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 |
2021-04-09 |
8.37 |
10.03 |
8.25 |
10.03 |
308722手 |
28558万 |
1.64 |
19.55% |
2021-04-02 |
7.85 |
8.82 |
7.72 |
8.39 |
242641手 |
20070万 |
0.58 |
7.43% |
2021-03-26 |
7.71 |
7.92 |
7.44 |
7.81 |
131967手 |
10175万 |
0.13 |
1.69% |
2021-03-19 |
7.73 |
8.00 |
7.42 |
7.68 |
146835手 |
11424万 |
-0.17 |
-2.17% |
2021-03-12 |
7.99 |
9.19 |
7.38 |
7.85 |
328309手 |
26794万 |
0.02 |
0.26% |
2021-03-05 |
7.41 |
7.85 |
7.41 |
7.83 |
92437手 |
7115万 |
0.33 |
4.40% |
2021-02-26 |
7.37 |
7.72 |
7.27 |
7.50 |
106697手 |
7977万 |
0.13 |
1.76% |
2021-02-19 |
6.81 |
7.39 |
6.81 |
7.37 |
51546手 |
3669万 |
0.59 |
8.70% |
2021-02-10 |
6.76 |
6.92 |
6.60 |
6.78 |
54291手 |
3670万 |
0.05 |
0.74% |
2021-02-05 |
7.31 |
7.43 |
6.60 |
6.73 |
166474手 |
11687万 |
-0.63 |
-8.56% |
2021-01-29 |
7.26 |
8.86 |
7.01 |
7.36 |
279199手 |
22197万 |
0.05 |
0.68% |
2021-01-22 |
7.22 |
7.58 |
7.22 |
7.31 |
87800手 |
6523万 |
0.02 |
0.27% |
2021-01-15 |
7.33 |
7.38 |
6.79 |
7.29 |
116908手 |
8266万 |
-0.06 |
-0.82% |
2021-01-08 |
7.93 |
8.09 |
7.02 |
7.35 |
147000手 |
11172万 |
-0.58 |
-7.31% |
2020-12-31 |
8.28 |
8.35 |
7.58 |
7.93 |
186602手 |
14922万 |
-0.45 |
-5.37% |
2020-12-25 |
9.47 |
9.47 |
8.23 |
8.38 |
158852手 |
14156万 |
-1.12 |
-11.79% |
2020-12-18 |
9.34 |
9.80 |
9.19 |
9.50 |
135774手 |
12885万 |
0.14 |
1.50% |
2020-12-11 |
9.90 |
10.65 |
9.26 |
9.36 |
304300手 |
30359万 |
-0.62 |
-6.21% |
2020-12-04 |
9.85 |
10.12 |
9.51 |
9.98 |
174316手 |
17062万 |
0.09 |
0.91% |
2020-11-27 |
10.23 |
10.65 |
9.69 |
9.89 |
507458手 |
51116万 |
-0.78 |
-7.31% |
2020-11-20 |
9.09 |
11.08 |
9.04 |
10.67 |
300151手 |
31283万 |
1.58 |
17.38% |
2020-11-13 |
9.19 |
9.38 |
9.02 |
9.09 |
107995手 |
9899万 |
-0.12 |
-1.30% |
2020-11-06 |
9.10 |
9.78 |
9.01 |
9.21 |
108083手 |
10096万 |
0.08 |
0.88% |
2020-10-30 |
9.49 |
9.57 |
9.07 |
9.13 |
54994手 |
5146万 |
-0.29 |
-3.08% |
2020-10-23 |
9.66 |
9.75 |
9.39 |
9.42 |
58668手 |
5616万 |
-0.24 |
-2.48% |
2020-10-16 |
9.71 |
9.98 |
9.38 |
9.66 |
79263手 |
7654万 |
0.00 |
0.00% |
2020-10-09 |
9.31 |
9.77 |
9.26 |
9.66 |
25075手 |
2393万 |
0.43 |
4.66% |
2020-09-30 |
10.48 |
10.50 |
9.22 |
9.23 |
124106手 |
12021万 |
-1.95 |
-17.44% |
2020-09-25 |
10.65 |
11.51 |
10.53 |
11.18 |
214229手 |
23509万 |
0.52 |
4.88% |
2020-09-18 |
10.41 |
10.68 |
10.22 |
10.66 |
71436手 |
7481万 |
0.26 |
2.50% |
2020-09-11 |
11.11 |
11.36 |
10.04 |
10.40 |
89200手 |
9581万 |
-0.71 |
-6.39% |
2020-09-04 |
