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 |
2021-01-27 |
8.57 |
8.67 |
8.45 |
8.53 |
119025手 |
10134万 |
-0.06 |
-0.70% |
2021-01-22 |
8.65 |
9.00 |
8.53 |
8.59 |
305185手 |
26788万 |
-0.10 |
-1.15% |
2021-01-15 |
8.79 |
8.83 |
8.34 |
8.69 |
336614手 |
29007万 |
-0.15 |
-1.70% |
2021-01-08 |
8.88 |
9.07 |
8.42 |
8.84 |
454380手 |
40132万 |
-0.04 |
-0.45% |
2020-12-31 |
8.94 |
9.11 |
8.70 |
8.88 |
316882手 |
28129万 |
-0.05 |
-0.56% |
2020-12-25 |
9.28 |
9.28 |
8.74 |
8.93 |
404163手 |
36233万 |
-0.17 |
-1.87% |
2020-12-18 |
9.26 |
9.40 |
9.00 |
9.10 |
342314手 |
31479万 |
-0.19 |
-2.04% |
2020-12-11 |
10.25 |
10.92 |
9.20 |
9.29 |
979581手 |
100422万 |
-0.95 |
-9.28% |
2020-12-04 |
10.23 |
10.40 |
10.08 |
10.24 |
204985手 |
20951万 |
-0.01 |
-0.10% |
2020-11-27 |
10.69 |
10.71 |
10.04 |
10.25 |
480336手 |
49509万 |
-0.35 |
-3.30% |
2020-11-20 |
10.32 |
10.86 |
10.14 |
10.60 |
695369手 |
72515万 |
0.27 |
2.61% |
2020-11-13 |
10.46 |
10.75 |
10.10 |
10.33 |
388228手 |
40296万 |
-0.08 |
-0.77% |
2020-11-06 |
10.10 |
10.48 |
9.95 |
10.41 |
391741手 |
40154万 |
0.31 |
3.07% |
2020-10-30 |
9.31 |
10.38 |
9.27 |
10.10 |
478031手 |
47449万 |
0.68 |
7.22% |
2020-10-23 |
9.58 |
9.75 |
9.24 |
9.42 |
347587手 |
33103万 |
-0.16 |
-1.67% |
2020-10-16 |
9.72 |
9.95 |
9.55 |
9.58 |
294941手 |
28769万 |
-0.14 |
-1.44% |
2020-10-09 |
9.62 |
9.93 |
9.60 |
9.72 |
55624手 |
5429万 |
0.23 |
2.42% |
2020-09-30 |
9.95 |
10.01 |
9.42 |
9.49 |
245027手 |
23889万 |
-0.46 |
-4.62% |
2020-09-25 |
10.29 |
10.47 |
9.80 |
9.95 |
373014手 |
37799万 |
-0.32 |
-3.12% |
2020-09-18 |
10.12 |
10.28 |
9.74 |
10.27 |
333462手 |
33420万 |
0.31 |
3.11% |
2020-09-11 |
10.94 |
10.97 |
9.85 |
9.96 |
516509手 |
53993万 |
-0.98 |
-8.96% |
2020-09-04 |
11.22 |
11.50 |
10.73 |
10.94 |
638059手 |
70680万 |
-0.30 |
-2.67% |
2020-08-28 |
10.60 |
11.50 |
10.35 |
11.24 |
1145592手 |
125518万 |
0.69 |
6.54% |
2020-08-21 |
9.69 |
10.60 |
9.61 |
10.55 |
1111716手 |
112093万 |
0.99 |
10.36% |
2020-08-14 |
9.10 |
9.57 |
8.96 |
9.56 |
425207手 |
39387万 |
0.47 |
5.17% |
2020-08-07 |
9.22 |
9.34 |
9.00 |
9.09 |
369435手 |
34030万 |
-0.07 |
-0.76% |
2020-07-31 |
9.06 |
9.25 |
8.88 |
9.16 |
277921手 |
25222万 |
0.12 |
1.33% |
2020-07-24 |
9.61 |
9.75 |
9.00 |
9.04 |
569448手 |
53756万 |
-0.46 |
-4.84% |
2020-07-17 |
9.52 |
10.36 |
9.46 |
9.50 |
945915手 |
93123万 |
-0.02 |
-0.21% |
2020-07-10 |
9.13 |
9.78 |
9.13 |
9.52 |
655651手 |
62284万 |
0.43 |
4.73% |
2020-07-03 |
8.71 |
9.13 |
8.65 |
9.09 |
