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 |
9.33 |
9.50 |
8.47 |
8.56 |
1001312手 |
89191万 |
-0.76 |
-8.15% |
2021-01-22 |
8.91 |
9.62 |
8.88 |
9.32 |
2372860手 |
220922万 |
0.41 |
4.60% |
2021-01-15 |
8.87 |
9.45 |
8.46 |
8.91 |
2927800手 |
265225万 |
0.09 |
1.02% |
2021-01-08 |
9.10 |
9.95 |
8.74 |
8.82 |
3284408手 |
306015万 |
-0.18 |
-2.00% |
2020-12-31 |
8.63 |
9.00 |
8.45 |
9.00 |
1073450手 |
94127万 |
0.41 |
4.77% |
2020-12-25 |
8.38 |
8.77 |
8.19 |
8.59 |
964334手 |
81934万 |
0.17 |
2.02% |
2020-12-18 |
8.26 |
8.53 |
8.10 |
8.42 |
546477手 |
45560万 |
0.14 |
1.69% |
2020-12-11 |
8.83 |
8.90 |
8.20 |
8.28 |
721220手 |
61702万 |
-0.58 |
-6.55% |
2020-12-04 |
9.09 |
9.23 |
8.70 |
8.86 |
679240手 |
60761万 |
-0.29 |
-3.17% |
2020-11-27 |
8.66 |
9.22 |
8.55 |
9.15 |
1727901手 |
153587万 |
0.46 |
5.29% |
2020-11-20 |
8.30 |
8.77 |
8.26 |
8.69 |
992525手 |
84774万 |
0.43 |
5.21% |
2020-11-13 |
8.38 |
8.59 |
8.08 |
8.26 |
779576手 |
65207万 |
-0.11 |
-1.31% |
2020-11-06 |
8.26 |
8.58 |
8.00 |
8.37 |
758499手 |
63282万 |
0.11 |
1.33% |
2020-10-30 |
8.91 |
8.95 |
8.26 |
8.26 |
676309手 |
58650万 |
-0.64 |
-7.19% |
2020-10-23 |
9.19 |
9.28 |
8.83 |
8.90 |
731415手 |
65826万 |
-0.28 |
-3.05% |
2020-10-16 |
9.24 |
9.45 |
9.04 |
9.18 |
1183737手 |
109592万 |
-0.01 |
-0.11% |
2020-10-09 |
9.08 |
9.27 |
9.08 |
9.19 |
215519手 |
19764万 |
0.18 |
2.00% |
2020-09-30 |
8.87 |
9.09 |
8.71 |
9.01 |
502293手 |
44855万 |
0.12 |
1.35% |
2020-09-25 |
9.18 |
9.52 |
8.74 |
8.89 |
1027374手 |
93657万 |
-0.21 |
-2.31% |
2020-09-18 |
8.93 |
9.13 |
8.68 |
9.10 |
1019084手 |
91095万 |
0.18 |
2.02% |
2020-09-11 |
9.54 |
9.68 |
8.72 |
8.92 |
1675332手 |
155480万 |
-0.68 |
-7.08% |
2020-09-04 |
9.75 |
10.27 |
9.38 |
9.60 |
2090627手 |
205849万 |
-0.11 |
-1.13% |
2020-08-28 |
10.28 |
10.50 |
9.30 |
9.71 |
2227395手 |
217652万 |
-0.57 |
-5.54% |
2020-08-21 |
10.85 |
11.35 |
10.16 |
10.28 |
3755102手 |
403233万 |
-0.71 |
-6.46% |
2020-08-14 |
11.30 |
12.19 |
9.97 |
10.99 |
6185520手 |
669862万 |
-0.92 |
-7.72% |
2020-08-07 |
8.99 |
12.98 |
8.97 |
11.91 |
9219767手 |
1087941万 |
3.05 |
34.42% |
2020-07-31 |
8.86 |
9.32 |
8.36 |
8.86 |
2607975手 |
230221万 |
-0.04 |
-0.45% |
2020-07-24 |
8.29 |
9.49 |
8.21 |
8.90 |
4408493手 |
400280万 |
0.78 |
9.61% |
2020-07-17 |
8.44 |
8.98 |
7.96 |
8.12 |
1823497手 |
154740万 |
-0.32 |
-3.79% |
2020-07-10 |
7.78 |
8.84 |
7.78 |
8.44 |
2793597手 |
233621万 |
0.71 |
9.19% |
2020-07-03 |
