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 |
9.32 |
9.32 |
9.15 |
9.21 |
211074手 |
19489万 |
-0.09 |
-0.97% |
2021-02-26 |
9.34 |
9.46 |
9.16 |
9.30 |
453351手 |
42203万 |
-0.02 |
-0.21% |
2021-02-19 |
8.99 |
9.38 |
8.85 |
9.32 |
265783手 |
24211万 |
0.37 |
4.13% |
2021-02-10 |
8.94 |
9.07 |
8.83 |
8.95 |
192033手 |
17181万 |
0.00 |
0.00% |
2021-02-05 |
9.04 |
9.04 |
8.60 |
8.95 |
332407手 |
29404万 |
-0.05 |
-0.56% |
2021-01-29 |
9.03 |
9.16 |
8.76 |
9.00 |
327341手 |
29187万 |
-0.03 |
-0.33% |
2021-01-22 |
9.32 |
9.36 |
9.02 |
9.03 |
237859手 |
21748万 |
-0.25 |
-2.69% |
2021-01-15 |
9.28 |
9.42 |
9.06 |
9.28 |
366400手 |
33753万 |
-0.03 |
-0.32% |
2021-01-08 |
9.20 |
9.36 |
9.10 |
9.31 |
238743手 |
22024万 |
0.10 |
1.09% |
2020-12-31 |
9.16 |
9.22 |
9.06 |
9.21 |
172686手 |
15760万 |
0.06 |
0.66% |
2020-12-25 |
9.28 |
9.28 |
9.12 |
9.15 |
153515手 |
14110万 |
-0.13 |
-1.40% |
2020-12-18 |
9.46 |
9.53 |
9.22 |
9.28 |
233512手 |
21757万 |
-0.32 |
-3.33% |
2020-12-11 |
9.59 |
9.60 |
9.35 |
9.60 |
213340手 |
20231万 |
0.00 |
0.00% |
2020-12-04 |
9.72 |
9.79 |
9.52 |
9.60 |
140554手 |
13569万 |
-0.09 |
-0.93% |
2020-11-27 |
9.67 |
9.75 |
9.50 |
9.69 |
218791手 |
21057万 |
0.02 |
0.21% |
2020-11-20 |
9.41 |
9.70 |
9.39 |
9.67 |
231738手 |
22159万 |
0.29 |
3.09% |
2020-11-13 |
9.38 |
9.44 |
9.32 |
9.38 |
221154手 |
20735万 |
0.02 |
0.21% |
2020-11-06 |
9.19 |
9.37 |
9.10 |
9.36 |
190572手 |
17687万 |
0.19 |
2.07% |
2020-10-30 |
9.35 |
9.37 |
9.02 |
9.17 |
160413手 |
14740万 |
-0.18 |
-1.93% |
2020-10-23 |
9.42 |
9.44 |
9.34 |
9.35 |
119188手 |
11177万 |
-0.05 |
-0.53% |
2020-10-16 |
9.49 |
9.51 |
9.37 |
9.40 |
131442手 |
12407万 |
-0.09 |
-0.95% |
2020-10-09 |
9.53 |
9.53 |
9.44 |
9.49 |
16630手 |
1576万 |
0.00 |
0.00% |
2020-09-30 |
9.47 |
9.57 |
9.40 |
9.49 |
73587手 |
6983万 |
0.01 |
0.10% |
2020-09-25 |
9.50 |
9.53 |
9.40 |
9.48 |
138979手 |
13146万 |
0.00 |
0.00% |
2020-09-18 |
9.41 |
9.61 |
9.37 |
9.48 |
186806手 |
17728万 |
0.08 |
0.85% |
2020-09-11 |
9.41 |
9.63 |
9.33 |
9.40 |
203802手 |
19330万 |
-0.01 |
-0.11% |
2020-09-04 |
9.58 |
9.63 |
9.31 |
9.41 |
217584手 |
20636万 |
-0.15 |
-1.57% |
2020-08-28 |
9.65 |
9.68 |
9.50 |
9.56 |
228195手 |
21869万 |
-0.10 |
-1.03% |
2020-08-21 |
10.34 |
10.37 |
9.48 |
9.66 |
348371手 |
34976万 |
-0.66 |
-6.39% |
2020-08-14 |
9.98 |
10.35 |
9.91 |
10.32 |
284179手 |
28763万 |
0.35 |
3.51% |
2020-08-07 |
9.82 |
10.01 |
9.82 |
9.97 |
276543手 |
27437万 |
