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 |
2021-02-26 |
8.55 |
10.34 |
8.54 |
9.40 |
1836866手 |
177565万 |
0.85 |
9.94% |
2021-02-19 |
8.53 |
8.59 |
8.38 |
8.55 |
160008手 |
13575万 |
0.18 |
2.15% |
2021-02-10 |
7.87 |
8.42 |
7.81 |
8.37 |
234690手 |
19146万 |
0.50 |
6.35% |
2021-02-05 |
7.47 |
8.45 |
7.39 |
7.87 |
456845手 |
36298万 |
0.37 |
4.93% |
2021-01-29 |
7.65 |
7.75 |
7.43 |
7.50 |
152480手 |
11598万 |
-0.18 |
-2.34% |
2021-01-22 |
7.84 |
7.94 |
7.66 |
7.68 |
185326手 |
14523万 |
-0.16 |
-2.04% |
2021-01-15 |
7.86 |
7.91 |
7.58 |
7.84 |
232279手 |
18024万 |
-0.02 |
-0.25% |
2021-01-08 |
8.26 |
8.32 |
7.77 |
7.86 |
285397手 |
23008万 |
-0.40 |
-4.84% |
2020-12-31 |
8.20 |
8.27 |
8.10 |
8.26 |
127075手 |
10398万 |
0.09 |
1.10% |
2020-12-25 |
8.21 |
8.34 |
8.08 |
8.17 |
148174手 |
12155万 |
-0.05 |
-0.61% |
2020-12-18 |
8.18 |
8.30 |
8.08 |
8.22 |
136608手 |
11209万 |
0.03 |
0.37% |
2020-12-11 |
8.48 |
8.54 |
8.13 |
8.19 |
200914手 |
16793万 |
-0.28 |
-3.31% |
2020-12-04 |
8.43 |
8.52 |
8.43 |
8.47 |
121928手 |
10329万 |
0.04 |
0.47% |
2020-11-27 |
8.49 |
8.64 |
8.35 |
8.43 |
264194手 |
22412万 |
-0.06 |
-0.71% |
2020-11-20 |
8.28 |
8.50 |
8.28 |
8.49 |
258299手 |
21767万 |
0.21 |
2.54% |
2020-11-13 |
8.28 |
8.54 |
8.24 |
8.28 |
319832手 |
26796万 |
0.01 |
0.12% |
2020-11-06 |
8.41 |
8.46 |
8.07 |
8.27 |
529609手 |
43580万 |
-0.19 |
-2.25% |
2020-10-30 |
9.07 |
9.09 |
8.41 |
8.46 |
568103手 |
50033万 |
-0.62 |
-6.83% |
2020-10-23 |
9.32 |
9.36 |
9.08 |
9.08 |
300369手 |
27773万 |
-0.19 |
-2.05% |
2020-10-16 |
9.40 |
9.55 |
9.17 |
9.27 |
460576手 |
43138万 |
-0.12 |
-1.28% |
2020-10-09 |
9.43 |
9.44 |
9.34 |
9.39 |
78314手 |
7356万 |
0.09 |
0.97% |
2020-09-30 |
9.08 |
9.31 |
9.06 |
9.30 |
196824手 |
18062万 |
0.18 |
1.97% |
2020-09-25 |
9.95 |
9.98 |
9.03 |
9.12 |
673593手 |
64102万 |
-0.78 |
-7.88% |
2020-09-18 |
9.50 |
9.92 |
9.33 |
9.90 |
1026223手 |
98893万 |
0.45 |
4.76% |
2020-09-11 |
9.35 |
9.54 |
9.03 |
9.45 |
860776手 |
79856万 |
0.15 |
1.61% |
2020-09-04 |
9.47 |
9.90 |
9.20 |
9.30 |
1607591手 |
154058万 |
-0.27 |
-2.82% |
2020-08-28 |
8.68 |
9.77 |
8.68 |
9.57 |
1428703手 |
133234万 |
0.89 |
10.25% |
2020-08-21 |
8.67 |
8.92 |
8.64 |
8.68 |
438938手 |
