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 |
2021-01-21 |
9.90 |
10.05 |
9.79 |
9.79 |
408526手 |
40387万 |
-0.13 |
-1.31% |
2021-01-15 |
9.88 |
10.09 |
9.55 |
9.92 |
493313手 |
48674万 |
0.00 |
0.00% |
2021-01-08 |
10.12 |
10.13 |
9.47 |
9.92 |
648799手 |
63718万 |
-0.17 |
-1.69% |
2020-12-31 |
10.04 |
10.26 |
9.93 |
10.09 |
315391手 |
31857万 |
0.00 |
0.00% |
2020-12-25 |
10.80 |
11.04 |
10.05 |
10.09 |
400523手 |
42085万 |
-0.76 |
-7.00% |
2020-12-18 |
11.03 |
11.21 |
10.65 |
10.85 |
301107手 |
33026万 |
-0.17 |
-1.54% |
2020-12-11 |
11.81 |
11.81 |
11.02 |
11.02 |
435962手 |
49763万 |
-0.78 |
-6.61% |
2020-12-04 |
11.93 |
12.23 |
11.74 |
11.80 |
327318手 |
39025万 |
-0.10 |
-0.84% |
2020-11-27 |
11.75 |
12.02 |
11.69 |
11.90 |
342100手 |
40504万 |
0.08 |
0.68% |
2020-11-20 |
11.44 |
11.96 |
11.44 |
11.82 |
331740手 |
39139万 |
0.38 |
3.32% |
2020-11-13 |
11.73 |
12.00 |
11.39 |
11.44 |
298938手 |
35121万 |
-0.31 |
-2.64% |
2020-11-06 |
11.50 |
11.75 |
11.30 |
11.75 |
260928手 |
30112万 |
0.18 |
1.56% |
2020-10-30 |
11.77 |
11.80 |
11.47 |
11.57 |
205428手 |
23866万 |
-0.22 |
-1.87% |
2020-10-23 |
11.98 |
12.12 |
11.74 |
11.79 |
179603手 |
21365万 |
-0.19 |
-1.59% |
2020-10-16 |
12.06 |
12.42 |
11.90 |
11.98 |
272590手 |
33051万 |
0.00 |
0.00% |
2020-10-09 |
11.77 |
12.05 |
11.77 |
11.98 |
53952手 |
6459万 |
0.31 |
2.66% |
2020-09-30 |
11.84 |
11.96 |
11.59 |
11.67 |
192937手 |
22673万 |
-0.18 |
-1.52% |
2020-09-25 |
12.50 |
12.63 |
11.74 |
11.85 |
341854手 |
41832万 |
-0.67 |
-5.35% |
2020-09-18 |
12.07 |
12.55 |
12.03 |
12.52 |
362919手 |
44198万 |
0.48 |
3.99% |
2020-09-11 |
12.89 |
13.30 |
11.91 |
12.04 |
561432手 |
71041万 |
-0.86 |
-6.67% |
2020-09-04 |
13.27 |
13.63 |
12.80 |
12.90 |
531410手 |
70230万 |
-0.39 |
-2.94% |
2020-08-28 |
13.27 |
13.49 |
12.87 |
13.29 |
544646手 |
71748万 |
0.08 |
0.61% |
2020-08-21 |
12.77 |
13.36 |
12.70 |
13.21 |
620999手 |
81288万 |
0.43 |
3.37% |
2020-08-14 |
12.42 |
12.79 |
12.28 |
12.78 |
369924手 |
46673万 |
0.31 |
2.49% |
2020-08-07 |
12.76 |
13.10 |
12.32 |
12.47 |
608055手 |
77771万 |
-0.20 |
-1.58% |
2020-07-31 |
12.54 |
12.83 |
12.16 |
12.67 |
524001手 |
65711万 |
0.29 |
2.34% |
2020-07-24 |
12.46 |
13.64 |
12.30 |
12.38 |
1194167手 |
156780万 |
0.06 |
0.49% |
2020-07-17 |
13.06 |
13.77 |
12.19 |
12.32 |
1043630手 |
136481万 |
-0.83 |
-6.31% |
2020-07-10 |
12.68 |
13.60 |
12.60 |
13.15 |
1161661手 |
152826万 |
0.70 |
5.62% |
2020-07-03 |
12.10 |
12.61 |
11.66 |
12.45 |
828924手 |
100620万 |
0.35 |
2.89% |
2020-06-24 |
11.74 |