313577手 |
27983万 |
0.35 |
4.00% |
2020-06-24 |
8.84 |
8.87 |
8.65 |
8.74 |
190751手 |
16668万 |
-0.11 |
-1.24% |
2020-06-19 |
8.69 |
8.87 |
8.62 |
8.85 |
183727手 |
16174万 |
0.15 |
1.72% |
2020-06-12 |
8.80 |
8.86 |
8.53 |
8.70 |
253593手 |
22153万 |
-0.08 |
-0.91% |
2020-06-05 |
8.82 |
8.96 |
8.73 |
8.78 |
231391手 |
20481万 |
0.00 |
0.00% |
2020-05-29 |
8.47 |
8.86 |
8.44 |
8.78 |
197473手 |
17065万 |
0.31 |
3.66% |
2020-05-22 |
8.79 |
8.87 |
8.43 |
8.47 |
286532手 |
24927万 |
-0.35 |
-3.97% |
2020-05-15 |
9.17 |
9.23 |
8.77 |
8.82 |
326809手 |
29282万 |
-0.29 |
-3.18% |
2020-05-08 |
8.85 |
9.14 |
8.85 |
9.11 |
179733手 |
16232万 |
0.15 |
1.67% |
2020-04-30 |
9.16 |
9.25 |
8.57 |
8.96 |
292247手 |
25955万 |
-0.19 |
-2.08% |
2020-04-24 |
9.07 |
9.48 |
8.84 |
9.15 |
482855手 |
44228万 |
0.08 |
0.88% |
2020-04-17 |
9.00 |
9.18 |
8.85 |
9.07 |
253101手 |
22911万 |
0.06 |
0.67% |
2020-04-10 |
9.10 |
9.31 |
9.00 |
9.01 |
296749手 |
27228万 |
-0.01 |
-0.11% |
2020-04-03 |
9.30 |
9.30 |
8.28 |
9.02 |
892640手 |
78807万 |
-0.31 |
-3.32% |
2020-03-27 |
9.80 |
9.89 |
9.03 |
9.33 |
679433手 |
64072万 |
-0.70 |
-6.98% |
2020-03-20 |
10.69 |
10.69 |
9.53 |
10.03 |
659564手 |
66295万 |
-0.87 |
-7.98% |
2020-03-13 |
11.16 |
11.46 |
10.20 |
10.90 |
723455手 |
79273万 |
-0.46 |
-4.05% |
2020-03-06 |
10.36 |
11.79 |
10.33 |
11.36 |
895588手 |
101074万 |
1.07 |
10.40% |
2020-02-28 |
11.16 |
11.31 |
10.27 |
10.29 |
667738手 |
72891万 |
-0.89 |
-7.96% |
2020-02-21 |
10.14 |
11.55 |
10.14 |
11.18 |
1139096手 |
124891万 |
1.05 |
10.37% |
2020-02-14 |
10.75 |
10.81 |
10.10 |
10.13 |
580372手 |
60006万 |
-0.57 |
-5.33% |
2020-02-07 |
8.71 |
10.89 |
8.71 |
10.70 |
763504手 |
73549万 |
1.02 |
10.54% |
2020-01-23 |
10.27 |
10.35 |
9.60 |
9.68 |
241232手 |
24207万 |
-0.59 |
-5.75% |
2020-01-17 |
10.07 |
10.72 |
9.96 |
10.27 |
490657手 |
50875万 |
0.22 |
2.19% |
2020-01-10 |
9.98 |
10.18 |
9.92 |
10.05 |
300548手 |
30276万 |
0.01 |
0.10% |
2020-01-03 |
9.79 |
10.11 |
9.76 |
10.04 |
156689手 |
15614万 |
0.29 |
2.97% |
2019-12-31 |
10.14 |
10.30 |
9.57 |
9.75 |
253722手 |
25403万 |
0.16 |
1.67% |
2019-12-27 |
9.82 |
9.85 |
9.47 |
9.59 |
221476手 |
21235万 |
-0.26 |
-2.64% |
2019-12-20 |
9.68 |
9.95 |
9.61 |
9.85 |
236592手 |
23239万 |
0.18 |
1.86% |
2019-12-13 |
9.65 |
9.72 |
9.53 |
9.67 |
131370手 |
12641万 |
0.03 |
0.31% |
2019-12-06 |
9.66 |
9.73 |
9.45 |
9.64 |
153334手 |
14679万 |
-0.12 |
-1.23% |
2019-11-29 |
9.38 |
9.89 |
9.33 |
9.76 |
188520手 |
18059万 |
0.40 |
4.27% |