11.46 |
11.65 |
10.71 |
11.11 |
88451手 |
9956万 |
-0.35 |
-3.05% |
2020-08-28 |
11.89 |
12.15 |
11.35 |
11.46 |
97963手 |
11462万 |
-0.42 |
-3.54% |
2020-08-21 |
12.14 |
12.42 |
11.65 |
11.88 |
121412手 |
14681万 |
-0.27 |
-2.22% |
2020-08-14 |
11.99 |
12.33 |
11.65 |
12.15 |
104491手 |
12562万 |
0.02 |
0.17% |
2020-08-07 |
12.17 |
12.52 |
11.90 |
12.13 |
167282手 |
20428万 |
0.05 |
0.41% |
2020-07-31 |
11.35 |
12.32 |
11.21 |
12.08 |
140657手 |
16734万 |
0.70 |
6.15% |
2020-07-24 |
12.39 |
12.65 |
11.35 |
11.38 |
147394手 |
17878万 |
-0.87 |
-7.10% |
2020-07-17 |
13.04 |
13.46 |
11.85 |
12.25 |
244568手 |
31211万 |
-0.79 |
-6.06% |
2020-07-10 |
12.21 |
13.55 |
12.17 |
13.04 |
311530手 |
39958万 |
0.84 |
6.88% |
2020-07-03 |
11.70 |
12.32 |
11.50 |
12.20 |
154869手 |
18578万 |
0.51 |
4.36% |
2020-06-24 |
12.18 |
12.18 |
11.68 |
11.69 |
83110手 |
9925万 |
-0.54 |
-4.42% |
2020-06-19 |
12.04 |
12.47 |
11.76 |
12.23 |
201874手 |
24460万 |
0.11 |
0.91% |
2020-06-12 |
13.46 |
13.54 |
11.94 |
12.12 |
469129手 |
59856万 |
-1.78 |
-12.81% |
2020-06-05 |
14.50 |
15.10 |
12.67 |
13.90 |
1004837手 |
140177万 |
0.11 |
0.80% |
2020-05-29 |
11.20 |
13.79 |
11.07 |
13.79 |
347021手 |
43177万 |
2.51 |
22.25% |
2020-05-22 |
10.90 |
12.82 |
10.86 |
11.28 |
340898手 |
40449万 |
0.69 |
6.52% |
2020-05-15 |
10.80 |
11.43 |
10.40 |
10.59 |
120151手 |
12870万 |
-0.31 |
-2.84% |
2020-05-08 |
10.52 |
11.11 |
10.43 |
10.90 |
99460手 |
10626万 |
0.10 |
0.93% |
2020-04-30 |
9.51 |
11.30 |
9.43 |
10.80 |
168622手 |
17785万 |
1.28 |
13.45% |
2020-04-24 |
9.36 |
10.50 |
9.22 |
9.52 |
152012手 |
15245万 |
0.34 |
3.70% |
2020-04-17 |
9.55 |
9.66 |
9.18 |
9.18 |
43752手 |
4125万 |
-0.33 |
-3.47% |
2020-04-10 |
9.60 |
10.15 |
9.45 |
9.51 |
42202手 |
4105万 |
-0.05 |
-0.52% |
2020-04-03 |
9.68 |
9.79 |
9.40 |
9.56 |
36569手 |
3510万 |
-0.21 |
-2.15% |
2020-03-27 |
9.76 |
10.12 |
9.42 |
9.77 |
36031手 |
3533万 |
-0.05 |
-0.51% |
2020-03-20 |
10.08 |
10.25 |
9.55 |
9.82 |
59676手 |
5894万 |
-0.19 |
-1.90% |
2020-03-13 |
10.90 |
10.90 |
9.58 |
10.01 |
80286手 |
8334万 |
-0.91 |
-8.33% |
2020-03-06 |
10.18 |
11.25 |
10.18 |
10.92 |
81267手 |
8717万 |
0.76 |
7.48% |
2020-02-28 |
11.60 |
11.62 |
10.15 |
10.16 |
93987手 |
10339万 |
-1.44 |
-12.41% |
2020-02-21 |
10.85 |
11.66 |
10.85 |
11.60 |
73156手 |
8241万 |
0.75 |
6.91% |
2020-02-14 |
10.63 |
11.18 |
10.48 |
10.85 |
64044手 |
6963万 |
0.26 |
2.46% |
2020-02-07 |
9.90 |
10.71 |
8.93 |
10.59 |
97416手 |
9880万 |
-0.41 |
-3.73% |
