3.23% |
2020-05-29 |
21.77 |
22.62 |
21.58 |
21.66 |
533024手 |
116933万 |
-0.01 |
-0.05% |
2020-05-22 |
23.00 |
23.27 |
21.52 |
21.67 |
512651手 |
115166万 |
-1.26 |
-5.50% |
2020-05-15 |
23.51 |
23.66 |
22.49 |
22.93 |
507497手 |
116602万 |
-0.57 |
-2.43% |
2020-05-08 |
23.95 |
23.95 |
23.11 |
23.50 |
413667手 |
96974万 |
-0.44 |
-1.84% |
2020-04-30 |
21.80 |
24.17 |
21.73 |
23.94 |
887162手 |
203840万 |
3.05 |
14.60% |
2020-04-24 |
21.45 |
21.52 |
20.83 |
20.89 |
345925手 |
73156万 |
-0.51 |
-2.38% |
2020-04-17 |
21.23 |
21.60 |
20.70 |
21.40 |
438816手 |
93147万 |
0.03 |
0.14% |
2020-04-10 |
21.66 |
21.89 |
21.29 |
21.37 |
312080手 |
67362万 |
0.02 |
0.09% |
2020-04-03 |
21.42 |
21.59 |
20.86 |
21.35 |
456107手 |
96963万 |
-0.43 |
-1.97% |
2020-03-27 |
20.88 |
22.08 |
20.14 |
21.78 |
720737手 |
151733万 |
0.20 |
0.93% |
2020-03-20 |
23.56 |
23.64 |
20.64 |
21.58 |
645543手 |
142143万 |
-1.87 |
-7.97% |
2020-03-13 |
25.06 |
25.06 |
22.18 |
23.45 |
747439手 |
180465万 |
-2.00 |
-7.86% |
2020-03-06 |
23.61 |
26.70 |
23.61 |
25.45 |
1169965手 |
295699万 |
1.86 |
7.88% |
2020-02-28 |
24.65 |
24.95 |
23.38 |
23.59 |
832346手 |
201848万 |
-1.19 |
-4.80% |
2020-02-21 |
24.83 |
25.11 |
24.52 |
24.78 |
660193手 |
163961万 |
-0.20 |
-0.80% |
2020-02-14 |
23.46 |
25.18 |
23.31 |
24.98 |
659549手 |
161212万 |
1.40 |
5.94% |
2020-02-07 |
23.76 |
23.94 |
22.88 |
23.58 |
859404手 |
201457万 |
-2.82 |
-10.68% |
2020-01-23 |
27.48 |
27.51 |
26.28 |
26.40 |
434147手 |
117114万 |
-1.04 |
-3.79% |
2020-01-17 |
27.62 |
28.12 |
27.19 |
27.44 |
542202手 |
149561万 |
-0.19 |
-0.69% |
2020-01-10 |
28.27 |
28.38 |
27.45 |
27.63 |
712564手 |
198668万 |
-0.95 |
-3.32% |
2020-01-03 |
29.08 |
29.45 |
28.42 |
28.58 |
327985手 |
94850万 |
-0.12 |
-0.42% |
2019-12-31 |
25.58 |
28.87 |
24.65 |
28.70 |
585685手 |
156428万 |
0.67 |
2.39% |
2019-12-27 |
28.40 |
28.40 |
27.42 |
28.03 |
446910手 |
124844万 |
-0.27 |
-0.95% |
2019-12-20 |
27.42 |
28.80 |
27.13 |
28.30 |
734952手 |
205303万 |
0.80 |
2.91% |
2019-12-13 |
26.87 |
27.64 |
26.82 |
27.50 |
561215手 |
153130万 |
0.63 |
2.35% |
2019-12-06 |
27.93 |
28.20 |
26.46 |
26.87 |
612194手 |
166076万 |
-1.06 |
-3.79% |
2019-11-29 |
28.10 |
29.05 |
27.80 |
27.93 |
421095手 |
