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 |
2021-03-04 |
22.00 |
24.20 |
21.00 |
23.70 |
8309940手 |
1884628万 |
1.70 |
7.73% |
2021-02-26 |
24.42 |
26.87 |
20.87 |
22.00 |
9947182手 |
2381675万 |
-2.79 |
-11.26% |
2021-02-19 |
22.86 |
25.03 |
22.00 |
24.79 |
3703989手 |
861079万 |
4.01 |
19.30% |
2021-02-10 |
16.99 |
20.78 |
15.99 |
20.78 |
4573561手 |
848717万 |
3.79 |
22.31% |
2021-02-05 |
15.68 |
20.09 |
14.80 |
16.99 |
9833374手 |
1706236万 |
0.88 |
5.46% |
2021-01-29 |
14.65 |
16.60 |
14.16 |
16.11 |
10599628手 |
1661979万 |
1.37 |
9.29% |
2021-01-22 |
11.74 |
15.00 |
11.21 |
14.74 |
8200286手 |
1061875万 |
4.07 |
38.14% |
2021-01-15 |
9.94 |
12.10 |
9.75 |
10.67 |
7817858手 |
868706万 |
0.93 |
9.55% |
2021-01-08 |
8.98 |
10.12 |
8.92 |
9.74 |
4104548手 |
387624万 |
0.85 |
9.56% |
2020-12-31 |
8.93 |
8.99 |
8.08 |
8.89 |
2746796手 |
237320万 |
-0.09 |
-1.00% |
2020-12-25 |
8.50 |
9.05 |
8.30 |
8.98 |
3001857手 |
261033万 |
0.45 |
5.28% |
2020-12-18 |
8.09 |
8.75 |
7.80 |
8.53 |
2686918手 |
221756万 |
0.40 |
4.92% |
2020-12-11 |
9.25 |
9.60 |
8.01 |
8.13 |
3316674手 |
293606万 |
-1.23 |
-13.14% |
2020-12-04 |
8.93 |
9.61 |
8.63 |
9.36 |
3021456手 |
273839万 |
0.44 |
4.93% |
2020-11-27 |
8.08 |
9.55 |
8.05 |
8.92 |
6343284手 |
558827万 |
0.81 |
9.99% |
2020-11-20 |
7.49 |
8.19 |
7.41 |
8.11 |
2830070手 |
222531万 |
0.63 |
8.42% |
2020-11-13 |
7.01 |
7.65 |
6.97 |
7.48 |
1735519手 |
126722万 |
0.51 |
7.32% |
2020-11-06 |
6.58 |
7.11 |
6.50 |
6.97 |
1064202手 |
73275万 |
0.39 |
5.93% |
2020-10-30 |
6.75 |
6.84 |
6.57 |
6.58 |
589878手 |
39562万 |
-0.22 |
-3.23% |
2020-10-23 |
7.01 |
7.11 |
6.77 |
6.80 |
503255手 |
34818万 |
-0.21 |
-3.00% |
2020-10-16 |
7.14 |
7.28 |
7.00 |
7.01 |
631141手 |
45156万 |
-0.07 |
-0.99% |
2020-10-09 |
6.98 |
7.14 |
6.98 |
7.08 |
133947手 |
9492万 |
0.18 |
2.61% |
2020-09-30 |
7.05 |
7.10 |
6.86 |
6.90 |
286760手 |
20007万 |
-0.15 |
-2.13% |
2020-09-25 |
7.39 |
7.49 |
7.01 |
7.05 |
716527手 |
51881万 |
-0.38 |
-5.11% |
2020-09-18 |
7.63 |
7.75 |
7.22 |
7.43 |
1168222手 |
87315万 |
-0.19 |
-2.49% |
2020-09-11 |
7.39 |
7.68 |
7.25 |
7.62 |
1141550手 |
85272万 |
0.18 |
2.42% |
2020-09-04 |
7.80 |
7.87 |
7.29 |
7.44 |
1101939手 |
83504万 |
-0.34 |
-4.37% |
2020-08-28 |
7.86 |
7.99 |
7.41 |
7.78 |
1459223手 |
112435万 |
-0.09 |
-1.14% |
2020-08-21 |
8.84 |
9.18 |
7.80 |
7.87 |
3726955手 |
311286万 |
-0.93 |
-10.57% |
2020-08-14 |
9.43 |
9.56 |
8.63 |
8.80 |
2969782手 |
269939万 |
-0.80 |
-8.33% |
2020-08-07 |
8.54 |
9.70 |