38570万 |
0.01 |
0.12% |
2020-08-14 |
8.71 |
8.95 |
8.42 |
8.67 |
514834手 |
44849万 |
-0.07 |
-0.80% |
2020-08-07 |
8.78 |
8.97 |
8.63 |
8.74 |
621593手 |
55094万 |
-0.01 |
-0.11% |
2020-07-31 |
9.09 |
9.15 |
8.46 |
8.75 |
600094手 |
52573万 |
-0.33 |
-3.63% |
2020-07-24 |
9.08 |
9.68 |
9.03 |
9.08 |
955057手 |
89714万 |
0.04 |
0.44% |
2020-07-17 |
9.23 |
9.63 |
8.94 |
9.04 |
849821手 |
79172万 |
-0.19 |
-2.06% |
2020-07-10 |
8.91 |
9.46 |
8.91 |
9.23 |
1084556手 |
100140万 |
0.35 |
3.94% |
2020-07-03 |
8.51 |
8.92 |
8.40 |
8.88 |
559858手 |
48579万 |
0.35 |
4.10% |
2020-06-24 |
8.65 |
8.66 |
8.50 |
8.53 |
170207手 |
14564万 |
-0.08 |
-0.93% |
2020-06-19 |
8.46 |
8.63 |
8.41 |
8.61 |
304912手 |
26023万 |
0.14 |
1.65% |
2020-06-12 |
8.66 |
8.73 |
8.31 |
8.47 |
337732手 |
28964万 |
-0.17 |
-1.97% |
2020-06-05 |
8.57 |
8.83 |
8.56 |
8.64 |
562542手 |
48889万 |
0.06 |
0.70% |
2020-05-29 |
8.46 |
8.62 |
8.38 |
8.58 |
325365手 |
27662万 |
0.07 |
0.82% |
2020-05-22 |
8.55 |
8.68 |
8.33 |
8.51 |
405190手 |
34638万 |
-0.01 |
-0.12% |
2020-05-15 |
8.81 |
8.86 |
8.50 |
8.52 |
445836手 |
38636万 |
-0.29 |
-3.29% |
2020-05-08 |
8.69 |
8.90 |
8.65 |
8.81 |
440127手 |
38559万 |
0.11 |
1.26% |
2020-04-30 |
8.49 |
8.71 |
8.12 |
8.70 |
361594手 |
30718万 |
0.21 |
2.47% |
2020-04-24 |
8.56 |
8.86 |
8.46 |
8.49 |
556833手 |
48393万 |
0.00 |
0.00% |
2020-04-17 |
8.35 |
8.66 |
8.28 |
8.49 |
345617手 |
29328万 |
0.09 |
1.07% |
2020-04-10 |
8.40 |
8.60 |
8.37 |
8.40 |
271034手 |
22972万 |
0.12 |
1.45% |
2020-04-03 |
8.25 |
8.37 |
8.06 |
8.28 |
284507手 |
23441万 |
-0.10 |
-1.19% |
2020-03-27 |
8.38 |
8.60 |
8.18 |
8.38 |
439171手 |
36976万 |
-0.16 |
-1.87% |
2020-03-20 |
8.65 |
8.74 |
7.95 |
8.54 |
619727手 |
51727万 |
0.00 |
0.00% |
2020-03-13 |
9.26 |
9.37 |
8.23 |
8.54 |
900487手 |
80544万 |
-0.91 |
-9.63% |
2020-03-06 |
8.81 |
9.92 |
8.81 |
9.45 |
1499899手 |
143304万 |
0.75 |
8.62% |
2020-02-28 |
9.23 |
9.49 |
8.68 |
8.70 |
1301724手 |
120212万 |
-0.63 |
-6.75% |
2020-02-21 |
8.80 |
9.44 |
8.80 |
9.33 |
973822手 |
88758万 |
0.53 |
6.02% |
2020-02-14 |
8.40 |
8.94 |
8.33 |
8.80 |
922016手 |
80480万 |
0.39 |
4.64% |
2020-02-07 |
8.30 |
8.41 |
7.49 |
8.41 |
850150手 |
69488万 |
-0.81 |
-8.79% |
2020-01-23 |