12.34 |
11.68 |
12.10 |
459074手 |
55366万 |
0.32 |
2.72% |
2020-06-19 |
12.10 |
12.93 |
11.66 |
11.78 |
1016816手 |
125966万 |
-0.26 |
-2.16% |
2020-06-12 |
11.83 |
12.05 |
11.53 |
12.04 |
555248手 |
65504万 |
0.26 |
2.21% |
2020-06-05 |
11.45 |
11.95 |
11.38 |
11.78 |
389801手 |
45838万 |
0.44 |
3.88% |
2020-05-29 |
11.61 |
11.63 |
11.03 |
11.34 |
486315手 |
54872万 |
-0.30 |
-2.58% |
2020-05-22 |
12.17 |
12.27 |
11.58 |
11.64 |
323813手 |
38477万 |
-0.60 |
-4.90% |
2020-05-15 |
12.38 |
12.44 |
12.02 |
12.24 |
328999手 |
40296万 |
-0.03 |
-0.24% |
2020-05-08 |
12.02 |
12.40 |
11.84 |
12.27 |
244060手 |
29538万 |
0.26 |
2.17% |
2020-04-30 |
12.12 |
12.25 |
11.50 |
12.01 |
309560手 |
36683万 |
-0.10 |
-0.83% |
2020-04-24 |
12.51 |
12.70 |
12.05 |
12.11 |
293679手 |
36518万 |
-0.40 |
-3.20% |
2020-04-17 |
12.47 |
12.78 |
12.14 |
12.51 |
368433手 |
45760万 |
-0.08 |
-0.64% |
2020-04-10 |
12.29 |
12.83 |
12.26 |
12.59 |
386931手 |
48451万 |
0.45 |
3.71% |
2020-04-03 |
12.79 |
12.79 |
11.89 |
12.14 |
430213手 |
52557万 |
-0.76 |
-5.89% |
2020-03-27 |
12.45 |
13.17 |
11.96 |
12.90 |
581140手 |
73385万 |
0.08 |
0.62% |
2020-03-20 |
12.98 |
13.45 |
12.20 |
12.82 |
636761手 |
81677万 |
-0.08 |
-0.62% |
2020-03-13 |
13.94 |
14.02 |
12.50 |
12.90 |
743086手 |
99638万 |
-1.26 |
-8.90% |
2020-03-06 |
14.18 |
14.67 |
13.77 |
14.16 |
957411手 |
136195万 |
-0.06 |
-0.42% |
2020-02-28 |
14.54 |
16.05 |
14.13 |
14.22 |
2022086手 |
304599万 |
-0.47 |
-3.20% |
2020-02-21 |
14.23 |
15.24 |
14.19 |
14.69 |
1297475手 |
190953万 |
0.51 |
3.60% |
2020-02-14 |
15.30 |
15.60 |
14.04 |
14.18 |
1492723手 |
215982万 |
-1.22 |
-7.92% |
2020-02-07 |
12.93 |
15.55 |
12.93 |
15.40 |
1761527手 |
249131万 |
1.03 |
7.17% |
2020-01-23 |
16.00 |
16.00 |
14.05 |
14.37 |
1075894手 |
163752万 |
-1.61 |
-10.07% |
2020-01-17 |
16.65 |
16.98 |
15.82 |
15.98 |
1150921手 |
188807万 |
-0.62 |
-3.73% |
2020-01-10 |
14.55 |
18.81 |
14.55 |
16.60 |
2370325手 |
406500万 |
2.05 |
14.09% |
2020-01-03 |
13.70 |
14.72 |
13.51 |
14.55 |
358219手 |
50786万 |
0.94 |
6.91% |
2019-12-31 |
13.12 |
13.65 |
12.43 |
13.61 |
437508手 |
57598万 |
0.41 |
3.11% |
2019-12-27 |
13.41 |
13.43 |
13.03 |
13.20 |
358261手 |
47389万 |
-0.27 |
-2.00% |
2019-12-20 |
12.49 |
13.81 |
12.43 |
13.47 |
680353手 |
89988万 |
1.04 |
8.37% |
2019-12-13 |
12.12 |
12.60 |
12.02 |
12.43 |
334925手 |
41295万 |
0.33 |
2.73% |
2019-12-06 |
11.99 |
12.13 |
11.69 |
12.10 |
244992手 |
29093万 |
0.16 |
1.34% |
2019-11-29 |
11.88 |
12.19 |
11.76 |
11.94 |
334993手 |
40174万 |
0.03 |
0.25% |