8.50 |
9.60 |
5799586手 |
533401万 |
1.08 |
12.68% |
2020-07-31 |
8.70 |
9.21 |
8.05 |
8.52 |
4251554手 |
369183万 |
-0.23 |
-2.63% |
2020-07-24 |
7.79 |
9.15 |
7.76 |
8.75 |
4374132手 |
376706万 |
0.99 |
12.76% |
2020-07-17 |
8.51 |
8.97 |
7.68 |
7.76 |
3339061手 |
282726万 |
-0.81 |
-9.45% |
2020-07-10 |
7.51 |
8.99 |
7.51 |
8.57 |
4907971手 |
413105万 |
1.11 |
14.88% |
2020-07-03 |
7.13 |
7.53 |
6.98 |
7.46 |
1420210手 |
102697万 |
0.32 |
4.48% |
2020-06-24 |
7.45 |
7.55 |
7.11 |
7.14 |
798538手 |
58791万 |
-0.28 |
-3.77% |
2020-06-19 |
7.46 |
7.49 |
7.24 |
7.42 |
1118641手 |
82364万 |
-0.07 |
-0.94% |
2020-06-12 |
7.62 |
7.74 |
7.36 |
7.49 |
1475039手 |
111560万 |
-0.17 |
-2.22% |
2020-06-05 |
7.68 |
7.83 |
7.50 |
7.66 |
2066933手 |
158640万 |
-0.20 |
-2.54% |
2020-05-29 |
8.07 |
8.23 |
7.63 |
7.86 |
3450924手 |
275017万 |
-0.21 |
-2.60% |
2020-05-22 |
7.20 |
8.17 |
7.15 |
8.07 |
3860433手 |
295366万 |
1.03 |
14.63% |
2020-05-15 |
7.30 |
7.40 |
7.03 |
7.04 |
1507815手 |
108307万 |
-0.32 |
-4.35% |
2020-05-08 |
6.85 |
7.51 |
6.84 |
7.36 |
1256546手 |
91823万 |
0.52 |
7.60% |
2020-04-30 |
7.01 |
7.07 |
6.46 |
6.84 |
735212手 |
49609万 |
-0.22 |
-3.12% |
2020-04-24 |
7.11 |
7.24 |
6.73 |
7.06 |
1308485手 |
91752万 |
-0.04 |
-0.56% |
2020-04-17 |
7.04 |
7.64 |
6.97 |
7.10 |
2067859手 |
150935万 |
0.02 |
0.28% |
2020-04-10 |
7.07 |
7.45 |
7.02 |
7.08 |
1562065手 |
113364万 |
-0.02 |
-0.28% |
2020-04-03 |
6.37 |
7.48 |
6.17 |
7.10 |
2214285手 |
154397万 |
0.68 |
10.59% |
2020-03-27 |
6.42 |
6.68 |
6.17 |
6.42 |
793068手 |
51023万 |
-0.17 |
-2.58% |
2020-03-20 |
7.03 |
7.07 |
6.30 |
6.59 |
796965手 |
52796万 |
-0.32 |
-4.63% |
2020-03-13 |
7.30 |
7.39 |
6.60 |
6.91 |
976172手 |
69301万 |
-0.59 |
-7.87% |
2020-03-06 |
7.10 |
7.61 |
7.05 |
7.50 |
970409手 |
72197万 |
0.43 |
6.08% |
2020-02-28 |
8.13 |
8.18 |
7.03 |
7.07 |
1541325手 |
119161万 |
-1.12 |
-13.68% |
2020-02-21 |
7.69 |
8.53 |
7.67 |
8.19 |
2059446手 |
166816万 |
0.52 |
6.78% |
2020-02-14 |
7.12 |
7.88 |
7.04 |
7.67 |
1319344手 |
98892万 |
0.55 |
7.72% |
2020-02-07 |
7.29 |
7.29 |
6.56 |
7.12 |
1093983手 |
76512万 |
-0.98 |
-12.10% |
2020-01-23 |
8.64 |
8.78 |
8.03 |
8.10 |
655918手 |
55474万 |
-0.55 |
-6.36% |
2020-01-17 |
9.03 |
9.22 |
8.64 |
8.65 |
1039441手 |
92637万 |
-0.36 |
-4.00% |
2020-01-10 |
9.09 |
9.43 |
8.96 |
9.01 |
1481635手 |
136614万 |
-0.14 |
-1.53% |
2020-01-03 |
9.13 |
9.33 |
9.03 |
9.15 |
548478手 |
50303万 |
0.08 |
0.88% |
2019-12-31 |
8.62 |
9.25 |
8.48 |
9.07 |
1134586手 |
101124万 |