2020-01-23 |
12.12 |
12.32 |
10.89 |
11.00 |
71404手 |
8381万 |
-1.28 |
-10.42% |
2020-01-17 |
12.11 |
13.50 |
11.72 |
12.28 |
209095手 |
25975万 |
-0.11 |
-0.89% |
2020-01-10 |
13.07 |
13.53 |
12.25 |
12.39 |
187842手 |
24254万 |
-0.62 |
-4.77% |
2020-01-03 |
12.00 |
13.10 |
12.00 |
13.01 |
64470手 |
8193万 |
1.09 |
9.14% |
2019-12-31 |
10.76 |
12.07 |
10.43 |
11.92 |
102417手 |
11561万 |
0.02 |
0.17% |
2019-12-27 |
12.61 |
12.78 |
11.65 |
11.90 |
98269手 |
11942万 |
-0.68 |
-5.41% |
2019-12-20 |
12.80 |
13.26 |
12.38 |
12.58 |
97302手 |
12457万 |
-0.16 |
-1.26% |
2019-12-13 |
13.15 |
13.25 |
12.65 |
12.74 |
77008手 |
9999万 |
-0.43 |
-3.27% |
2019-12-06 |
12.40 |
13.32 |
12.40 |
13.17 |
76249手 |
9803万 |
0.73 |
5.87% |
2019-11-29 |
12.40 |
12.94 |
12.05 |
12.44 |
108253手 |
13668万 |
0.24 |
1.97% |
2019-11-22 |
12.79 |
13.31 |
12.11 |
12.20 |
132095手 |
16943万 |
-0.49 |
-3.86% |
2019-11-15 |
13.11 |
13.55 |
12.68 |
12.69 |
190404手 |
25052万 |
-0.35 |
-2.68% |
2019-11-08 |
11.81 |
13.13 |
11.80 |
13.04 |
202164手 |
25198万 |
1.33 |
11.36% |
2019-11-01 |
12.15 |
12.20 |
11.51 |
11.71 |
84995手 |
10070万 |
-0.24 |
-2.01% |
2019-10-25 |
11.30 |
12.43 |
11.11 |
11.95 |
127817手 |
15318万 |
0.72 |
6.41% |
2019-10-18 |
11.15 |
11.39 |
10.72 |
11.23 |
62148手 |
6887万 |
0.19 |
1.72% |
2019-10-11 |
10.77 |
11.15 |
10.40 |
11.04 |
34087手 |
3702万 |
0.27 |
2.51% |
2019-09-30 |
10.84 |
11.04 |
10.73 |
10.77 |
10700手 |
1166万 |
-0.03 |
-0.28% |
2019-09-27 |
12.28 |
12.40 |
10.71 |
10.80 |
121760手 |
14054万 |
-1.65 |
-13.25% |
2019-09-20 |
11.92 |
12.74 |
11.35 |
12.45 |
185920手 |
22296万 |
0.51 |
4.27% |
2019-09-12 |
11.62 |
11.95 |
11.22 |
11.94 |
138188手 |
16098万 |
0.43 |
3.74% |
2019-09-06 |
10.29 |
12.29 |
10.29 |
11.51 |
153194手 |
17584万 |
1.25 |
12.18% |
2019-08-30 |
10.15 |
10.78 |
10.10 |
10.26 |
80576手 |
8455万 |
-0.09 |
-0.87% |
2019-08-23 |
9.97 |
11.30 |
9.97 |
10.35 |
91829手 |
9643万 |
0.41 |
4.12% |
2019-08-16 |
9.84 |
10.16 |
9.26 |
9.94 |
43780手 |
4344万 |
0.06 |
0.61% |
2019-08-09 |
10.43 |
10.72 |
9.86 |
9.88 |
49391手 |
5026万 |
-0.68 |
-6.44% |
2019-08-02 |
10.95 |
11.04 |
10.30 |
10.56 |
55216手 |
5941万 |
-0.52 |
-4.69% |
2019-07-26 |
11.42 |
11.42 |
10.81 |
11.08 |
68707手 |
7558万 |
-0.25 |
-2.21% |
2019-07-19 |
11.38 |
11.81 |
11.02 |
11.33 |
51747手 |
5914万 |
-0.05 |
-0.44% |
2019-07-12 |
11.91 |
12.09 |
11.18 |
11.38 |
75978手 |
8794万 |
-0.52 |
-4.37% |
2019-07-05 |
12.03 |
12.21 |
11.76 |
11.90 |
78385手 |