2019-11-22 |
11.57 |
12.33 |
11.57 |
11.91 |
486799手 |
58652万 |
0.32 |
2.76% |
2019-11-15 |
12.00 |
12.00 |
11.57 |
11.59 |
196964手 |
23120万 |
-0.42 |
-3.50% |
2019-11-08 |
12.05 |
12.19 |
11.83 |
12.01 |
218325手 |
26283万 |
-0.03 |
-0.25% |
2019-11-01 |
12.26 |
12.35 |
11.64 |
12.04 |
363831手 |
43463万 |
-0.14 |
-1.15% |
2019-10-25 |
12.32 |
12.34 |
11.89 |
12.18 |
235815手 |
28418万 |
-0.28 |
-2.25% |
2019-10-18 |
12.68 |
13.00 |
12.20 |
12.46 |
374512手 |
47373万 |
-0.12 |
-0.95% |
2019-10-11 |
13.04 |
13.09 |
12.34 |
12.58 |
281506手 |
35473万 |
-0.48 |
-3.67% |
2019-09-30 |
13.41 |
13.48 |
13.02 |
13.06 |
66009手 |
8691万 |
-0.35 |
-2.61% |
2019-09-27 |
13.12 |
13.68 |
12.57 |
13.41 |
447536手 |
59092万 |
0.29 |
2.21% |
2019-09-20 |
13.38 |
13.59 |
13.03 |
13.12 |
312403手 |
41355万 |
-0.21 |
-1.57% |
2019-09-12 |
13.32 |
13.59 |
13.18 |
13.33 |
252785手 |
33803万 |
0.12 |
0.91% |
2019-09-06 |
12.67 |
13.30 |
12.48 |
13.21 |
344388手 |
44688万 |
0.67 |
5.34% |
2019-08-30 |
12.15 |
12.91 |
12.11 |
12.54 |
267049手 |
33799万 |
0.12 |
0.97% |
2019-08-23 |
11.78 |
12.50 |
11.76 |
12.42 |
224402手 |
27596万 |
0.71 |
6.06% |
2019-08-16 |
11.77 |
12.17 |
11.42 |
11.71 |
162469手 |
19171万 |
0.03 |
0.26% |
2019-08-09 |
12.74 |
12.83 |
11.58 |
11.68 |
221316手 |
26842万 |
-1.09 |
-8.54% |
2019-08-02 |
12.74 |
13.16 |
12.60 |
12.77 |
264607手 |
34113万 |
-0.02 |
-0.16% |
2019-07-26 |
12.65 |
12.86 |
12.42 |
12.79 |
230408手 |
29081万 |
0.16 |
1.27% |
2019-07-19 |
12.31 |
12.73 |
12.11 |
12.63 |
194960手 |
24398万 |
0.24 |
1.94% |
2019-07-12 |
12.84 |
12.84 |
12.04 |
12.39 |
229803手 |
28358万 |
-0.45 |
-3.50% |
2019-07-05 |
12.84 |
13.24 |
12.62 |
12.84 |
300207手 |
38738万 |
0.28 |
2.23% |
2019-06-28 |
12.87 |
13.17 |
12.43 |
12.56 |
276080手 |
35530万 |
-0.34 |
-2.64% |
2019-06-21 |
12.29 |
13.05 |
11.80 |
12.90 |
386612手 |
47891万 |
0.56 |
4.54% |
2019-06-14 |
13.04 |
13.22 |
12.31 |
12.34 |
388008手 |
49978万 |
-0.58 |
-4.49% |
2019-06-06 |
13.46 |
13.46 |
12.86 |
12.92 |
238812手 |
31289万 |
-0.54 |
-4.01% |
2019-05-31 |
13.43 |
13.79 |
13.14 |
13.46 |
274081手 |
36955万 |
0.13 |
0.97% |
2019-05-24 |
13.02 |
13.56 |
12.62 |
13.33 |
442082手 |
58232万 |
0.33 |
2.54% |
2019-05-17 |
13.50 |
13.58 |
12.96 |
13.00 |
348081手 |
46518万 |
-0.65 |
-4.76% |
2019-05-10 |
13.71 |
13.85 |
12.74 |
13.65 |
550852手 |
72540万 |
-0.51 |
-3.60% |
2019-04-30 |
13.85 |
14.21 |
13.78 |
14.16 |
160317手 |
22506万 |
0.34 |
2.46% |
2019-04-26 |
14.88 |
14.89 |
13.65 |
13.82 |
522294手 |
74188万 |
-1.03 |
-6.94% |