9.62 |
9.88 |
9.10 |
9.22 |
631219手 |
60634万 |
-0.39 |
-4.06% |
2020-01-17 |
9.47 |
10.02 |
9.40 |
9.61 |
1130340手 |
110074万 |
0.13 |
1.37% |
2020-01-10 |
9.32 |
9.67 |
9.12 |
9.48 |
961278手 |
90399万 |
0.12 |
1.28% |
2020-01-03 |
9.33 |
9.49 |
9.31 |
9.36 |
320254手 |
30071万 |
0.05 |
0.54% |
2019-12-31 |
7.32 |
9.34 |
6.95 |
9.31 |
624977手 |
51053万 |
0.21 |
2.31% |
2019-12-27 |
9.13 |
9.50 |
9.08 |
9.10 |
1276035手 |
118950万 |
0.01 |
0.11% |
2019-12-20 |
8.81 |
9.38 |
8.77 |
9.09 |
1138257手 |
104359万 |
0.31 |
3.53% |
2019-12-13 |
8.71 |
8.91 |
8.61 |
8.78 |
676533手 |
59390万 |
0.05 |
0.57% |
2019-12-06 |
8.66 |
8.88 |
8.54 |
8.73 |
763229手 |
66715万 |
0.08 |
0.93% |
2019-11-29 |
8.44 |
8.67 |
8.30 |
8.65 |
451538手 |
38374万 |
0.21 |
2.49% |
2019-11-22 |
8.23 |
8.73 |
8.23 |
8.44 |
523514手 |
44663万 |
0.19 |
2.30% |
2019-11-15 |
8.42 |
8.62 |
8.20 |
8.25 |
541625手 |
45496万 |
-0.21 |
-2.48% |
2019-11-08 |
8.89 |
8.95 |
8.46 |
8.46 |
966256手 |
84325万 |
-0.43 |
-4.84% |
2019-11-01 |
8.08 |
8.97 |
8.01 |
8.89 |
1304877手 |
110929万 |
0.88 |
10.99% |
2019-10-25 |
7.85 |
8.16 |
7.70 |
8.01 |
315258手 |
25034万 |
0.19 |
2.43% |
2019-10-18 |
8.00 |
8.16 |
7.80 |
7.82 |
226219手 |
18155万 |
-0.14 |
-1.76% |
2019-10-11 |
7.92 |
8.02 |
7.69 |
7.96 |
213822手 |
16807万 |
0.10 |
1.27% |
2019-09-30 |
7.86 |
8.28 |
7.82 |
7.86 |
75648手 |
6005万 |
0.01 |
0.13% |
2019-09-27 |
8.40 |
8.42 |
7.78 |
7.85 |
339294手 |
27468万 |
-0.57 |
-6.77% |
2019-09-20 |
8.63 |
8.77 |
8.28 |
8.42 |
446207手 |
37968万 |
-0.15 |
-1.75% |
2019-09-12 |
8.43 |
8.76 |
8.43 |
8.57 |
468916手 |
40285万 |
0.19 |
2.27% |
2019-09-06 |
7.79 |
8.50 |
7.78 |
8.38 |
632209手 |
52336万 |
0.48 |
6.08% |
2019-08-30 |
7.64 |
8.19 |
7.61 |
7.90 |
512013手 |
40998万 |
0.10 |
1.28% |
2019-08-23 |
7.52 |
8.00 |
7.52 |
7.80 |
450405手 |
35224万 |
0.33 |
4.42% |
2019-08-16 |
7.34 |
7.55 |
7.17 |
7.47 |
229983手 |
17038万 |
0.15 |
2.05% |
2019-08-09 |
8.15 |
8.18 |
7.31 |
7.32 |
300949手 |
23141万 |
-0.83 |
-10.18% |
2019-08-02 |
8.37 |
8.44 |
8.09 |
8.15 |
269551手 |
22389万 |
-0.21 |
-2.51% |
2019-07-26 |
8.49 |
8.50 |
8.14 |
8.36 |
305406手 |
25390万 |
-0.13 |
-1.53% |
2019-07-19 |
8.47 |
8.70 |
8.33 |
8.49 |
336389手 |