2019-11-22 |
9.23 |
9.50 |
9.15 |
9.36 |
132505手 |
12370万 |
0.13 |
1.41% |
2019-11-15 |
9.68 |
9.74 |
9.10 |
9.23 |
244277手 |
22709万 |
-0.52 |
-5.33% |
2019-11-08 |
9.88 |
9.90 |
9.69 |
9.75 |
229818手 |
22534万 |
-0.09 |
-0.92% |
2019-11-01 |
10.03 |
10.17 |
9.74 |
9.84 |
249989手 |
24894万 |
-0.26 |
-2.57% |
2019-10-25 |
9.91 |
10.25 |
9.77 |
10.10 |
169297手 |
16984万 |
0.09 |
0.90% |
2019-10-18 |
10.35 |
10.48 |
9.97 |
10.01 |
209782手 |
21540万 |
-0.31 |
-3.00% |
2019-10-11 |
9.96 |
10.43 |
9.94 |
10.32 |
234201手 |
24006万 |
0.39 |
3.93% |
2019-09-30 |
9.92 |
9.93 |
9.74 |
9.93 |
54298手 |
5332万 |
0.02 |
0.20% |
2019-09-27 |
10.65 |
10.67 |
9.66 |
9.91 |
322796手 |
32841万 |
-0.74 |
-6.95% |
2019-09-20 |
10.99 |
10.99 |
10.52 |
10.65 |
234234手 |
25051万 |
-0.26 |
-2.38% |
2019-09-12 |
11.05 |
11.09 |
10.81 |
10.91 |
248714手 |
27180万 |
-0.07 |
-0.64% |
2019-09-06 |
10.60 |
11.07 |
10.45 |
10.98 |
268703手 |
29104万 |
0.37 |
3.49% |
2019-08-30 |
10.47 |
10.76 |
10.35 |
10.61 |
206780手 |
21930万 |
-0.03 |
-0.28% |
2019-08-23 |
10.90 |
10.90 |
10.50 |
10.64 |
222751手 |
23907万 |
0.02 |
0.19% |
2019-08-16 |
10.56 |
10.66 |
10.23 |
10.62 |
221165手 |
23114万 |
0.05 |
0.47% |
2019-08-09 |
11.88 |
11.95 |
10.50 |
10.57 |
407261手 |
44530万 |
-1.23 |
-10.42% |
2019-08-02 |
12.61 |
12.75 |
11.70 |
11.80 |
328654手 |
40233万 |
-0.80 |
-6.35% |
2019-07-26 |
11.57 |
12.84 |
11.57 |
12.60 |
545721手 |
67118万 |
1.04 |
9.00% |
2019-07-19 |
11.45 |
11.64 |
11.28 |
11.56 |
119746手 |
13727万 |
0.07 |
0.61% |
2019-07-12 |
12.15 |
12.15 |
11.27 |
11.49 |
215730手 |
24912万 |
-0.65 |
-5.35% |
2019-07-05 |
12.54 |
12.88 |
12.08 |
12.14 |
372378手 |
46440万 |
-0.25 |
-2.02% |
2019-06-28 |
12.50 |
13.38 |
12.05 |
12.39 |
408223手 |
51270万 |
-0.04 |
-0.32% |
2019-06-21 |
11.88 |
12.48 |
11.57 |
12.43 |
343645手 |
41408万 |
0.50 |
4.19% |
2019-06-14 |
12.23 |
12.31 |
11.85 |
11.93 |
220092手 |
26640万 |
-0.31 |
-2.53% |
2019-06-06 |
12.20 |
12.37 |
11.90 |
12.24 |
187306手 |
22714万 |
0.02 |
0.16% |
2019-05-31 |
12.16 |
12.32 |
11.84 |
12.22 |
216859手 |
26202万 |
0.16 |
1.33% |
2019-05-24 |
11.64 |
12.17 |
11.43 |
12.06 |
287312手 |
33666万 |
0.41 |
3.52% |
2019-05-17 |
11.50 |
11.74 |
11.28 |
11.65 |
287487手 |
33193万 |
0.08 |
0.69% |
2019-05-10 |
11.40 |
11.90 |
11.07 |
11.57 |
503786手 |
57363万 |
-0.13 |
-1.11% |
2019-04-30 |
11.83 |
11.95 |
11.36 |
11.70 |
129632手 |
15050万 |
-0.13 |
-1.10% |
2019-04-26 |
12.68 |
12.71 |
11.77 |
11.83 |
387639手 |
47484万 |