0.16 |
1.63% |
2020-07-31 |
10.03 |
10.03 |
9.77 |
9.81 |
285853手 |
28213万 |
-0.17 |
-1.70% |
2020-07-24 |
10.02 |
10.35 |
9.85 |
9.98 |
407857手 |
41344万 |
-0.12 |
-1.19% |
2020-07-17 |
10.16 |
10.39 |
10.00 |
10.10 |
445602手 |
45206万 |
-0.12 |
-1.17% |
2020-07-10 |
10.11 |
10.56 |
10.01 |
10.22 |
589574手 |
60367万 |
0.13 |
1.29% |
2020-07-03 |
9.88 |
10.10 |
9.75 |
10.09 |
247232手 |
24477万 |
0.21 |
2.13% |
2020-06-24 |
9.97 |
10.03 |
9.63 |
9.88 |
217348手 |
21299万 |
-0.10 |
-1.00% |
2020-06-19 |
10.05 |
10.22 |
9.92 |
9.98 |
211664手 |
21186万 |
-0.08 |
-0.80% |
2020-06-12 |
9.92 |
10.15 |
9.86 |
10.06 |
216358手 |
21686万 |
0.14 |
1.41% |
2020-06-05 |
10.08 |
10.23 |
9.86 |
9.92 |
145768手 |
14624万 |
-0.14 |
-1.39% |
2020-05-29 |
10.02 |
10.15 |
9.83 |
10.06 |
165909手 |
16575万 |
0.07 |
0.70% |
2020-05-22 |
10.22 |
10.46 |
9.96 |
9.99 |
140900手 |
14419万 |
-0.23 |
-2.25% |
2020-05-15 |
10.49 |
10.54 |
10.20 |
10.22 |
147144手 |
15273万 |
-0.33 |
-3.13% |
2020-05-08 |
10.50 |
10.65 |
10.22 |
10.55 |
246310手 |
25651万 |
0.03 |
0.28% |
2020-04-30 |
10.01 |
10.76 |
9.94 |
10.52 |
427268手 |
44241万 |
0.61 |
6.16% |
2020-04-24 |
10.15 |
10.23 |
9.79 |
9.91 |
289930手 |
29045万 |
-0.20 |
-1.98% |
2020-04-17 |
9.93 |
10.30 |
9.85 |
10.11 |
298865手 |
30120万 |
0.16 |
1.61% |
2020-04-10 |
9.79 |
10.03 |
9.56 |
9.95 |
188140手 |
18371万 |
0.30 |
3.11% |
2020-04-03 |
9.80 |
9.90 |
9.24 |
9.65 |
239140手 |
22915万 |
-0.26 |
-2.62% |
2020-03-27 |
9.10 |
10.11 |
9.00 |
9.91 |
437076手 |
42408万 |
0.56 |
5.99% |
2020-03-20 |
10.15 |
10.23 |
8.91 |
9.35 |
433352手 |
41680万 |
-0.79 |
-7.79% |
2020-03-13 |
10.29 |
10.53 |
10.05 |
10.14 |
408391手 |
42177万 |
-0.26 |
-2.50% |
2020-03-06 |
10.08 |
10.60 |
10.03 |
10.40 |
469073手 |
48562万 |
0.32 |
3.17% |
2020-02-28 |
10.40 |
10.42 |
10.00 |
10.08 |
429702手 |
43867万 |
-0.41 |
-3.91% |
2020-02-21 |
10.44 |
10.68 |
10.12 |
10.49 |
786931手 |
81647万 |
-0.26 |
-2.42% |
2020-02-14 |
10.82 |
10.93 |
10.65 |
10.75 |
190430手 |
20598万 |
-0.04 |
-0.37% |
2020-02-07 |
10.29 |
11.32 |
10.29 |
10.79 |
441744手 |
47924万 |
-0.64 |
-5.60% |
2020-01-23 |
11.30 |
11.53 |
11.13 |
11.43 |
247054手 |
28048万 |
0.16 |
1.42% |
2020-01-17 |
11.39 |
11.63 |
11.25 |
11.27 |
277231手 |
31657万 |
-0.11 |
-0.97% |
2020-01-10 |
11.22 |
11.66 |
11.18 |
11.38 |
276566手 |
31478万 |
0.10 |
0.89% |
2020-01-03 |
11.30 |
11.39 |
11.19 |
11.28 |
97808手 |
11048万 |
0.06 |
0.54% |