2019-04-19 |
15.46 |
15.50 |
14.65 |
14.85 |
528991手 |
79619万 |
-0.42 |
-2.75% |
2019-04-12 |
15.95 |
15.99 |
14.90 |
15.27 |
614429手 |
94152万 |
-0.67 |
-4.20% |
2019-04-04 |
15.17 |
16.27 |
15.16 |
15.94 |
619007手 |
97108万 |
0.75 |
4.94% |
2019-03-29 |
16.30 |
16.70 |
14.46 |
15.19 |
669036手 |
103857万 |
-1.61 |
-9.58% |
2019-03-22 |
15.47 |
16.80 |
15.12 |
16.80 |
1006086手 |
159923万 |
1.50 |
9.80% |
2019-03-15 |
14.90 |
18.60 |
14.84 |
15.30 |
1403358手 |
231470万 |
0.52 |
3.52% |
2019-03-08 |
14.18 |
15.28 |
14.00 |
14.78 |
656708手 |
96329万 |
0.71 |
5.05% |
2019-03-01 |
13.61 |
14.53 |
13.48 |
14.07 |
580219手 |
81619万 |
0.51 |
3.76% |
2019-02-22 |
13.45 |
13.82 |
13.11 |
13.56 |
422938手 |
57052万 |
0.12 |
0.89% |
2019-02-15 |
13.42 |
13.94 |
13.31 |
13.44 |
366009手 |
49989万 |
0.17 |
1.28% |
2019-02-01 |
13.28 |
13.40 |
12.65 |
13.27 |
354341手 |
46151万 |
-0.09 |
-0.67% |
2019-01-25 |
13.00 |
13.54 |
12.94 |
13.36 |
350952手 |
46512万 |
0.22 |
1.67% |
2019-01-18 |
12.27 |
13.50 |
12.13 |
13.14 |
514774手 |
65957万 |
0.88 |
7.18% |
2019-01-11 |
13.09 |
13.10 |
12.14 |
12.26 |
347924手 |
44066万 |
-0.57 |
-4.44% |
2018-12-28 |
12.89 |
13.55 |
12.37 |
13.01 |
471522手 |
61263万 |
0.20 |
1.56% |
2018-12-21 |
12.66 |
13.14 |
12.05 |
12.81 |
403473手 |
50776万 |
0.04 |
0.31% |
2018-12-14 |
12.27 |
12.96 |
12.10 |
12.77 |
388954手 |
49511万 |
0.35 |
2.82% |
2018-12-07 |
12.26 |
12.89 |
12.14 |
12.42 |
433603手 |
53984万 |
0.49 |
4.11% |
2018-11-30 |
11.79 |
12.74 |
11.57 |
11.93 |
393329手 |
48152万 |
0.34 |
2.93% |
2018-11-23 |
12.38 |
12.56 |
11.48 |
11.59 |
242478手 |
29460万 |
-0.81 |
-6.53% |
2018-11-16 |
11.30 |
12.65 |
11.30 |
12.40 |
458880手 |
56019万 |
1.06 |
9.35% |
2018-11-09 |
11.22 |
11.88 |
10.98 |
11.34 |
424609手 |
48497万 |
0.06 |
0.53% |
2018-11-02 |
10.32 |
11.70 |
10.10 |
11.28 |
658096手 |
72971万 |
1.28 |
12.80% |
2018-10-26 |
9.40 |
10.24 |
9.34 |
10.00 |
309964手 |
30371万 |
0.56 |
5.93% |
2018-10-19 |
9.26 |
9.46 |
8.45 |
9.44 |
411168手 |
36830万 |
0.28 |
3.06% |
2018-10-12 |
10.73 |
10.80 |
8.92 |
9.16 |
262888手 |
25865万 |
-1.75 |
-16.04% |
2018-09-28 |
10.75 |
10.97 |
10.64 |
10.91 |
193962手 |
20950万 |
0.11 |
1.02% |
2018-09-21 |
10.65 |
10.88 |
10.10 |
10.80 |
270324手 |
28181万 |
0.15 |
1.41% |
2018-09-14 |
10.75 |
10.79 |
10.27 |
10.65 |
189333手 |
19967万 |
-0.06 |
-0.56% |
2018-09-07 |
10.80 |
11.09 |
10.57 |
10.71 |
146707手 |
15894万 |
-0.09 |
-0.83% |
2018-08-31 |
10.96 |
11.37 |
10.71 |
10.80 |
236588手 |
26222万 |
-0.16 |
-1.46% |
