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 |
10.59 |
11.00 |
10.55 |
10.74 |
105224手 |
11326万 |
0.14 |
1.32% |
2021-02-26 |
9.53 |
11.16 |
9.37 |
10.60 |
268702手 |
28143万 |
1.07 |
11.23% |
2021-02-19 |
9.24 |
9.57 |
9.11 |
9.53 |
52618手 |
4926万 |
0.40 |
4.38% |
2021-02-10 |
8.55 |
9.21 |
8.54 |
9.13 |
68800手 |
6175万 |
0.53 |
6.16% |
2021-02-05 |
8.56 |
8.67 |
8.28 |
8.60 |
59679手 |
5055万 |
0.05 |
0.58% |
2021-01-29 |
8.45 |
8.68 |
8.14 |
8.55 |
58268手 |
4910万 |
0.08 |
0.94% |
2021-01-22 |
8.17 |
8.68 |
8.10 |
8.47 |
55282手 |
4645万 |
0.34 |
4.18% |
2021-01-15 |
8.30 |
8.30 |
7.76 |
8.13 |
58599手 |
4697万 |
-0.21 |
-2.52% |
2021-01-08 |
8.85 |
8.87 |
8.10 |
8.34 |
67740手 |
5759万 |
-0.45 |
-5.12% |
2020-12-31 |
8.50 |
8.82 |
8.46 |
8.79 |
38395手 |
3306万 |
0.19 |
2.21% |
2020-12-25 |
8.88 |
8.95 |
8.46 |
8.60 |
49690手 |
4335万 |
-0.28 |
-3.15% |
2020-12-18 |
9.06 |
9.21 |
8.73 |
8.88 |
63900手 |
5706万 |
-0.20 |
-2.20% |
2020-12-11 |
9.57 |
9.63 |
9.00 |
9.08 |
67772手 |
6323万 |
-0.56 |
-5.81% |
2020-12-04 |
9.33 |
9.81 |
9.26 |
9.64 |
81703手 |
7775万 |
0.45 |
4.90% |
2020-11-27 |
9.29 |
9.36 |
8.95 |
9.19 |
70388手 |
6456万 |
-0.17 |
-1.82% |
2020-11-20 |
9.10 |
9.48 |
9.06 |
9.36 |
69392手 |
6436万 |
0.25 |
2.74% |
2020-11-13 |
9.00 |
9.85 |
8.94 |
9.11 |
124608手 |
11567万 |
0.20 |
2.25% |
2020-11-06 |
8.90 |
9.09 |
8.40 |
8.91 |
80650手 |
7104万 |
0.11 |
1.25% |
2020-10-30 |
9.14 |
9.16 |
8.69 |
8.80 |
82619手 |
7378万 |
-0.35 |
-3.83% |
2020-10-23 |
9.43 |
9.56 |
9.07 |
9.15 |
87737手 |
8189万 |
-0.23 |
-2.45% |
2020-10-16 |
9.74 |
10.08 |
9.30 |
9.38 |
132433手 |
12794万 |
-0.32 |
-3.30% |
2020-10-09 |
9.96 |
9.96 |
9.67 |
9.70 |
25468手 |
2492万 |
0.02 |
0.21% |
2020-09-30 |
10.08 |
10.13 |
9.65 |
9.68 |
57884手 |
5706万 |
-0.43 |
-4.25% |
2020-09-25 |
10.99 |
11.02 |
9.96 |
10.11 |
122035手 |
12681万 |
-0.80 |
-7.33% |
2020-09-18 |
10.48 |
11.15 |
10.30 |
10.91 |
208179手 |
22354万 |
0.62 |
6.03% |
2020-09-11 |
10.77 |
11.03 |
9.72 |
10.29 |
201880手 |
21039万 |
-0.47 |
-4.37% |
2020-09-04 |
13.00 |
13.00 |
10.47 |
10.76 |
457647手 |
52972万 |
-2.37 |
-18.05% |
2020-08-28 |
11.99 |
13.76 |
11.96 |
13.13 |
496325手 |
64421万 |
1.04 |
8.60% |
2020-08-21 |
12.00 |
12.69 |
11.58 |
12.09 |
336346手 |
40805万 |
-0.18 |
-1.47% |
2020-08-14 |
11.75 |
12.66 |
10.77 |
12.27 |
310055手 |
35738万 |
0.43 |
3.63% |
2020-08-07 |
12.41 |
13.65 |
11.29 |