9399万 |
0.04 |
0.34% |
2019-06-28 |
12.59 |
12.65 |
11.76 |
11.86 |
142773手 |
17591万 |
-0.76 |
-6.02% |
2019-06-21 |
11.75 |
13.16 |
11.35 |
12.62 |
174631手 |
21612万 |
1.00 |
8.61% |
2019-06-14 |
11.66 |
12.20 |
11.41 |
11.62 |
61695手 |
7357万 |
0.15 |
1.31% |
2019-06-06 |
12.76 |
12.76 |
11.36 |
11.47 |
72778手 |
8627万 |
-1.19 |
-9.40% |
2019-05-31 |
12.03 |
13.16 |
11.51 |
12.66 |
105892手 |
13289万 |
0.74 |
6.21% |
2019-05-24 |
12.60 |
13.14 |
11.80 |
11.92 |
99592手 |
12519万 |
-0.25 |
-2.05% |
2019-05-17 |
12.49 |
13.43 |
12.12 |
12.17 |
153293手 |
19901万 |
-0.57 |
-4.47% |
2019-05-10 |
12.60 |
13.48 |
12.18 |
12.74 |
112588手 |
14279万 |
-0.79 |
-5.84% |
2019-04-30 |
13.88 |
13.88 |
13.11 |
13.53 |
38832手 |
5234万 |
-0.16 |
-1.17% |
2019-04-26 |
15.26 |
15.55 |
13.11 |
13.69 |
122102手 |
17756万 |
-1.49 |
-9.82% |
2019-04-19 |
15.99 |
16.00 |
14.39 |
15.18 |
162499手 |
24656万 |
-0.64 |
-4.05% |
2019-04-12 |
16.00 |
16.06 |
14.95 |
15.82 |
163751手 |
25345万 |
-0.13 |
-0.81% |
2019-04-04 |
15.28 |
16.47 |
15.14 |
15.95 |
248152手 |
39385万 |
0.83 |
5.49% |
2019-03-29 |
15.56 |
16.04 |
14.69 |
15.12 |
262533手 |
40129万 |
-1.06 |
-6.55% |
2019-03-22 |
19.35 |
19.35 |
15.63 |
16.18 |
849622手 |
143154万 |
-3.17 |
-16.38% |
2019-03-15 |
12.28 |
19.35 |
12.16 |
19.35 |
510456手 |
83649万 |
6.99 |
56.55% |
2019-03-08 |
11.79 |
13.60 |
11.79 |
12.36 |
270062手 |
34187万 |
0.57 |
4.83% |
2019-03-01 |
11.38 |
12.27 |
11.31 |
11.79 |
165824手 |
19464万 |
0.41 |
3.60% |
2019-02-22 |
10.55 |
11.45 |
10.53 |
11.38 |
134154手 |
14755万 |
0.87 |
8.28% |
2019-02-15 |
10.01 |
10.95 |
10.01 |
10.51 |
87057手 |
9141万 |
0.44 |
4.37% |
2019-02-01 |
10.70 |
10.72 |
9.60 |
10.07 |
53676手 |
5443万 |
-0.51 |
-4.82% |
2019-01-25 |
10.90 |
11.07 |
10.58 |
10.58 |
42717手 |
4611万 |
-0.30 |
-2.76% |
2019-01-18 |
11.22 |
11.28 |
10.70 |
10.88 |
74768手 |
8264万 |
-0.22 |
-1.98% |
2019-01-11 |
11.24 |
11.73 |
11.01 |
11.10 |
134198手 |
15202万 |
-0.15 |
-1.33% |
2018-12-28 |
10.72 |
11.11 |
10.40 |
10.60 |
77632手 |
8416万 |
-0.10 |
-0.94% |
2018-12-21 |
11.30 |
11.45 |
10.65 |
10.70 |
89618手 |
9876万 |
-0.41 |
-3.69% |
2018-12-14 |
11.73 |
12.00 |
11.06 |
11.11 |
168675手 |
19544万 |
-1.07 |
-8.79% |
2018-12-07 |
10.58 |
14.52 |
10.51 |
12.18 |
338146手 |
44357万 |
1.91 |
18.60% |
2018-11-30 |
10.71 |
11.03 |
9.92 |
10.27 |
49315手 |
5238万 |
-0.44 |
-4.11% |
2018-11-23 |
11.80 |
11.85 |
10.40 |
10.71 |
104754手 |
11709万 |
-1.24 |
-10.38% |
2018-11-16 |