7.52 |
7.74 |
7.47 |
7.73 |
676608手 |
51472万 |
0.19 |
2.52% |
2020-06-24 |
7.66 |
7.85 |
7.54 |
7.54 |
532785手 |
40939万 |
-0.13 |
-1.70% |
2020-06-19 |
7.53 |
7.85 |
7.46 |
7.67 |
1054253手 |
80770万 |
0.14 |
1.86% |
2020-06-12 |
7.84 |
7.85 |
7.41 |
7.53 |
663358手 |
50406万 |
-0.27 |
-3.46% |
2020-06-05 |
7.70 |
7.94 |
7.65 |
7.80 |
691179手 |
53965万 |
0.10 |
1.30% |
2020-05-29 |
7.59 |
7.80 |
7.43 |
7.70 |
527296手 |
40055万 |
0.10 |
1.32% |
2020-05-22 |
7.82 |
8.04 |
7.53 |
7.60 |
974318手 |
76027万 |
-0.23 |
-2.94% |
2020-05-15 |
7.79 |
7.98 |
7.73 |
7.83 |
684646手 |
53724万 |
0.07 |
0.90% |
2020-05-08 |
7.46 |
7.88 |
7.40 |
7.76 |
390775手 |
30021万 |
0.25 |
3.33% |
2020-04-30 |
7.87 |
7.87 |
7.11 |
7.51 |
638138手 |
47959万 |
-0.42 |
-5.30% |
2020-04-24 |
7.66 |
8.43 |
7.60 |
7.93 |
1367075手 |
108555万 |
0.26 |
3.39% |
2020-04-17 |
7.77 |
7.86 |
7.53 |
7.67 |
645543手 |
49812万 |
-0.19 |
-2.42% |
2020-04-10 |
7.43 |
8.03 |
7.42 |
7.86 |
948891手 |
73901万 |
0.55 |
7.52% |
2020-04-03 |
7.27 |
7.43 |
7.08 |
7.31 |
377906手 |
27585万 |
-0.02 |
-0.27% |
2020-03-27 |
7.49 |
7.51 |
7.20 |
7.33 |
430741手 |
31791万 |
-0.25 |
-3.30% |
2020-03-20 |
7.96 |
8.20 |
7.30 |
7.58 |
796804手 |
61384万 |
-0.31 |
-3.93% |
2020-03-13 |
8.04 |
8.46 |
7.51 |
7.89 |
1179930手 |
94865万 |
-0.26 |
-3.19% |
2020-03-06 |
7.78 |
8.29 |
7.75 |
8.15 |
1001141手 |
81120万 |
0.45 |
5.84% |
2020-02-28 |
8.76 |
8.84 |
7.68 |
7.70 |
1733361手 |
146068万 |
-1.06 |
-12.10% |
2020-02-21 |
7.96 |
8.91 |
7.94 |
8.76 |
1638450手 |
139451万 |
0.80 |
10.05% |
2020-02-14 |
8.08 |
8.20 |
7.87 |
7.96 |
807361手 |
64576万 |
-0.04 |
-0.50% |
2020-02-07 |
7.61 |
8.20 |
6.85 |
8.00 |
1095439手 |
84515万 |
-0.46 |
-5.44% |
2020-01-23 |
8.68 |
8.94 |
8.40 |
8.46 |
764861手 |
66608万 |
-0.21 |
-2.42% |
2020-01-17 |
8.71 |
8.92 |
8.59 |
8.67 |
731487手 |
63932万 |
-0.11 |
-1.25% |
2020-01-10 |
8.92 |
9.47 |
8.75 |
8.78 |
2193282手 |
198358万 |
0.13 |
1.50% |
2020-01-03 |
8.37 |
8.74 |
8.33 |
8.65 |
456038手 |
38935万 |
0.33 |
3.97% |
2019-12-31 |
7.32 |
8.50 |
7.29 |
8.32 |
1236195手 |
98934万 |
0.03 |
0.36% |
2019-12-27 |
8.22 |
8.52 |
8.12 |
8.29 |
550901手 |
45591万 |
0.07 |
0.85% |
2019-12-20 |
8.05 |
8.67 |
8.05 |
8.22 |
966763手 |
80903万 |
0.17 |
2.11% |
2019-12-13 |
8.08 |
8.12 |
7.91 |
8.05 |
263523手 |
21103万 |
0.02 |
0.25% |
2019-12-06 |
7.87 |
8.07 |
7.77 |
8.03 |
259323手 |
20548万 |
0.17 |
2.16% |
2019-11-29 |
7.85 |
8.01 |
7.78 |