11.84 |
564574手 |
70036万 |
0.56 |
4.96% |
2020-07-31 |
9.41 |
11.28 |
9.28 |
11.28 |
226901手 |
23142万 |
1.82 |
19.24% |
2020-07-24 |
9.62 |
10.49 |
9.38 |
9.46 |
277592手 |
27639万 |
-0.30 |
-3.07% |
2020-07-17 |
9.69 |
10.80 |
9.23 |
9.76 |
484042手 |
49356万 |
0.08 |
0.83% |
2020-07-10 |
9.02 |
10.29 |
8.90 |
9.68 |
253594手 |
24322万 |
0.61 |
6.72% |
2020-07-03 |
8.53 |
9.30 |
8.45 |
9.07 |
127974手 |
11379万 |
0.51 |
5.96% |
2020-06-24 |
8.70 |
8.70 |
8.45 |
8.56 |
36799手 |
3146万 |
-0.14 |
-1.61% |
2020-06-19 |
8.74 |
9.04 |
8.38 |
8.70 |
83969手 |
7204万 |
-0.10 |
-1.14% |
2020-06-12 |
8.45 |
8.95 |
8.35 |
8.80 |
101583手 |
8764万 |
0.36 |
4.26% |
2020-06-05 |
8.09 |
8.49 |
8.05 |
8.44 |
85331手 |
7074万 |
0.37 |
4.58% |
2020-05-29 |
7.96 |
8.09 |
7.83 |
8.07 |
37857手 |
3026万 |
0.11 |
1.38% |
2020-05-22 |
8.20 |
8.26 |
7.96 |
7.96 |
49991手 |
4058万 |
-0.14 |
-1.73% |
2020-05-15 |
8.35 |
8.35 |
8.03 |
8.10 |
68928手 |
5620万 |
-0.25 |
-2.99% |
2020-05-08 |
8.30 |
8.43 |
8.12 |
8.35 |
46504手 |
3859万 |
-0.06 |
-0.71% |
2020-04-30 |
8.96 |
9.00 |
8.01 |
8.41 |
88287手 |
7446万 |
-0.42 |
-4.76% |
2020-04-24 |
8.32 |
9.09 |
8.20 |
8.83 |
147121手 |
12707万 |
0.52 |
6.26% |
2020-04-17 |
8.55 |
8.67 |
8.19 |
8.31 |
87857手 |
7389万 |
-0.24 |
-2.81% |
2020-04-10 |
8.30 |
8.86 |
8.23 |
8.55 |
104847手 |
8960万 |
0.38 |
4.65% |
2020-04-03 |
8.45 |
8.45 |
8.06 |
8.17 |
61660手 |
5061万 |
-0.35 |
-4.11% |
2020-03-27 |
8.55 |
8.67 |
8.28 |
8.52 |
134549手 |
11411万 |
-0.34 |
-3.84% |
2020-03-20 |
8.86 |
9.09 |
8.07 |
8.86 |
171165手 |
14637万 |
0.05 |
0.57% |
2020-03-13 |
8.98 |
9.24 |
8.31 |
8.81 |
130436手 |
11628万 |
-0.29 |
-3.19% |
2020-03-06 |
8.63 |
9.15 |
8.63 |
9.10 |
96769手 |
8641万 |
0.49 |
5.69% |
2020-02-28 |
9.34 |
9.34 |
8.60 |
8.61 |
133100手 |
11961万 |
-0.78 |
-8.31% |
2020-02-21 |
8.90 |
9.56 |
8.82 |
9.39 |
168369手 |
15622万 |
0.44 |
4.92% |
2020-02-14 |
8.51 |
9.28 |
8.28 |
8.95 |
123347手 |
10891万 |
0.42 |
4.92% |
2020-02-07 |
8.12 |
8.56 |
7.31 |
8.53 |
101386手 |
7973万 |
-0.49 |
-5.43% |
2020-01-23 |
9.60 |
9.64 |
8.90 |
9.02 |
61861手 |
5750万 |
-0.59 |
-6.14% |
2020-01-17 |
9.76 |
9.88 |
9.50 |
9.61 |
73947手 |
7176万 |
-0.12 |
-1.23% |
2020-01-10 |
9.69 |
9.88 |
9.52 |
9.73 |
108098手 |
10450万 |
0.05 |
0.52% |
2020-01-03 |
9.56 |
9.75 |
9.50 |
9.68 |
39854手 |
3835万 |
0.20 |
2.11% |
2019-12-31 |
9.27 |
9.49 |
9.18 |
9.48 |
33096手 |
3106万 |