2019-12-31 |
9.74 |
11.30 |
9.45 |
11.22 |
288462手 |
29879万 |
0.31 |
2.84% |
2019-12-27 |
10.86 |
10.96 |
10.76 |
10.91 |
182723手 |
19859万 |
0.05 |
0.46% |
2019-12-20 |
11.24 |
11.25 |
10.82 |
10.86 |
271132手 |
29782万 |
-0.34 |
-3.04% |
2019-12-13 |
10.85 |
11.23 |
10.72 |
11.20 |
293831手 |
32246万 |
0.29 |
2.66% |
2019-12-06 |
10.76 |
11.13 |
10.55 |
10.91 |
357218手 |
38885万 |
0.16 |
1.49% |
2019-11-29 |
10.74 |
10.87 |
10.64 |
10.75 |
266459手 |
28652万 |
0.02 |
0.19% |
2019-11-22 |
10.33 |
10.92 |
10.10 |
10.73 |
474718手 |
49945万 |
0.42 |
4.07% |
2019-11-15 |
10.46 |
10.50 |
10.10 |
10.31 |
231532手 |
23826万 |
-0.15 |
-1.43% |
2019-11-08 |
10.44 |
10.62 |
10.39 |
10.46 |
199952手 |
21011万 |
0.01 |
0.10% |
2019-11-01 |
10.26 |
10.48 |
10.26 |
10.45 |
161044手 |
16724万 |
0.15 |
1.46% |
2019-10-25 |
10.25 |
10.52 |
10.25 |
10.30 |
126135手 |
13067万 |
0.04 |
0.39% |
2019-10-18 |
10.59 |
10.59 |
10.25 |
10.26 |
178667手 |
18602万 |
-0.30 |
-2.84% |
2019-10-11 |
10.37 |
10.58 |
10.29 |
10.56 |
115946手 |
12089万 |
0.17 |
1.64% |
2019-09-30 |
10.28 |
10.45 |
10.17 |
10.39 |
44971手 |
4656万 |
0.06 |
0.58% |
2019-09-27 |
10.45 |
10.57 |
10.27 |
10.33 |
296757手 |
30898万 |
-0.13 |
-1.24% |
2019-09-20 |
10.28 |
10.55 |
10.24 |
10.46 |
236778手 |
24526万 |
0.18 |
1.75% |
2019-09-12 |
10.16 |
10.30 |
10.06 |
10.28 |
195504手 |
19866万 |
0.14 |
1.38% |
2019-09-06 |
10.08 |
10.15 |
9.97 |
10.14 |
248094手 |
24893万 |
0.07 |
0.69% |
2019-08-30 |
10.00 |
10.19 |
9.91 |
10.07 |
285851手 |
28864万 |
0.07 |
0.70% |
2019-08-23 |
10.09 |
10.10 |
9.92 |
10.00 |
306895手 |
30728万 |
-0.07 |
-0.69% |
2019-08-16 |
10.35 |
10.44 |
9.86 |
10.07 |
330464手 |
33474万 |
-0.28 |
-2.71% |
2019-08-09 |
10.33 |
10.50 |
10.04 |
10.35 |
251652手 |
25943万 |
0.03 |
0.29% |
2019-08-02 |
10.28 |
10.55 |
10.16 |
10.32 |
238097手 |
24674万 |
0.04 |
0.39% |
2019-07-26 |
10.08 |
10.34 |
10.06 |
10.28 |
268262手 |
27424万 |
0.23 |
2.29% |
2019-07-19 |
10.37 |
10.42 |
9.99 |
10.05 |
409597手 |
41563万 |
-0.30 |
-2.90% |
2019-07-12 |
11.04 |
11.15 |
10.31 |
10.35 |
318335手 |
34550万 |
-0.69 |
-6.25% |
2019-07-05 |
10.73 |
11.09 |
10.61 |
11.04 |
388731手 |
42381万 |
0.30 |
2.79% |
2019-06-28 |
10.69 |
10.82 |
10.59 |
10.74 |
269957手 |
28834万 |
0.01 |
0.09% |
2019-06-21 |
10.48 |
11.06 |
10.47 |
10.73 |
362633手 |
38995万 |
0.17 |
1.61% |
2019-06-14 |
10.50 |
10.73 |
10.42 |
10.56 |
235870手 |
25000万 |
0.09 |
0.86% |
2019-06-06 |