-0.79 |
-6.26% |
2019-04-19 |
13.02 |
13.25 |
12.32 |
12.62 |
392388手 |
50014万 |
-0.37 |
-2.85% |
2019-04-12 |
13.47 |
13.55 |
12.69 |
12.99 |
745466手 |
97668万 |
-0.31 |
-2.33% |
2019-04-04 |
12.69 |
13.47 |
12.69 |
13.30 |
555048手 |
73074万 |
0.67 |
5.30% |
2019-03-29 |
12.61 |
12.92 |
12.21 |
12.63 |
426963手 |
53350万 |
-0.14 |
-1.10% |
2019-03-22 |
12.63 |
13.09 |
12.31 |
12.77 |
508977手 |
65233万 |
0.27 |
2.16% |
2019-03-15 |
12.25 |
13.07 |
12.21 |
12.50 |
634488手 |
80576万 |
0.17 |
1.38% |
2019-03-08 |
12.57 |
13.28 |
12.31 |
12.33 |
928751手 |
120127万 |
-0.22 |
-1.75% |
2019-03-01 |
12.65 |
12.75 |
12.13 |
12.55 |
766813手 |
96044万 |
0.13 |
1.05% |
2019-02-22 |
11.42 |
12.47 |
11.36 |
12.42 |
617241手 |
73591万 |
1.04 |
9.14% |
2019-02-15 |
11.40 |
11.55 |
11.32 |
11.38 |
370387手 |
42195万 |
0.08 |
0.71% |
2019-02-01 |
11.25 |
11.38 |
10.81 |
11.30 |
362908手 |
40204万 |
0.05 |
0.44% |
2019-01-25 |
10.39 |
11.25 |
10.37 |
11.25 |
443322手 |
48185万 |
0.84 |
8.07% |
2019-01-18 |
10.27 |
10.66 |
10.20 |
10.41 |
298778手 |
31162万 |
0.14 |
1.36% |
2019-01-11 |
10.31 |
10.58 |
10.21 |
10.27 |
281787手 |
29361万 |
-0.03 |
-0.29% |
2018-12-28 |
10.12 |
10.35 |
9.80 |
10.15 |
269162手 |
27153万 |
0.03 |
0.30% |
2018-12-21 |
9.85 |
10.12 |
9.38 |
10.12 |
392958手 |
38282万 |
0.21 |
2.12% |
2018-12-14 |
9.80 |
10.21 |
9.79 |
9.91 |
286701手 |
28499万 |
0.00 |
0.00% |
2018-12-07 |
10.15 |
10.33 |
9.90 |
9.91 |
315427手 |
31934万 |
-0.01 |
-0.10% |
2018-11-30 |
9.81 |
10.25 |
9.70 |
9.92 |
404103手 |
40552万 |
0.18 |
1.85% |
2018-11-23 |
10.62 |
10.64 |
9.74 |
9.74 |
513413手 |
52183万 |
-0.99 |
-9.23% |
2018-11-16 |
9.15 |
10.92 |
9.10 |
10.73 |
711617手 |
71602万 |
1.58 |
17.27% |
2018-11-09 |
9.50 |
9.50 |
9.07 |
9.15 |
315789手 |
29147万 |
-0.20 |
-2.14% |
2018-11-02 |
8.45 |
9.36 |
8.32 |
9.35 |
436460手 |
38563万 |
0.90 |
10.65% |
2018-10-26 |
7.96 |
8.66 |
7.95 |
8.45 |
362130手 |
30360万 |
0.60 |
7.64% |
2018-10-19 |
8.11 |
8.17 |
7.44 |
7.85 |
310696手 |
24486万 |
-0.26 |
-3.21% |
2018-10-12 |
9.72 |
9.91 |
7.72 |
8.11 |
552258手 |
49936万 |
-1.75 |
-17.75% |
2018-09-28 |
10.11 |
10.12 |
9.70 |
9.86 |
258100手 |
25609万 |
-0.27 |
-2.67% |
2018-09-21 |
10.15 |
10.32 |
9.88 |
10.13 |
365730手 |
36917万 |
-0.04 |
-0.39% |
2018-09-14 |
10.34 |
10.36 |
10.06 |
10.17 |
194652手 |
19873万 |
-0.12 |
-1.17% |
2018-09-07 |
10.35 |
10.51 |
10.18 |
10.29 |
203270手 |
21049万 |
-0.11 |
-1.06% |
2018-08-31 |
10.46 |
10.74 |
10.13 |
10.40 |
233803手 |