7.86 |
202292手 |
15988万 |
-0.03 |
-0.38% |
2019-11-22 |
7.70 |
8.04 |
7.70 |
7.89 |
243999手 |
19260万 |
0.18 |
2.33% |
2019-11-15 |
8.02 |
8.07 |
7.70 |
7.71 |
221841手 |
17445万 |
-0.36 |
-4.46% |
2019-11-08 |
8.03 |
8.26 |
8.03 |
8.07 |
288318手 |
23434万 |
0.06 |
0.75% |
2019-11-01 |
8.24 |
8.35 |
7.91 |
8.01 |
357184手 |
29079万 |
-0.20 |
-2.44% |
2019-10-25 |
8.40 |
8.45 |
8.09 |
8.21 |
336969手 |
27963万 |
-0.24 |
-2.84% |
2019-10-18 |
8.55 |
8.64 |
8.35 |
8.45 |
337205手 |
28564万 |
-0.04 |
-0.47% |
2019-10-11 |
8.45 |
8.55 |
8.30 |
8.49 |
237139手 |
20023万 |
0.07 |
0.83% |
2019-09-30 |
8.52 |
8.56 |
8.40 |
8.42 |
74556手 |
6319万 |
-0.09 |
-1.06% |
2019-09-27 |
9.16 |
9.24 |
8.46 |
8.51 |
644475手 |
56976万 |
-0.66 |
-7.20% |
2019-09-20 |
9.54 |
9.64 |
8.93 |
9.17 |
940725手 |
87253万 |
-0.38 |
-3.98% |
2019-09-12 |
9.56 |
9.73 |
9.35 |
9.55 |
868387手 |
82718万 |
0.05 |
0.53% |
2019-09-06 |
9.25 |
9.77 |
9.20 |
9.50 |
1350897手 |
127931万 |
0.26 |
2.81% |
2019-08-30 |
8.72 |
9.24 |
8.67 |
9.24 |
910194手 |
82572万 |
0.32 |
3.59% |
2019-08-23 |
8.62 |
9.06 |
8.60 |
8.92 |
661327手 |
58537万 |
0.37 |
4.33% |
2019-08-16 |
8.38 |
8.65 |
8.28 |
8.55 |
316162手 |
26847万 |
0.22 |
2.64% |
2019-08-09 |
8.90 |
9.09 |
8.26 |
8.33 |
461629手 |
39899万 |
-0.57 |
-6.40% |
2019-08-02 |
9.20 |
9.28 |
8.80 |
8.90 |
453119手 |
41312万 |
-0.31 |
-3.37% |
2019-07-26 |
9.06 |
9.26 |
8.75 |
9.21 |
537238手 |
48633万 |
0.15 |
1.66% |
2019-07-19 |
9.11 |
9.44 |
9.00 |
9.06 |
576964手 |
53145万 |
-0.03 |
-0.33% |
2019-07-12 |
9.50 |
9.56 |
8.96 |
9.09 |
721708手 |
66354万 |
-0.50 |
-5.21% |
2019-07-05 |
9.16 |
9.95 |
9.11 |
9.59 |
1403568手 |
132774万 |
0.60 |
6.67% |
2019-06-28 |
9.28 |
9.36 |
8.90 |
8.99 |
744823手 |
68459万 |
-0.31 |
-3.33% |
2019-06-21 |
8.77 |
9.33 |
8.69 |
9.30 |
691033手 |
62341万 |
0.46 |
5.20% |
2019-06-14 |
8.60 |
9.22 |
8.59 |
8.84 |
672594手 |
60044万 |
0.26 |
3.03% |
2019-06-06 |
9.36 |
9.41 |
8.52 |
8.58 |
497239手 |
44323万 |
-0.67 |
-7.24% |
2019-05-31 |
8.99 |
9.48 |
8.90 |
9.25 |
765731手 |
70897万 |
0.24 |
2.66% |
2019-05-24 |
9.22 |
9.80 |
8.95 |
9.01 |
1287589手 |
121060万 |
-0.07 |
-0.77% |
2019-05-17 |
9.10 |
9.68 |
8.92 |
9.08 |
1145087手 |
106069万 |
-0.14 |
-1.52% |
2019-05-10 |
9.06 |
9.50 |
8.39 |
9.22 |
1060373手 |
93519万 |
-0.01 |
-0.11% |
2019-04-30 |
9.63 |
9.70 |
9.05 |
9.23 |
378984手 |
35118万 |
-0.40 |
-4.15% |
2019-04-26 |
10.92 |
10.95 |
9.57 |
9.63 |
1133177手 |