0.03 |
0.33% |
2019-12-27 |
8.68 |
9.40 |
8.49 |
9.04 |
1404540手 |
124931万 |
0.34 |
3.91% |
2019-12-20 |
8.46 |
9.18 |
8.31 |
8.70 |
1614394手 |
142227万 |
0.21 |
2.47% |
2019-12-13 |
8.54 |
8.64 |
8.34 |
8.49 |
775218手 |
65627万 |
-0.04 |
-0.47% |
2019-12-06 |
8.11 |
8.61 |
7.97 |
8.53 |
839008手 |
69858万 |
0.39 |
4.79% |
2019-11-29 |
8.19 |
8.50 |
8.11 |
8.14 |
651158手 |
54242万 |
-0.13 |
-1.57% |
2019-11-22 |
8.13 |
8.55 |
8.01 |
8.27 |
681854手 |
56595万 |
0.04 |
0.49% |
2019-11-15 |
8.31 |
8.48 |
7.85 |
8.23 |
579949手 |
47283万 |
-0.10 |
-1.20% |
2019-11-08 |
8.43 |
8.53 |
8.31 |
8.33 |
382398手 |
32131万 |
-0.11 |
-1.30% |
2019-11-01 |
8.68 |
8.80 |
8.21 |
8.44 |
549466手 |
46828万 |
-0.27 |
-3.10% |
2019-10-25 |
8.63 |
8.80 |
8.46 |
8.71 |
352428手 |
30477万 |
0.10 |
1.16% |
2019-10-18 |
9.16 |
9.28 |
8.60 |
8.61 |
640915手 |
57616万 |
-0.56 |
-6.11% |
2019-10-11 |
9.15 |
9.32 |
9.10 |
9.17 |
422186手 |
38885万 |
0.05 |
0.55% |
2019-09-30 |
9.11 |
9.20 |
9.10 |
9.12 |
88609手 |
8107万 |
0.00 |
0.00% |
2019-09-27 |
9.80 |
9.84 |
9.06 |
9.12 |
840005手 |
79121万 |
-0.68 |
-6.94% |
2019-09-20 |
9.94 |
9.96 |
9.61 |
9.80 |
958390手 |
93969万 |
-0.15 |
-1.51% |
2019-09-12 |
9.85 |
10.23 |
9.77 |
9.95 |
1138473手 |
113848万 |
0.16 |
1.63% |
2019-09-06 |
9.57 |
10.04 |
9.50 |
9.79 |
1408299手 |
137760万 |
0.15 |
1.56% |
2019-08-30 |
9.95 |
10.03 |
9.36 |
9.64 |
1213243手 |
116657万 |
-0.06 |
-0.62% |
2019-08-23 |
9.42 |
9.88 |
9.36 |
9.70 |
1116624手 |
107895万 |
0.18 |
1.89% |
2019-08-16 |
10.05 |
10.14 |
9.13 |
9.52 |
1312368手 |
125205万 |
-0.61 |
-6.02% |
2019-08-09 |
10.18 |
10.58 |
9.85 |
10.13 |
1997196手 |
203773万 |
-0.11 |
-1.07% |
2019-08-02 |
9.76 |
10.45 |
9.52 |
10.24 |
1261648手 |
125551万 |
0.51 |
5.24% |
2019-07-26 |
10.24 |
10.44 |
9.51 |
9.73 |
1052618手 |
102436万 |
-0.56 |
-5.44% |
2019-07-19 |
9.97 |
10.57 |
9.92 |
10.29 |
1190056手 |
121839万 |
0.39 |
3.94% |
2019-07-12 |
10.55 |
10.60 |
9.83 |
9.90 |
1169617手 |
117899万 |
-0.71 |
-6.69% |
2019-07-05 |
10.70 |
11.04 |
10.41 |
10.61 |
1696471手 |
181830万 |
-0.45 |
-4.07% |
2019-06-28 |
11.80 |
12.08 |
10.77 |
11.06 |
2575511手 |
288481万 |
-0.71 |
-6.03% |
2019-06-21 |
12.79 |
13.37 |
11.45 |
11.77 |
4557202手 |
559994万 |
-0.94 |
-7.40% |
2019-06-14 |
11.88 |
13.62 |
11.15 |
12.71 |
6691631手 |
840596万 |
1.05 |
9.01% |
2019-06-06 |
12.16 |
12.63 |
11.11 |
11.66 |
3814444手 |
451136万 |
-0.70 |
-5.66% |
2019-05-31 |
11.38 |
12.83 |
11.15 |
12.36 |
5680601手 |
681130万 |
1.12 |
9.96% |