10.78 |
12.32 |
10.55 |
11.95 |
197960手 |
22272万 |
1.50 |
14.35% |
2018-11-09 |
9.81 |
10.95 |
9.81 |
10.45 |
122602手 |
12877万 |
0.66 |
6.74% |
2018-11-02 |
9.38 |
10.11 |
9.08 |
9.79 |
69570手 |
6683万 |
0.31 |
3.27% |
2018-10-26 |
8.77 |
9.70 |
8.76 |
9.48 |
72984手 |
6781万 |
0.82 |
9.47% |
2018-10-19 |
9.20 |
9.20 |
8.05 |
8.66 |
117049手 |
9912万 |
-0.45 |
-4.94% |
2018-10-12 |
10.62 |
11.87 |
9.07 |
9.11 |
124982手 |
12866万 |
-1.68 |
-15.57% |
2018-09-28 |
11.08 |
11.38 |
10.63 |
10.79 |
39546手 |
4327万 |
-0.36 |
-3.23% |
2018-09-21 |
11.43 |
11.51 |
10.29 |
11.15 |
67368手 |
7358万 |
-0.28 |
-2.45% |
2018-09-14 |
11.90 |
11.90 |
11.39 |
11.43 |
43620手 |
5045万 |
-0.41 |
-3.46% |
2018-09-07 |
12.70 |
12.70 |
11.61 |
11.84 |
117663手 |
14324万 |
-1.25 |
-9.55% |
2018-08-31 |
11.36 |
13.59 |
11.19 |
13.09 |
132169手 |
16226万 |
1.73 |
15.23% |
2018-08-24 |
12.70 |
12.85 |
11.14 |
11.36 |
70440手 |
8083万 |
-1.34 |
-10.55% |
2018-08-17 |
13.42 |
13.95 |
12.60 |
12.70 |
53216手 |
7005万 |
-0.79 |
-5.86% |
2018-08-10 |
13.95 |
13.99 |
12.50 |
13.49 |
67168手 |
9117万 |
-0.54 |
-3.85% |
2018-08-03 |
13.30 |
14.16 |
13.07 |
14.03 |
74715手 |
10142万 |
0.46 |
3.39% |
2018-07-27 |
12.60 |
13.72 |
12.60 |
13.57 |
70618手 |
9435万 |
0.97 |
7.70% |
2018-07-20 |
12.68 |
12.78 |
12.40 |
12.60 |
42116手 |
5307万 |
-0.08 |
-0.63% |
2018-07-13 |
13.97 |
14.00 |
12.21 |
12.68 |
89720手 |
11679万 |
-1.29 |
-9.23% |
2018-07-06 |
15.35 |
15.52 |
13.57 |
13.97 |
54914手 |
8030万 |
-1.34 |
-8.75% |
2018-06-29 |
16.35 |
16.35 |
14.75 |
15.31 |
51419手 |
7969万 |
-0.69 |
-4.31% |
2018-06-22 |
16.30 |
16.37 |
14.69 |
16.00 |
62583手 |
9830万 |
-0.32 |
-1.96% |
2018-06-15 |
16.40 |
16.60 |
16.19 |
16.32 |
31333手 |
5118万 |
0.00 |
0.00% |
2018-06-08 |
17.02 |
17.03 |
16.05 |
16.32 |
44620手 |
7367万 |
-0.52 |
-3.09% |
2018-06-01 |
17.50 |
18.22 |
16.70 |
16.84 |
78857手 |
13837万 |
-0.86 |
-4.86% |
2018-05-25 |
17.27 |
18.19 |
17.00 |
17.70 |
65295手 |
11369万 |
0.42 |
2.43% |
2018-05-18 |
17.08 |
17.93 |
16.80 |
17.28 |
57433手 |
9950万 |
0.10 |
0.58% |
2018-05-11 |
16.28 |
17.46 |
16.25 |
17.18 |
50079手 |
8375万 |
0.87 |
5.33% |
2018-05-04 |
16.37 |
16.45 |
16.15 |
16.31 |
14707手 |
2398万 |
-0.09 |
-0.55% |
2018-04-27 |
16.40 |
16.56 |
16.00 |
16.40 |
56618手 |
9215万 |
0.08 |
0.49% |
2018-04-20 |
16.65 |
16.98 |
16.20 |
16.32 |
58369手 |
9659万 |
-0.29 |
-1.75% |
2018-04-13 |
16.65 |
17.75 |
16.26 |
16.61 |
98025手 |
16599万 |
-0.25 |
-1.48% |