28700万 |
0.02 |
0.24% |
2019-07-12 |
9.00 |
9.01 |
8.36 |
8.47 |
413322手 |
35537万 |
-0.58 |
-6.41% |
2019-07-05 |
9.11 |
9.37 |
8.95 |
9.05 |
865330手 |
79322万 |
0.18 |
2.03% |
2019-06-28 |
9.36 |
9.38 |
8.85 |
8.87 |
821691手 |
75015万 |
-0.49 |
-5.24% |
2019-06-21 |
8.63 |
9.45 |
8.48 |
9.36 |
910478手 |
81975万 |
0.73 |
8.46% |
2019-06-14 |
8.31 |
9.06 |
8.31 |
8.63 |
720958手 |
63197万 |
0.32 |
3.85% |
2019-06-06 |
8.88 |
8.99 |
8.26 |
8.31 |
457440手 |
39469万 |
-0.55 |
-6.21% |
2019-05-31 |
8.70 |
9.32 |
8.65 |
8.86 |
939327手 |
84659万 |
0.21 |
2.43% |
2019-05-24 |
8.68 |
9.10 |
8.29 |
8.65 |
941233手 |
82863万 |
-0.05 |
-0.57% |
2019-05-17 |
8.65 |
9.23 |
8.58 |
8.70 |
1097180手 |
97782万 |
-0.09 |
-1.02% |
2019-05-10 |
9.00 |
9.15 |
8.22 |
8.79 |
1127480手 |
97351万 |
-0.70 |
-7.38% |
2019-04-30 |
10.00 |
10.14 |
9.23 |
9.49 |
497496手 |
47832万 |
-0.50 |
-5.00% |
2019-04-26 |
11.35 |
12.00 |
9.99 |
9.99 |
2382061手 |
264058万 |
-1.30 |
-11.52% |
2019-04-19 |
10.63 |
12.35 |
10.27 |
11.29 |
3739275手 |
426821万 |
0.74 |
7.01% |
2019-04-12 |
11.20 |
11.38 |
10.21 |
10.55 |
2467494手 |
267552万 |
-0.67 |
-5.97% |
2019-04-04 |
10.13 |
11.30 |
10.06 |
11.22 |
2732669手 |
290756万 |
1.28 |
12.88% |
2019-03-29 |
10.32 |
10.60 |
9.45 |
9.94 |
2411577手 |
244374万 |
-0.80 |
-7.45% |
2019-03-22 |
10.71 |
11.55 |
9.70 |
10.74 |
5781520手 |
617054万 |
1.00 |
10.27% |
2019-03-15 |
8.42 |
9.95 |
8.42 |
9.74 |
2866319手 |
263972万 |
1.51 |
18.35% |
2019-03-08 |
8.40 |
8.94 |
8.21 |
8.23 |
1844587手 |
159076万 |
-0.11 |
-1.32% |
2019-03-01 |
8.35 |
9.03 |
8.21 |
8.34 |
1765561手 |
150282万 |
0.13 |
1.58% |
2019-02-22 |
7.65 |
8.28 |
7.65 |
8.21 |
1560623手 |
125201万 |
0.62 |
8.17% |
2019-02-15 |
7.24 |
7.86 |
7.21 |
7.59 |
707637手 |
53695万 |
0.35 |
4.83% |
2019-02-01 |
7.68 |
7.75 |
6.98 |
7.24 |
593591手 |
43354万 |
-0.44 |
-5.73% |
2019-01-25 |
7.65 |
7.95 |
7.50 |
7.68 |
940836手 |
72605万 |
0.06 |
0.79% |
2019-01-18 |
7.71 |
8.16 |
7.55 |
7.62 |
1418908手 |
110882万 |
-0.13 |
-1.68% |
2019-01-11 |
7.26 |
7.83 |
7.26 |
7.75 |
968715手 |
72703万 |
0.49 |
6.75% |
2018-12-28 |
7.22 |
7.58 |
6.99 |
7.15 |
709078手 |
51576万 |
-0.11 |
-1.51% |
2018-12-21 |
7.16 |
7.86 |
7.11 |
7.26 |