120151万 |
-0.07 |
-0.25% |
2019-11-22 |
27.48 |
28.84 |
27.31 |
28.00 |
268209手 |
75673万 |
0.55 |
2.00% |
2019-11-15 |
28.63 |
28.63 |
27.45 |
27.45 |
362137手 |
101453万 |
-1.32 |
-4.59% |
2019-11-08 |
29.09 |
29.49 |
28.55 |
28.77 |
521299手 |
150704万 |
-0.16 |
-0.55% |
2019-11-01 |
29.80 |
29.80 |
28.27 |
28.93 |
507341手 |
146855万 |
-0.97 |
-3.24% |
2019-10-25 |
28.03 |
30.66 |
28.03 |
29.90 |
651924手 |
190683万 |
1.87 |
6.67% |
2019-10-18 |
28.32 |
29.30 |
27.88 |
28.03 |
474637手 |
135784万 |
-0.11 |
-0.39% |
2019-10-11 |
27.20 |
28.30 |
27.07 |
28.14 |
440593手 |
122816万 |
1.17 |
4.34% |
2019-09-30 |
27.01 |
27.30 |
26.96 |
26.97 |
61275手 |
16607万 |
-0.33 |
-1.21% |
2019-09-27 |
27.67 |
27.96 |
26.70 |
27.30 |
376852手 |
102554万 |
-0.50 |
-1.80% |
2019-09-20 |
28.39 |
28.40 |
27.14 |
27.80 |
462312手 |
128015万 |
-0.36 |
-1.28% |
2019-09-12 |
27.70 |
28.28 |
27.46 |
28.16 |
446479手 |
124265万 |
0.74 |
2.70% |
2019-09-06 |
26.51 |
27.52 |
26.26 |
27.42 |
679773手 |
182410万 |
0.74 |
2.77% |
2019-08-30 |
26.88 |
27.61 |
26.35 |
26.68 |
572975手 |
154508万 |
-0.72 |
-2.63% |
2019-08-23 |
26.56 |
27.98 |
26.56 |
27.40 |
553573手 |
151960万 |
1.35 |
5.18% |
2019-08-16 |
26.48 |
27.05 |
25.51 |
26.05 |
457419手 |
120594万 |
-0.39 |
-1.48% |
2019-08-09 |
28.03 |
28.08 |
26.31 |
26.44 |
489067手 |
132007万 |
-1.79 |
-6.34% |
2019-08-02 |
31.01 |
31.17 |
27.88 |
28.23 |
602670手 |
176683万 |
-2.77 |
-8.94% |
2019-07-26 |
30.90 |
31.23 |
30.02 |
31.00 |
388569手 |
118989万 |
0.12 |
0.39% |
2019-07-19 |
30.35 |
31.07 |
29.55 |
30.88 |
424526手 |
129252万 |
0.48 |
1.58% |
2019-07-12 |
32.69 |
33.00 |
30.20 |
30.40 |
502308手 |
159899万 |
-2.32 |
-7.09% |
2019-07-05 |
32.99 |
33.57 |
32.21 |
32.72 |
665749手 |
219333万 |
0.15 |
0.46% |
2019-06-28 |
30.89 |
32.88 |
30.69 |
32.57 |
536714手 |
171085万 |
1.76 |
5.71% |
2019-06-21 |
29.90 |
31.06 |
29.58 |
30.81 |
511150手 |
155202万 |
0.83 |
2.77% |
2019-06-14 |
29.29 |
30.71 |
29.29 |
29.98 |
432865手 |
130484万 |
0.68 |
2.32% |
2019-06-06 |
29.78 |
30.08 |
28.90 |
29.30 |
285045手 |
84171万 |
-0.33 |
-1.11% |
2019-05-31 |
28.95 |
30.13 |
28.39 |
29.63 |
367729手 |
108646万 |
0.83 |
2.88% |
2019-05-24 |
30.60 |
31.09 |
28.60 |