-0.01 |
-0.10% |
2019-12-27 |
9.42 |
9.55 |
9.23 |
9.49 |
55869手 |
5253万 |
0.03 |
0.32% |
2019-12-20 |
9.42 |
9.72 |
9.28 |
9.46 |
97845手 |
9285万 |
0.06 |
0.64% |
2019-12-13 |
9.27 |
9.95 |
9.02 |
9.40 |
105077手 |
9796万 |
0.13 |
1.40% |
2019-12-06 |
9.10 |
9.33 |
9.09 |
9.27 |
31410手 |
2890万 |
0.16 |
1.76% |
2019-11-29 |
9.34 |
9.49 |
8.98 |
9.11 |
36156手 |
3311万 |
-0.17 |
-1.83% |
2019-11-22 |
9.40 |
9.53 |
9.24 |
9.28 |
43436手 |
4081万 |
-0.11 |
-1.17% |
2019-11-15 |
9.79 |
9.79 |
9.26 |
9.39 |
45054手 |
4268万 |
-0.47 |
-4.77% |
2019-11-08 |
10.07 |
10.43 |
9.85 |
9.86 |
71277手 |
7210万 |
-0.24 |
-2.38% |
2019-11-01 |
10.01 |
10.21 |
9.81 |
10.10 |
80710手 |
8096万 |
-0.11 |
-1.08% |
2019-10-25 |
9.52 |
10.63 |
9.32 |
10.21 |
88032手 |
8764万 |
0.74 |
7.81% |
2019-10-18 |
10.34 |
10.37 |
9.39 |
9.47 |
91625手 |
9104万 |
-0.89 |
-8.59% |
2019-10-11 |
10.42 |
10.47 |
10.03 |
10.36 |
47930手 |
4919万 |
0.05 |
0.48% |
2019-09-30 |
10.60 |
10.68 |
10.30 |
10.31 |
11571手 |
1207万 |
-0.29 |
-2.74% |
2019-09-27 |
11.18 |
11.27 |
10.26 |
10.60 |
99474手 |
10765万 |
-0.66 |
-5.86% |
2019-09-20 |
11.42 |
11.54 |
10.86 |
11.26 |
144622手 |
16309万 |
-0.22 |
-1.92% |
2019-09-12 |
11.17 |
11.60 |
11.11 |
11.48 |
124841手 |
14165万 |
0.36 |
3.24% |
2019-09-06 |
10.24 |
11.63 |
10.23 |
11.12 |
184514手 |
20311万 |
0.87 |
8.49% |
2019-08-30 |
10.10 |
10.65 |
10.08 |
10.25 |
90480手 |
9432万 |
-0.15 |
-1.44% |
2019-08-23 |
10.28 |
10.72 |
10.17 |
10.40 |
115079手 |
11993万 |
0.11 |
1.07% |
2019-08-16 |
9.96 |
10.50 |
9.55 |
10.29 |
73163手 |
7329万 |
0.33 |
3.31% |
2019-08-09 |
10.30 |
10.60 |
9.63 |
9.96 |
58392手 |
5853万 |
-0.43 |
-4.14% |
2019-08-02 |
10.53 |
10.61 |
10.15 |
10.39 |
50270手 |
5233万 |
-0.16 |
-1.52% |
2019-07-26 |
10.54 |
10.65 |
10.07 |
10.55 |
75154手 |
7773万 |
0.06 |
0.57% |
2019-07-19 |
10.99 |
11.15 |
10.30 |
10.49 |
76566手 |
8260万 |
-0.47 |
-4.29% |
2019-07-12 |
11.70 |
11.70 |
10.90 |
10.96 |
107842手 |
12007万 |
-0.67 |
-5.76% |
2019-07-05 |
11.70 |
12.38 |
11.35 |
11.63 |
212937手 |
25211万 |
0.17 |
1.48% |
2019-06-28 |
11.27 |
11.91 |
11.15 |
11.46 |
220396手 |
25379万 |
0.00 |
0.00% |
2019-06-21 |
10.00 |
12.21 |
9.86 |
11.46 |
308321手 |
34031万 |
1.02 |
9.77% |
2019-06-14 |
9.38 |
11.09 |
9.25 |
10.44 |
130788手 |
13382万 |
1.14 |
12.26% |
2019-06-06 |
10.38 |
10.55 |
9.25 |
9.30 |
62689手 |
6196万 |
-1.10 |
-10.58% |
2019-05-31 |
10.48 |