2018-08-24 |
11.24 |
11.36 |
10.76 |
10.96 |
152172手 |
16749万 |
-0.28 |
-2.49% |
2018-08-17 |
11.70 |
12.04 |
11.15 |
11.24 |
158007手 |
18161万 |
-0.59 |
-4.99% |
2018-08-10 |
11.84 |
11.94 |
11.20 |
11.83 |
192425手 |
22291万 |
0.02 |
0.17% |
2018-08-03 |
12.32 |
12.57 |
11.71 |
11.81 |
160091手 |
19426万 |
-0.58 |
-4.68% |
2018-07-27 |
11.90 |
12.78 |
11.84 |
12.39 |
232764手 |
28856万 |
0.48 |
4.03% |
2018-07-20 |
12.00 |
12.15 |
11.61 |
11.91 |
150305手 |
17949万 |
-0.07 |
-0.58% |
2018-07-13 |
11.84 |
12.12 |
11.54 |
11.98 |
231703手 |
27570万 |
0.27 |
2.31% |
2018-07-06 |
12.78 |
12.92 |
11.30 |
11.71 |
300111手 |
37062万 |
-1.14 |
-8.87% |
2018-06-29 |
12.92 |
13.03 |
12.38 |
12.85 |
187860手 |
23874万 |
0.03 |
0.23% |
2018-06-22 |
14.00 |
14.08 |
12.48 |
12.82 |
269229手 |
35212万 |
-1.39 |
-9.78% |
2018-06-15 |
14.76 |
15.35 |
13.93 |
14.21 |
366112手 |
54077万 |
-0.49 |
-3.33% |
2018-06-08 |
15.83 |
15.84 |
14.64 |
14.70 |
389227手 |
59786万 |
-1.14 |
-7.20% |
2018-06-01 |
15.25 |
16.20 |
15.04 |
15.84 |
432246手 |
67760万 |
0.56 |
3.67% |
2018-05-25 |
15.60 |
16.12 |
15.22 |
15.28 |
406856手 |
64070万 |
-0.25 |
-1.61% |
2018-05-18 |
14.58 |
15.68 |
14.53 |
15.53 |
409272手 |
62285万 |
0.97 |
6.66% |
2018-05-11 |
14.37 |
14.88 |
14.37 |
14.56 |
195479手 |
28743万 |
0.16 |
1.11% |
2018-05-04 |
14.44 |
14.67 |
14.08 |
14.40 |
136898手 |
19707万 |
0.16 |
1.12% |
2018-04-27 |
14.52 |
14.96 |
14.14 |
14.24 |
225261手 |
32904万 |
-0.34 |
-2.33% |
2018-04-20 |
15.19 |
15.42 |
14.42 |
14.58 |
214330手 |
31987万 |
-0.69 |
-4.52% |
2018-04-13 |
15.25 |
15.78 |
15.03 |
15.27 |
297408手 |
45823万 |
-0.11 |
-0.71% |
2018-04-04 |
15.50 |
15.95 |
15.36 |
15.38 |
229781手 |
35964万 |
-0.05 |
-0.32% |
2018-03-30 |
14.93 |
15.48 |
14.56 |
15.43 |
432210手 |
65340万 |
0.45 |
3.00% |
2018-03-23 |
16.20 |
16.39 |
14.77 |
14.98 |
358519手 |
56392万 |
-1.22 |
-7.53% |
2018-03-16 |
16.81 |
17.20 |
16.03 |
16.20 |
339557手 |
56628万 |
-0.59 |
-3.51% |
2018-03-09 |
16.45 |
16.86 |
16.16 |
16.79 |
300835手 |
49607万 |
0.31 |
1.88% |
2018-03-02 |
15.48 |
16.73 |
15.38 |
16.48 |
410413手 |
66437万 |
1.08 |
7.01% |
2018-02-23 |
15.34 |
15.47 |
15.18 |
15.40 |
79161手 |
12163万 |
0.29 |
1.92% |
2018-02-14 |
15.18 |
15.50 |
15.04 |
15.11 |
110476手 |
16874万 |
0.05 |
0.33% |
2018-02-09 |
16.27 |
16.46 |
14.86 |
15.06 |
336086手 |
52515万 |
-1.26 |
-7.72% |
2018-02-02 |
17.52 |
17.73 |
15.58 |
16.32 |
343503手 |
56997万 |
-1.20 |
-6.85% |
2018-01-26 |
15.90 |
18.40 |
15.65 |
17.52 |
634899手 |
110069万 |
1.59 |
9.98% |