28.80 |
426629手 |
126896万 |
-1.91 |
-6.22% |
2019-05-17 |
29.29 |
31.62 |
29.05 |
30.71 |
656525手 |
200340万 |
0.97 |
3.26% |
2019-05-10 |
30.50 |
30.50 |
28.58 |
29.74 |
730907手 |
215871万 |
-1.68 |
-5.35% |
2019-04-30 |
30.91 |
31.63 |
30.70 |
31.42 |
279660手 |
87202万 |
0.84 |
2.75% |
2019-04-26 |
33.75 |
33.75 |
30.50 |
30.58 |
942955手 |
299995万 |
-3.11 |
-9.23% |
2019-04-19 |
33.30 |
34.34 |
31.59 |
33.69 |
993925手 |
327084万 |
1.17 |
3.60% |
2019-04-12 |
31.83 |
35.20 |
30.76 |
32.52 |
1547751手 |
515586万 |
0.74 |
2.33% |
2019-04-04 |
31.30 |
32.46 |
31.30 |
31.78 |
825059手 |
263335万 |
0.76 |
2.45% |
2019-03-29 |
30.55 |
31.16 |
29.23 |
31.02 |
908724手 |
274615万 |
-0.25 |
-0.80% |
2019-03-22 |
30.75 |
32.97 |
30.75 |
31.27 |
1108608手 |
351645万 |
0.55 |
1.79% |
2019-03-15 |
28.58 |
31.42 |
27.79 |
30.72 |
1436196手 |
425092万 |
1.98 |
6.89% |
2019-03-08 |
31.00 |
33.06 |
28.56 |
28.74 |
1651711手 |
516590万 |
-2.30 |
-7.41% |
2019-03-01 |
30.60 |
32.90 |
29.85 |
31.04 |
1038055手 |
327213万 |
0.67 |
2.21% |
2019-02-22 |
29.02 |
30.95 |
28.84 |
30.37 |
874154手 |
261405万 |
1.54 |
5.34% |
2019-02-15 |
27.88 |
30.65 |
27.42 |
28.83 |
841056手 |
244228万 |
0.95 |
3.41% |
2019-02-01 |
26.75 |
28.54 |
26.25 |
27.88 |
599924手 |
164085万 |
1.40 |
5.29% |
2019-01-25 |
25.93 |
26.76 |
25.20 |
26.48 |
473829手 |
123486万 |
0.42 |
1.61% |
2019-01-18 |
26.24 |
27.55 |
25.81 |
26.06 |
427635手 |
112994万 |
-0.05 |
-0.19% |
2019-01-11 |
26.29 |
26.89 |
25.50 |
26.11 |
437870手 |
114741万 |
0.10 |
0.38% |
2018-12-28 |
25.60 |
25.95 |
24.30 |
25.45 |
555059手 |
139522万 |
-0.17 |
-0.66% |
2018-12-21 |
27.68 |
28.54 |
25.00 |
25.62 |
888081手 |
238208万 |
-2.17 |
-7.81% |
2018-12-14 |
27.69 |
28.59 |
26.89 |
27.79 |
813299手 |
227111万 |
-0.01 |
-0.04% |
2018-12-07 |
26.15 |
28.26 |
25.35 |
27.80 |
993058手 |
266893万 |
2.30 |
9.02% |
2018-11-30 |
25.52 |
26.57 |
25.07 |
25.50 |
555336手 |
143150万 |
0.04 |
0.16% |
2018-11-23 |
23.58 |
27.07 |
23.58 |
25.46 |
1273144手 |
325912万 |
1.88 |
7.97% |
2018-11-16 |
22.61 |
23.82 |
22.54 |
23.58 |
585416手 |
136052万 |
0.97 |
4.29% |
2018-11-09 |
23.63 |
23.67 |
22.51 |
22.61 |
620351手 |
142787万 |
-1.10 |
-4.64% |
2018-11-02 |
22.70 |