10.96 |
10.28 |
10.40 |
72858手 |
7717万 |
-0.08 |
-0.76% |
2019-05-24 |
10.66 |
11.07 |
10.18 |
10.48 |
70274手 |
7471万 |
-0.17 |
-1.60% |
2019-05-17 |
10.80 |
11.70 |
10.51 |
10.65 |
121454手 |
13419万 |
-0.34 |
-3.09% |
2019-05-10 |
11.05 |
11.40 |
10.21 |
10.99 |
130422手 |
14133万 |
-0.62 |
-5.34% |
2019-04-30 |
12.07 |
12.15 |
11.20 |
11.61 |
53365手 |
6182万 |
-0.39 |
-3.25% |
2019-04-26 |
13.50 |
13.96 |
11.83 |
12.00 |
197608手 |
25287万 |
-1.59 |
-11.70% |
2019-04-19 |
13.08 |
14.80 |
12.77 |
13.59 |
406695手 |
56326万 |
0.42 |
3.19% |
2019-04-12 |
13.92 |
14.86 |
12.53 |
13.17 |
331994手 |
45897万 |
-0.93 |
-6.60% |
2019-04-04 |
11.97 |
14.13 |
11.90 |
14.10 |
205437手 |
27316万 |
2.47 |
21.24% |
2019-03-29 |
11.54 |
12.32 |
10.93 |
11.63 |
246189手 |
28587万 |
0.46 |
4.12% |
2019-03-22 |
9.93 |
11.17 |
9.87 |
11.17 |
232279手 |
24426万 |
1.24 |
12.49% |
2019-03-15 |
9.85 |
10.29 |
9.73 |
9.93 |
109319手 |
10895万 |
0.07 |
0.71% |
2019-03-08 |
9.66 |
10.54 |
9.64 |
9.86 |
137961手 |
13836万 |
0.22 |
2.28% |
2019-03-01 |
9.62 |
9.85 |
9.50 |
9.64 |
99941手 |
9610万 |
0.14 |
1.47% |
2019-02-22 |
9.35 |
9.60 |
9.27 |
9.50 |
38306手 |
3604万 |
0.23 |
2.48% |
2019-02-15 |
9.00 |
9.31 |
9.00 |
9.27 |
15284手 |
1406万 |
0.29 |
3.23% |
2019-02-01 |
9.50 |
9.54 |
8.86 |
8.98 |
22811手 |
2073万 |
-0.38 |
-4.06% |
2019-01-25 |
9.52 |
9.53 |
9.34 |
9.36 |
16121手 |
1519万 |
-0.09 |
-0.95% |
2019-01-18 |
9.54 |
9.79 |
9.38 |
9.45 |
17448手 |
1661万 |
-0.12 |
-1.25% |
2019-01-11 |
9.38 |
9.62 |
9.32 |
9.57 |
14811手 |
1403万 |
0.20 |
2.13% |
2018-12-28 |
9.50 |
9.56 |
9.10 |
9.38 |
17856手 |
1673万 |
0.04 |
0.43% |
2018-12-21 |
9.63 |
9.66 |
9.29 |
9.34 |
18580手 |
1751万 |
-0.32 |
-3.31% |
2018-12-14 |
9.70 |
10.18 |
9.54 |
9.66 |
18771手 |
1863万 |
-0.13 |
-1.33% |
2018-12-07 |
9.65 |
9.96 |
9.57 |
9.79 |
20809手 |
2040万 |
0.25 |
2.62% |
2018-11-30 |
9.58 |
9.70 |
9.36 |
9.54 |
15118手 |
1439万 |
-0.16 |
-1.65% |
2018-11-23 |
9.67 |
10.22 |
9.35 |
9.70 |
40132手 |
3947万 |
-0.08 |
-0.82% |
2018-11-16 |
9.22 |
9.95 |
9.21 |
9.78 |
38650手 |
3740万 |
0.45 |
4.82% |
2018-11-09 |
9.28 |
9.45 |
9.04 |
9.33 |
21331手 |
1974万 |
0.03 |
0.32% |
2018-11-02 |
8.95 |
9.40 |
8.90 |
9.30 |
26409手 |
2425万 |
0.44 |
4.97% |
2018-10-26 |
8.64 |
8.90 |
8.26 |
8.86 |
16385手 |
1418万 |
0.53 |
6.36% |
2018-10-19 |
9.10 |
9.10 |
8.11 |
8.33 |
13094手 |
1122万 |
-0.51 |
-5.77% |
2018-10-12 |
9.70 |