2019-05-24 |
10.20 |
12.40 |
10.06 |
11.24 |
5669997手 |
663414万 |
0.64 |
6.04% |
2019-05-17 |
9.65 |
11.30 |
9.61 |
10.60 |
2439903手 |
254646万 |
0.76 |
7.72% |
2019-05-10 |
9.80 |
9.87 |
9.01 |
9.84 |
1481238手 |
140280万 |
-0.30 |
-2.96% |
2019-04-30 |
10.51 |
10.61 |
9.97 |
10.14 |
483705手 |
49186万 |
-0.38 |
-3.61% |
2019-04-26 |
11.51 |
11.61 |
10.50 |
10.52 |
1616687手 |
180755万 |
-0.94 |
-8.20% |
2019-04-19 |
11.65 |
11.74 |
11.00 |
11.46 |
1594892手 |
182240万 |
-0.04 |
-0.35% |
2019-04-12 |
12.44 |
12.74 |
11.36 |
11.50 |
2294454手 |
275925万 |
-0.85 |
-6.88% |
2019-04-04 |
11.86 |
12.85 |
11.78 |
12.35 |
2764652手 |
340655万 |
0.55 |
4.66% |
2019-03-29 |
12.05 |
12.18 |
11.15 |
11.80 |
2541080手 |
297020万 |
-0.60 |
-4.84% |
2019-03-22 |
13.30 |
13.65 |
11.98 |
12.40 |
4360785手 |
552200万 |
-0.20 |
-1.59% |
2019-03-15 |
11.20 |
12.60 |
11.20 |
12.60 |
4451363手 |
531238万 |
1.39 |
12.40% |
2019-03-08 |
10.25 |
12.76 |
10.18 |
11.21 |
5377576手 |
619254万 |
0.99 |
9.69% |
2019-03-01 |
9.52 |
11.09 |
9.48 |
10.22 |
3884366手 |
400220万 |
0.77 |
8.15% |
2019-02-22 |
9.19 |
9.72 |
9.10 |
9.45 |
2062693手 |
193167万 |
0.36 |
3.96% |
2019-02-15 |
8.69 |
9.32 |
8.67 |
9.09 |
1213997手 |
110257万 |
0.45 |
5.21% |
2019-02-01 |
8.86 |
8.90 |
8.25 |
8.64 |
684663手 |
58949万 |
-0.12 |
-1.37% |
2019-01-25 |
9.27 |
9.28 |
8.76 |
8.76 |
913766手 |
82096万 |
-0.50 |
-5.40% |
2019-01-18 |
9.10 |
9.29 |
8.92 |
9.26 |
1174475手 |
107277万 |
0.15 |
1.65% |
2019-01-11 |
9.11 |
9.40 |
8.96 |
9.11 |
1293846手 |
118565万 |
0.00 |
0.00% |
2018-12-28 |
8.88 |
9.03 |
8.45 |
8.61 |
694945手 |
60628万 |
-0.30 |
-3.37% |
2018-12-21 |
9.12 |
9.16 |
8.75 |
8.91 |
668254手 |
59811万 |
-0.21 |
-2.30% |
2018-12-14 |
9.48 |
9.58 |
9.07 |
9.12 |
959315手 |
89867万 |
-0.46 |
-4.80% |
2018-12-07 |
9.67 |
10.05 |
9.47 |
9.58 |
1564798手 |
152488万 |
0.13 |
1.38% |
2018-11-30 |
9.12 |
9.72 |
9.02 |
9.45 |
1366458手 |
127520万 |
0.19 |
2.05% |
2018-11-23 |
10.21 |
10.96 |
9.26 |
9.26 |
2962777手 |
302255万 |
-1.03 |
-10.01% |
2018-11-16 |
10.08 |
10.50 |
9.88 |
10.29 |
2811267手 |
287049万 |
0.29 |
2.90% |
2018-11-09 |
10.20 |
10.64 |
10.00 |
10.00 |
2895200手 |
297749万 |
-0.38 |
-3.66% |
2018-11-02 |
8.69 |
10.56 |
8.50 |
10.38 |
3502049手 |
345869万 |
1.69 |
19.45% |
2018-10-26 |
8.25 |
8.98 |
8.04 |
8.69 |
1268664手 |
108615万 |
0.50 |
6.11% |
2018-10-19 |
8.88 |
8.94 |
7.73 |
8.19 |
986907手 |
83028万 |
-0.69 |
-7.77% |
2018-10-12 |
9.50 |
10.09 |
8.50 |
8.88 |
2058585手 |
194006万 |