114747万 |
-1.23 |
-11.33% |
2019-04-19 |
10.69 |
11.13 |
10.34 |
10.86 |
1546649手 |
166731万 |
0.33 |
3.13% |
2019-04-12 |
11.11 |
11.15 |
10.36 |
10.53 |
1611204手 |
172708万 |
-0.53 |
-4.79% |
2019-04-04 |
10.45 |
11.80 |
10.40 |
11.06 |
2838146手 |
315794万 |
0.61 |
5.84% |
2019-03-29 |
10.22 |
11.10 |
9.65 |
10.45 |
2494539手 |
257631万 |
0.17 |
1.65% |
2019-03-22 |
10.01 |
10.44 |
9.83 |
10.28 |
1937660手 |
197399万 |
0.38 |
3.84% |
2019-03-15 |
9.81 |
11.28 |
9.64 |
9.90 |
3398753手 |
352989万 |
0.18 |
1.85% |
2019-03-08 |
9.32 |
10.45 |
9.25 |
9.72 |
3016509手 |
291318万 |
0.42 |
4.52% |
2019-03-01 |
8.72 |
9.68 |
8.66 |
9.30 |
2719127手 |
248764万 |
0.67 |
7.76% |
2019-02-22 |
8.01 |
8.97 |
8.01 |
8.63 |
2090066手 |
178698万 |
0.65 |
8.14% |
2019-02-15 |
7.66 |
8.13 |
7.60 |
7.98 |
743579手 |
58955万 |
0.38 |
5.00% |
2019-02-01 |
7.89 |
7.95 |
7.34 |
7.60 |
483707手 |
36792万 |
-0.26 |
-3.31% |
2019-01-25 |
7.91 |
8.10 |
7.76 |
7.86 |
531664手 |
42107万 |
-0.02 |
-0.25% |
2019-01-18 |
8.18 |
8.20 |
7.81 |
7.88 |
627103手 |
50137万 |
-0.31 |
-3.79% |
2019-01-11 |
8.03 |
8.71 |
7.96 |
8.19 |
1585663手 |
130376万 |
0.14 |
1.74% |
2018-12-28 |
7.32 |
7.74 |
7.13 |
7.41 |
449075手 |
33299万 |
0.08 |
1.09% |
2018-12-21 |
7.32 |
7.57 |
7.28 |
7.33 |
319225手 |
23578万 |
-0.02 |
-0.27% |
2018-12-14 |
7.67 |
7.68 |
7.34 |
7.35 |
387100手 |
29234万 |
-0.34 |
-4.42% |
2018-12-07 |
7.82 |
7.95 |
7.56 |
7.69 |
560290手 |
43724万 |
0.03 |
0.39% |
2018-11-30 |
7.60 |
8.02 |
7.43 |
7.66 |
666981手 |
51817万 |
0.12 |
1.59% |
2018-11-23 |
7.85 |
8.74 |
7.50 |
7.54 |
1397803手 |
113239万 |
-0.28 |
-3.58% |
2018-11-16 |
7.34 |
7.90 |
7.32 |
7.82 |
909156手 |
70088万 |
0.46 |
6.25% |
2018-11-09 |
7.53 |
7.69 |
7.33 |
7.36 |
605315手 |
45437万 |
-0.16 |
-2.13% |
2018-11-02 |
7.19 |
7.57 |
7.00 |
7.52 |
632162手 |
46338万 |
0.27 |
3.72% |
2018-10-26 |
7.16 |
7.59 |
6.95 |
7.25 |
712485手 |
52152万 |
0.19 |
2.69% |
2018-10-19 |
7.08 |
7.38 |
6.75 |
7.06 |
627324手 |
44575万 |
-0.04 |
-0.56% |
2018-10-12 |
8.55 |
8.59 |
6.70 |
7.10 |
960428手 |
74413万 |
-1.60 |
-18.39% |
2018-09-28 |
8.72 |
9.10 |
8.63 |
8.70 |
912693手 |
80850万 |
-0.09 |
-1.02% |
2018-09-21 |
8.60 |
9.03 |
8.46 |
8.79 |
1341687手 |
117086万 |
0.07 |
0.80% |
2018-09-14 |
8.64 |
9.23 |
8.42 |
8.72 |
2377498手 |
210282万 |
0.02 |
0.23% |
2018-09-07 |
7.70 |
9.15 |
7.58 |
8.70 |
2640172手 |
228716万 |
1.01 |
13.13% |
2018-08-31 |
7.75 |
8.05 |
7.68 |
7.69 |