9.84 |
8.74 |
8.84 |
17787手 |
1646万 |
-0.88 |
-9.05% |
2018-09-28 |
9.27 |
9.92 |
9.25 |
9.72 |
22562手 |
2167万 |
0.35 |
3.73% |
2018-09-21 |
9.23 |
9.55 |
9.11 |
9.37 |
14108手 |
1308万 |
0.14 |
1.52% |
2018-09-14 |
9.25 |
9.38 |
8.85 |
9.23 |
23053手 |
2110万 |
-0.03 |
-0.32% |
2018-09-07 |
8.81 |
9.39 |
8.80 |
9.26 |
19639手 |
1781万 |
0.38 |
4.28% |
2018-08-31 |
9.08 |
9.22 |
8.86 |
8.88 |
19437手 |
1765万 |
-0.25 |
-2.74% |
2018-08-24 |
9.09 |
9.34 |
8.88 |
9.13 |
13662手 |
1236万 |
0.16 |
1.78% |
2018-08-17 |
9.10 |
9.10 |
8.83 |
8.97 |
11998手 |
1076万 |
-0.23 |
-2.50% |
2018-08-10 |
8.81 |
9.30 |
8.70 |
9.20 |
16111手 |
1452万 |
0.22 |
2.45% |
2018-08-03 |
9.40 |
9.40 |
8.77 |
8.98 |
18382手 |
1677万 |
-0.54 |
-5.67% |
2018-07-27 |
9.50 |
9.77 |
9.05 |
9.52 |
31031手 |
2904万 |
0.17 |
1.82% |
2018-07-20 |
10.39 |
10.44 |
9.18 |
9.35 |
32029手 |
3107万 |
-0.85 |
-8.33% |
2018-07-13 |
9.82 |
10.89 |
9.65 |
10.20 |
32735手 |
3410万 |
0.51 |
5.26% |
2018-07-06 |
9.80 |
10.04 |
9.49 |
9.69 |
18136手 |
1764万 |
-0.29 |
-2.91% |
2018-06-29 |
9.81 |
9.99 |
9.34 |
9.98 |
22505手 |
2180万 |
0.17 |
1.73% |
2018-06-22 |
10.85 |
10.86 |
9.61 |
9.81 |
57645手 |
6037万 |
-0.53 |
-5.13% |
2018-06-15 |
11.10 |
11.26 |
10.29 |
10.34 |
23327手 |
2493万 |
-0.78 |
-7.01% |
2018-06-08 |
10.70 |
11.54 |
10.64 |
11.12 |
26354手 |
2931万 |
0.32 |
2.96% |
2018-06-01 |
11.64 |
11.64 |
10.34 |
10.80 |
33090手 |
3600万 |
-0.68 |
-5.92% |
2018-05-25 |
11.65 |
11.98 |
11.20 |
11.48 |
36534手 |
4242万 |
-0.11 |
-0.95% |
2018-05-18 |
11.35 |
12.49 |
11.35 |
11.59 |
78583手 |
9297万 |
0.24 |
2.12% |
2018-05-11 |
10.93 |
11.52 |
10.38 |
11.35 |
184134手 |
19771万 |
-0.16 |
-1.39% |
2018-05-04 |
12.76 |
12.76 |
11.51 |
11.51 |
3380手 |
405万 |
-1.92 |
-14.30% |
2018-04-26 |
13.90 |
15.49 |
13.35 |
13.43 |
109923手 |
15753万 |
-0.75 |
-5.29% |
2018-04-20 |
15.60 |
15.94 |
13.60 |
14.18 |
67374手 |
9821万 |
-1.64 |
-10.37% |
2018-04-13 |
15.81 |
16.15 |
15.60 |
15.82 |
57993手 |
9203万 |
-0.19 |
-1.19% |
2018-04-04 |
15.83 |
16.50 |
15.60 |
16.01 |
82842手 |
13267万 |
0.19 |
1.20% |
2018-03-30 |
13.06 |
15.89 |
13.06 |
15.82 |
88621手 |
13308万 |
1.96 |
14.14% |
2018-03-23 |
15.54 |
15.74 |
13.80 |
13.86 |
77418手 |
11711万 |
-1.75 |
-11.21% |
2018-03-16 |
15.38 |
16.58 |
15.15 |
15.61 |
114174手 |
17893万 |
0.19 |
1.23% |
2018-03-09 |
14.12 |
15.90 |
13.75 |
15.42 |
196027手 |
30082万 |
1.26 |
8.90% |