10.70 |
10.86 |
10.37 |
10.47 |
194223手 |
20510万 |
-0.22 |
-2.06% |
2019-05-31 |
10.16 |
10.80 |
10.01 |
10.69 |
331329手 |
34485万 |
0.53 |
5.22% |
2019-05-24 |
10.07 |
10.32 |
9.95 |
10.16 |
268864手 |
27385万 |
0.06 |
0.59% |
2019-05-17 |
9.83 |
10.15 |
9.79 |
10.10 |
199396手 |
19950万 |
0.21 |
2.12% |
2019-05-10 |
9.98 |
9.98 |
9.70 |
9.89 |
270309手 |
26670万 |
-0.19 |
-1.89% |
2019-04-30 |
9.93 |
10.09 |
9.91 |
10.08 |
73100手 |
7321万 |
0.16 |
1.61% |
2019-04-26 |
10.22 |
10.32 |
9.90 |
9.92 |
288073手 |
29156万 |
-0.30 |
-2.94% |
2019-04-19 |
10.05 |
10.22 |
9.98 |
10.22 |
248594手 |
25044万 |
0.20 |
2.00% |
2019-04-12 |
9.99 |
10.20 |
9.92 |
10.02 |
460057手 |
46145万 |
0.05 |
0.50% |
2019-04-04 |
9.90 |
10.05 |
9.90 |
9.97 |
295326手 |
29478万 |
0.07 |
0.71% |
2019-03-29 |
9.98 |
10.29 |
9.73 |
9.90 |
463029手 |
46145万 |
-0.10 |
-1.00% |
2019-03-22 |
9.80 |
10.05 |
9.80 |
10.00 |
351060手 |
34858万 |
0.20 |
2.04% |
2019-03-15 |
9.74 |
9.84 |
9.66 |
9.80 |
312133手 |
30446万 |
0.05 |
0.51% |
2019-03-08 |
9.75 |
9.90 |
9.69 |
9.75 |
460100手 |
45068万 |
0.01 |
0.10% |
2019-03-01 |
9.65 |
9.90 |
9.64 |
9.74 |
356748手 |
34808万 |
0.08 |
0.83% |
2019-02-22 |
9.80 |
9.83 |
9.59 |
9.66 |
401227手 |
38955万 |
-0.10 |
-1.02% |
2019-02-15 |
9.87 |
10.00 |
9.74 |
9.76 |
282042手 |
27918万 |
-0.13 |
-1.31% |
2019-02-01 |
10.01 |
10.06 |
9.73 |
9.89 |
184425手 |
18245万 |
-0.09 |
-0.90% |
2019-01-25 |
10.02 |
10.14 |
9.80 |
9.98 |
227541手 |
22737万 |
0.01 |
0.10% |
2019-01-18 |
9.75 |
10.04 |
9.74 |
9.97 |
214228手 |
21245万 |
0.16 |
1.63% |
2019-01-11 |
9.68 |
10.05 |
9.62 |
9.81 |
207646手 |
20391万 |
0.14 |
1.45% |
2018-12-28 |
9.71 |
9.83 |
9.58 |
9.80 |
201183手 |
19480万 |
0.11 |
1.14% |
2018-12-21 |
9.51 |
9.98 |
9.44 |
9.69 |
355639手 |
34608万 |
0.19 |
2.00% |
2018-12-14 |
9.49 |
9.68 |
9.40 |
9.50 |
191450手 |
18270万 |
0.02 |
0.21% |
2018-12-07 |
9.58 |
9.63 |
9.29 |
9.48 |
194139手 |
18274万 |
-0.07 |
-0.73% |
2018-11-30 |
9.40 |
9.57 |
9.34 |
9.55 |
113461手 |
10718万 |
0.18 |
1.92% |
2018-11-23 |
9.58 |
9.80 |
9.32 |
9.37 |
159029手 |
15175万 |
-0.21 |
-2.19% |
2018-11-16 |
9.38 |
9.61 |
9.37 |
9.58 |
151698手 |
14410万 |
0.14 |
1.48% |
2018-11-09 |
9.28 |
9.49 |
9.08 |
9.44 |
232001手 |
21679万 |
0.13 |
1.40% |
2018-11-02 |
9.15 |
9.35 |
9.01 |
9.31 |
213881手 |
19675万 |
0.16 |
1.75% |
2018-10-26 |
8.80 |
9.17 |
8.76 |
9.15 |
212162手 |
19173万 |
0.29 |
3.27% |
2018-10-19 |
8.91 |
8.95 |