509740手 |
40231万 |
-0.03 |
-0.39% |
2018-08-24 |
7.59 |
7.96 |
7.48 |
7.72 |
370997手 |
28793万 |
0.13 |
1.71% |
2018-08-17 |
7.78 |
8.02 |
7.55 |
7.59 |
473892手 |
37163万 |
-0.29 |
-3.68% |
2018-08-10 |
7.74 |
7.92 |
7.39 |
7.88 |
394383手 |
30548万 |
0.13 |
1.68% |
2018-08-03 |
8.48 |
8.58 |
7.60 |
7.75 |
560484手 |
45379万 |
-0.67 |
-7.96% |
2018-07-27 |
8.01 |
8.50 |
8.01 |
8.42 |
869447手 |
72362万 |
0.41 |
5.12% |
2018-07-20 |
8.01 |
8.39 |
7.85 |
8.01 |
644736手 |
52251万 |
0.04 |
0.50% |
2018-07-13 |
8.03 |
8.29 |
7.56 |
7.97 |
658293手 |
52495万 |
-0.07 |
-0.87% |
2018-07-06 |
8.19 |
8.40 |
7.77 |
8.04 |
602890手 |
49138万 |
-0.12 |
-1.47% |
2018-06-29 |
8.10 |
8.18 |
7.80 |
8.16 |
453461手 |
36492万 |
0.21 |
2.64% |
2018-06-22 |
8.60 |
8.60 |
7.73 |
7.95 |
556613手 |
44590万 |
-0.70 |
-8.09% |
2018-06-15 |
9.19 |
9.68 |
8.57 |
8.65 |
594933手 |
54014万 |
-0.54 |
-5.88% |
2018-06-08 |
9.61 |
9.72 |
9.11 |
9.19 |
532045手 |
50519万 |
-0.36 |
-3.77% |
2018-06-01 |
10.40 |
10.40 |
9.51 |
9.55 |
670723手 |
66047万 |
-0.93 |
-8.87% |
2018-05-25 |
10.51 |
10.77 |
10.35 |
10.48 |
708707手 |
74900万 |
0.10 |
0.96% |
2018-05-18 |
10.42 |
10.69 |
10.20 |
10.38 |
597688手 |
62216万 |
-0.10 |
-0.95% |
2018-05-11 |
10.61 |
11.20 |
10.42 |
10.48 |
848152手 |
91653万 |
-0.16 |
-1.50% |
2018-05-04 |
10.90 |
11.09 |
10.04 |
10.64 |
668845手 |
70619万 |
-0.31 |
-2.83% |
2018-04-27 |
12.12 |
12.20 |
10.53 |
10.95 |
1586319手 |
179514万 |
-1.15 |
-9.50% |
2018-04-20 |
12.30 |
12.72 |
11.53 |
12.10 |
2595747手 |
316833万 |
-0.08 |
-0.66% |
2018-04-13 |
11.36 |
12.75 |
11.16 |
12.18 |
3892675手 |
470219万 |
1.19 |
10.83% |
2018-04-04 |
11.02 |
11.47 |
10.80 |
10.99 |
1140557手 |
126959万 |
-0.12 |
-1.08% |
2018-03-30 |
9.77 |
11.29 |
9.77 |
11.11 |
2707739手 |
293009万 |
1.35 |
13.83% |
2018-03-23 |
10.22 |
10.70 |
9.56 |
9.76 |
1036015手 |
106622万 |
-0.42 |
-4.13% |
2018-03-16 |
10.48 |
10.70 |
10.13 |
10.18 |
784165手 |
81507万 |
-0.21 |
-2.02% |
2018-03-09 |
10.32 |
10.47 |
10.03 |
10.39 |
678289手 |
69664万 |
0.15 |
1.47% |
2018-03-02 |
9.79 |
10.50 |
9.79 |
10.24 |
901004手 |
91750万 |
0.45 |
4.60% |
2018-02-23 |
9.57 |
9.97 |
9.57 |
9.79 |
199758手 |
19460万 |
0.29 |
3.05% |
2018-02-14 |
9.26 |
9.80 |
9.25 |
9.50 |
196678手 |
18720万 |
0.30 |
3.26% |
2018-02-09 |
10.27 |
10.67 |
8.99 |
9.20 |
610423手 |
59328万 |
-1.16 |
-11.20% |
2018-02-02 |
11.59 |
11.69 |
10.01 |
10.36 |
572917手 |
63005万 |
-1.19 |
-10.30% |