-0.76 |
-7.88% |
2018-09-28 |
9.47 |
9.68 |
9.14 |
9.64 |
1139983手 |
107747万 |
0.06 |
0.63% |
2018-09-21 |
8.90 |
9.88 |
8.70 |
9.58 |
1647412手 |
153502万 |
0.69 |
7.76% |
2018-09-14 |
9.71 |
9.72 |
8.30 |
8.89 |
1495553手 |
132241万 |
-0.85 |
-8.73% |
2018-09-07 |
9.89 |
10.07 |
9.56 |
9.74 |
674059手 |
66149万 |
-0.17 |
-1.72% |
2018-08-31 |
9.66 |
10.36 |
9.64 |
9.91 |
1298584手 |
130487万 |
0.23 |
2.38% |
2018-08-24 |
9.60 |
9.85 |
9.45 |
9.68 |
838109手 |
80868万 |
0.18 |
1.90% |
2018-08-17 |
9.95 |
10.58 |
9.48 |
9.50 |
1179408手 |
118000万 |
-0.60 |
-5.94% |
2018-08-10 |
10.03 |
10.21 |
9.64 |
10.10 |
1087875手 |
108771万 |
0.08 |
0.80% |
2018-08-03 |
10.63 |
11.00 |
9.90 |
10.02 |
1101369手 |
116057万 |
-0.70 |
-6.53% |
2018-07-27 |
10.42 |
11.29 |
10.32 |
10.72 |
1980858手 |
216143万 |
0.28 |
2.68% |
2018-07-20 |
10.66 |
10.75 |
10.03 |
10.44 |
1261379手 |
131106万 |
-0.31 |
-2.88% |
2018-07-13 |
10.37 |
10.85 |
10.03 |
10.75 |
1863036手 |
196125万 |
0.42 |
4.07% |
2018-07-06 |
12.47 |
13.04 |
9.88 |
10.33 |
2711909手 |
307805万 |
-5.90 |
-36.35% |
2018-06-29 |
16.46 |
16.98 |
15.30 |
16.23 |
2194295手 |
355724万 |
-0.05 |
-0.31% |
2018-06-22 |
16.01 |
16.60 |
14.83 |
16.28 |
1981661手 |
314540万 |
-0.11 |
-0.67% |
2018-06-15 |
14.67 |
16.65 |
14.40 |
16.39 |
1740369手 |
274286万 |
1.62 |
10.97% |
2018-06-08 |
15.15 |
15.39 |
14.52 |
14.77 |
807132手 |
120588万 |
-0.32 |
-2.12% |
2018-06-01 |
15.21 |
15.50 |
14.76 |
15.09 |
844945手 |
127779万 |
-0.24 |
-1.57% |
2018-05-25 |
16.22 |
16.47 |
15.30 |
15.33 |
863766手 |
138014万 |
-0.75 |
-4.66% |
2018-05-18 |
16.57 |
17.08 |
15.72 |
16.08 |
1294809手 |
211620万 |
-0.58 |
-3.48% |
2018-05-11 |
15.95 |
16.88 |
15.79 |
16.66 |
1499902手 |
245880万 |
0.75 |
4.71% |
2018-05-04 |
15.75 |
16.36 |
15.22 |
15.91 |
591757手 |
93655万 |
0.20 |
1.27% |
2018-04-27 |
16.00 |
16.24 |
15.50 |
15.71 |
1172138手 |
185874万 |
-0.98 |
-5.87% |
2018-04-20 |
16.50 |
17.38 |
15.41 |
16.69 |
2036318手 |
337940万 |
0.16 |
0.97% |
2018-04-13 |
16.87 |
18.18 |
16.50 |
16.53 |
2431272手 |
427029万 |
-0.35 |
-2.07% |
2018-04-04 |
16.94 |
17.48 |
16.66 |
16.88 |
1284909手 |
219412万 |
-0.09 |
-0.53% |
2018-03-30 |
14.45 |
17.13 |
14.45 |
16.97 |
2155948手 |
353817万 |
1.81 |
11.94% |
2018-03-23 |
17.35 |
17.45 |
14.67 |
15.16 |
1870986手 |
308865万 |
-2.38 |
-13.57% |
2018-03-16 |
17.42 |
18.80 |
17.23 |
17.54 |
2847360手 |
512945万 |
0.15 |
0.86% |
2018-03-09 |
16.95 |
18.20 |
16.57 |
17.39 |
2395356手 |
420302万 |
0.58 |
3.45% |