24.65 |
22.18 |
23.71 |
819468手 |
192124万 |
0.85 |
3.72% |
2018-10-26 |
21.52 |
23.48 |
21.20 |
22.86 |
681231手 |
152102万 |
1.42 |
6.62% |
2018-10-19 |
23.01 |
23.25 |
20.41 |
21.44 |
589825手 |
126570万 |
-2.24 |
-9.46% |
2018-10-12 |
24.49 |
24.76 |
20.99 |
23.68 |
659348手 |
152181万 |
-1.65 |
-6.51% |
2018-09-28 |
25.00 |
25.64 |
24.63 |
25.33 |
551457手 |
138499万 |
-0.54 |
-2.09% |
2018-09-21 |
24.09 |
26.08 |
23.47 |
25.87 |
647885手 |
161596万 |
1.59 |
6.55% |
2018-09-14 |
24.74 |
25.28 |
23.91 |
24.28 |
508173手 |
123974万 |
-0.27 |
-1.10% |
2018-09-07 |
24.97 |
25.62 |
24.13 |
24.55 |
597042手 |
149054万 |
-0.55 |
-2.19% |
2018-08-31 |
23.27 |
25.44 |
23.27 |
25.10 |
696751手 |
170979万 |
1.91 |
8.24% |
2018-08-24 |
22.82 |
23.51 |
22.71 |
23.19 |
287277手 |
66610万 |
0.37 |
1.62% |
2018-08-17 |
23.54 |
23.69 |
22.61 |
22.82 |
411223手 |
95532万 |
-1.24 |
-5.15% |
2018-08-10 |
23.25 |
24.86 |
22.51 |
24.06 |
616187手 |
145005万 |
0.79 |
3.40% |
2018-08-03 |
25.69 |
26.49 |
23.18 |
23.27 |
632821手 |
157986万 |
-2.50 |
-9.70% |
2018-07-27 |
25.43 |
27.34 |
25.06 |
25.77 |
851733手 |
225090万 |
0.26 |
1.02% |
2018-07-20 |
26.50 |
26.53 |
24.41 |
25.51 |
650694手 |
165661万 |
-1.12 |
-4.21% |
2018-07-13 |
23.88 |
27.39 |
23.88 |
26.63 |
1235344手 |
327380万 |
2.55 |
10.59% |
2018-07-06 |
25.79 |
25.81 |
22.63 |
24.08 |
1028704手 |
243447万 |
-1.67 |
-6.49% |
2018-06-29 |
29.10 |
29.14 |
24.91 |
25.75 |
931099手 |
245014万 |
-2.79 |
-9.78% |
2018-06-22 |
27.70 |
29.18 |
27.17 |
28.54 |
1206903手 |
339949万 |
-0.57 |
-1.96% |
2018-06-15 |
28.00 |
29.58 |
27.75 |
29.11 |
996898手 |
286921万 |
1.47 |
5.32% |
2018-06-08 |
27.30 |
28.24 |
27.30 |
27.64 |
802962手 |
222728万 |
0.32 |
1.17% |
2018-06-01 |
28.90 |
28.97 |
26.65 |
27.32 |
936916手 |
257632万 |
-1.54 |
-5.34% |
2018-05-25 |
29.70 |
29.98 |
28.42 |
28.86 |
833693手 |
243423万 |
-0.55 |
-1.87% |
2018-05-18 |
28.82 |
29.65 |
28.40 |
29.41 |
820452手 |
238693万 |
0.59 |
2.05% |
2018-05-11 |
29.06 |
29.79 |
28.65 |
28.82 |
793873手 |
231431万 |
-0.07 |
-0.24% |
2018-05-04 |
28.60 |
29.48 |
28.22 |
28.89 |
367497手 |
105961万 |
-0.16 |
-0.55% |
2018-04-27 |
29.06 |
30.22 |
28.42 |
29.05 |
1221534手 |
359629万 |
0.43 |
1.50% |