24527万 |
-0.08 |
-0.76% |
2018-08-24 |
11.15 |
11.18 |
10.30 |
10.48 |
321221手 |
33991万 |
-0.90 |
-7.91% |
2018-08-17 |
12.37 |
12.37 |
11.00 |
11.38 |
379319手 |
45071万 |
-1.08 |
-8.67% |
2018-08-10 |
12.44 |
12.65 |
12.35 |
12.46 |
380395手 |
47573万 |
-0.09 |
-0.72% |
2018-08-03 |
12.79 |
12.99 |
12.01 |
12.55 |
281639手 |
35333万 |
-0.33 |
-2.56% |
2018-07-27 |
12.78 |
13.26 |
12.75 |
12.88 |
337438手 |
44006万 |
0.07 |
0.55% |
2018-07-20 |
12.70 |
12.88 |
12.56 |
12.81 |
255475手 |
32475万 |
0.07 |
0.55% |
2018-07-13 |
12.60 |
12.83 |
12.43 |
12.74 |
282570手 |
35736万 |
0.16 |
1.27% |
2018-07-06 |
12.80 |
13.18 |
12.43 |
12.58 |
306137手 |
38917万 |
-0.20 |
-1.56% |
2018-06-29 |
13.06 |
13.17 |
12.52 |
12.78 |
242810手 |
31136万 |
-0.16 |
-1.24% |
2018-06-22 |
13.02 |
13.29 |
12.20 |
12.94 |
396223手 |
51268万 |
-0.54 |
-4.01% |
2018-06-15 |
14.00 |
14.00 |
12.51 |
13.48 |
492406手 |
66236万 |
-0.59 |
-4.19% |
2018-06-08 |
14.05 |
14.34 |
13.50 |
14.07 |
383314手 |
53613万 |
-0.01 |
-0.07% |
2018-06-01 |
14.29 |
14.33 |
13.69 |
14.08 |
356568手 |
49906万 |
-0.25 |
-1.75% |
2018-05-25 |
15.82 |
15.95 |
14.07 |
14.33 |
944779手 |
141080万 |
-1.06 |
-6.89% |
2018-05-18 |
14.73 |
15.65 |
14.70 |
15.39 |
731303手 |
111819万 |
0.56 |
3.78% |
2018-05-11 |
14.88 |
15.30 |
14.75 |
14.83 |
512155手 |
76900万 |
0.00 |
0.00% |
2018-05-04 |
14.13 |
15.11 |
14.11 |
14.83 |
406576手 |
59503万 |
0.78 |
5.55% |
2018-04-27 |
14.20 |
14.49 |
13.95 |
14.05 |
297203手 |
42338万 |
-0.11 |
-0.78% |
2018-04-20 |
14.53 |
14.60 |
13.88 |
14.16 |
281910手 |
40272万 |
-0.37 |
-2.55% |
2018-04-13 |
14.30 |
14.57 |
14.09 |
14.53 |
283491手 |
40638万 |
0.14 |
0.97% |
2018-04-04 |
14.58 |
14.74 |
14.30 |
14.39 |
199804手 |
29051万 |
-0.19 |
-1.30% |
2018-03-30 |
13.70 |
14.63 |
13.48 |
14.58 |
347344手 |
49712万 |
0.66 |
4.74% |
2018-03-23 |
14.47 |
14.88 |
13.60 |
13.92 |
366863手 |
52698万 |
-0.52 |
-3.60% |
2018-03-16 |
15.16 |
15.44 |
14.38 |
14.44 |
426377手 |
63768万 |
-0.65 |
-4.31% |
2018-03-09 |
15.25 |
15.30 |
14.81 |
15.09 |
432268手 |
64840万 |
-0.09 |
-0.59% |
2018-03-02 |
14.52 |
15.55 |
14.45 |
15.18 |
648101手 |
97863万 |
0.73 |
5.05% |
2018-02-23 |
14.33 |
14.69 |
14.24 |
14.45 |
128765手 |
18602万 |
0.22 |
1.55% |
2018-02-14 |
13.96 |
14.57 |
13.96 |
14.23 |
238846手 |
34161万 |
0.32 |
2.30% |
2018-02-09 |
13.75 |
14.42 |
13.41 |
13.91 |
543421手 |
75866万 |
0.03 |
0.22% |
2018-02-02 |
15.50 |
15.58 |
13.25 |
13.88 |
734671手 |
105377万 |
-1.57 |
-10.16% |