8.51 |
8.86 |
149055手 |
12983万 |
-0.06 |
-0.67% |
2018-10-12 |
9.00 |
9.09 |
8.66 |
8.92 |
119874手 |
10690万 |
-0.16 |
-1.76% |
2018-09-28 |
8.97 |
9.10 |
8.95 |
9.08 |
81161手 |
7343万 |
0.09 |
1.00% |
2018-09-21 |
8.87 |
9.02 |
8.73 |
8.99 |
87349手 |
7776万 |
0.14 |
1.58% |
2018-09-14 |
9.06 |
9.14 |
8.66 |
8.85 |
131390手 |
11571万 |
-0.29 |
-3.17% |
2018-09-07 |
8.87 |
9.18 |
8.84 |
9.14 |
160962手 |
14458万 |
0.27 |
3.04% |
2018-08-31 |
8.68 |
8.95 |
8.68 |
8.87 |
163494手 |
14460万 |
0.22 |
2.54% |
2018-08-24 |
8.50 |
8.68 |
8.40 |
8.65 |
81917手 |
7010万 |
0.13 |
1.53% |
2018-08-17 |
8.67 |
8.68 |
8.40 |
8.52 |
118371手 |
10093万 |
-0.15 |
-1.73% |
2018-08-10 |
8.47 |
8.79 |
8.37 |
8.67 |
172129手 |
14761万 |
0.16 |
1.88% |
2018-08-03 |
8.94 |
8.95 |
8.45 |
8.51 |
201901手 |
17580万 |
-0.41 |
-4.60% |
2018-07-27 |
8.86 |
9.06 |
8.85 |
8.92 |
85309手 |
7654万 |
0.04 |
0.45% |
2018-07-20 |
8.85 |
8.90 |
8.66 |
8.88 |
86916手 |
7637万 |
0.02 |
0.23% |
2018-07-13 |
9.09 |
9.38 |
8.66 |
8.86 |
143655手 |
13216万 |
-0.23 |
-2.53% |
2018-07-06 |
9.08 |
9.14 |
8.77 |
9.09 |
214819手 |
19240万 |
0.01 |
0.11% |
2018-06-29 |
9.22 |
9.24 |
8.88 |
9.08 |
132841手 |
12084万 |
-0.12 |
-1.30% |
2018-06-22 |
9.51 |
9.51 |
9.13 |
9.20 |
128459手 |
11877万 |
-0.31 |
-3.26% |
2018-06-15 |
9.50 |
9.56 |
9.43 |
9.51 |
137826手 |
13100万 |
-0.02 |
-0.21% |
2018-06-08 |
9.62 |
9.76 |
9.45 |
9.53 |
179930手 |
17323万 |
-0.10 |
-1.04% |
2018-06-01 |
9.69 |
9.71 |
9.42 |
9.63 |
132487手 |
12699万 |
-0.08 |
-0.82% |
2018-05-25 |
9.56 |
9.78 |
9.54 |
9.71 |
129212手 |
12500万 |
0.17 |
1.78% |
2018-05-18 |
9.53 |
9.59 |
9.48 |
9.54 |
114622手 |
10936万 |
0.00 |
0.00% |
2018-05-11 |
9.48 |
9.62 |
9.38 |
9.54 |
99023手 |
9415万 |
0.05 |
0.53% |
2018-05-04 |
9.20 |
9.61 |
9.20 |
9.49 |
109416手 |
10347万 |
0.31 |
3.38% |
2018-04-27 |
9.16 |
9.25 |
9.09 |
9.18 |
99731手 |
9144万 |
0.01 |
0.11% |
2018-04-20 |
9.32 |
9.38 |
9.16 |
9.17 |
124298手 |
11558万 |
-0.18 |
-1.93% |
2018-04-13 |
9.41 |
9.42 |
9.25 |
9.35 |
137978手 |
12881万 |
-0.07 |
-0.74% |
2018-04-04 |
9.60 |
9.66 |
9.40 |
9.42 |
85538手 |
8141万 |
-0.24 |
-2.48% |
2018-03-30 |
9.51 |
9.74 |
9.34 |
9.66 |
187311手 |
17765万 |
0.11 |
1.15% |
2018-03-23 |
9.77 |
9.83 |
9.48 |
9.55 |
202356手 |
19569万 |
-0.16 |
-1.65% |
2018-03-16 |
9.79 |
9.93 |
9.70 |
9.71 |
134841手 |
13231万 |
-0.10 |
-1.02% |
2018-03-09 |
9.72 |
9.88 |
9.63 |
9.81 |
145096手 |
14210万 |
0.09 |
0.93% |