1114014手 |
83955万 |
0.05 |
0.69% |
2018-12-14 |
7.09 |
7.60 |
7.00 |
7.21 |
756929手 |
55727万 |
0.05 |
0.70% |
2018-12-07 |
7.48 |
7.60 |
7.08 |
7.16 |
799539手 |
58608万 |
-0.09 |
-1.24% |
2018-11-30 |
7.50 |
7.74 |
7.07 |
7.25 |
937372手 |
69694万 |
-0.22 |
-2.94% |
2018-11-23 |
8.70 |
9.13 |
7.38 |
7.47 |
2786465手 |
233175万 |
-0.92 |
-10.96% |
2018-11-16 |
6.89 |
8.39 |
6.85 |
8.39 |
1934906手 |
147457万 |
1.30 |
18.34% |
2018-11-09 |
6.37 |
7.42 |
6.31 |
7.09 |
1352133手 |
94595万 |
0.72 |
11.30% |
2018-11-02 |
6.08 |
6.41 |
5.80 |
6.37 |
331504手 |
20483万 |
0.26 |
4.25% |
2018-10-26 |
5.87 |
6.26 |
5.80 |
6.11 |
262208手 |
15899万 |
0.29 |
4.98% |
2018-10-19 |
6.01 |
6.14 |
5.58 |
5.82 |
222931手 |
13022万 |
-0.19 |
-3.16% |
2018-10-12 |
7.10 |
7.10 |
5.80 |
6.01 |
283587手 |
18541万 |
-1.13 |
-15.83% |
2018-09-28 |
7.26 |
7.29 |
7.08 |
7.14 |
144333手 |
10383万 |
-0.16 |
-2.19% |
2018-09-21 |
7.19 |
7.34 |
7.01 |
7.30 |
247234手 |
17832万 |
0.07 |
0.97% |
2018-09-14 |
7.32 |
7.37 |
7.16 |
7.23 |
146233手 |
10572万 |
-0.06 |
-0.82% |
2018-09-07 |
7.42 |
7.52 |
7.27 |
7.29 |
178037手 |
13168万 |
-0.19 |
-2.54% |
2018-08-31 |
7.59 |
7.82 |
7.45 |
7.48 |
312374手 |
23884万 |
-0.12 |
-1.58% |
2018-08-24 |
7.41 |
7.61 |
7.35 |
7.60 |
205420手 |
15402万 |
0.21 |
2.84% |
2018-08-17 |
7.65 |
7.90 |
7.38 |
7.39 |
343510手 |
26413万 |
-0.36 |
-4.64% |
2018-08-10 |
7.57 |
7.89 |
7.48 |
7.75 |
423596手 |
32699万 |
0.16 |
2.11% |
2018-08-03 |
7.86 |
8.19 |
7.46 |
7.59 |
574631手 |
45447万 |
-0.27 |
-3.44% |
2018-07-27 |
7.56 |
8.18 |
7.52 |
7.86 |
583739手 |
46169万 |
0.25 |
3.29% |
2018-07-20 |
7.52 |
7.85 |
7.33 |
7.61 |
399863手 |
30353万 |
0.06 |
0.80% |
2018-07-13 |
7.35 |
7.60 |
7.19 |
7.55 |
384668手 |
28721万 |
0.25 |
3.42% |
2018-07-06 |
7.51 |
7.58 |
7.09 |
7.30 |
354165手 |
26205万 |
-0.23 |
-3.05% |
2018-06-29 |
7.44 |
7.59 |
7.11 |
7.53 |
297696手 |
21989万 |
0.20 |
2.73% |
2018-06-22 |
7.80 |
7.83 |
7.05 |
7.33 |
351807手 |
25748万 |
-0.55 |
-6.98% |
2018-06-15 |
8.19 |
8.25 |
7.81 |
7.88 |
315060手 |
25436万 |
-0.29 |
-3.55% |
2018-06-08 |
8.45 |
8.62 |
8.10 |
8.17 |
378833手 |
31870万 |
-0.23 |
-2.74% |
2018-06-01 |
9.25 |
9.48 |
8.27 |
8.40 |
971987手 |
86922万 |
-0.79 |
-8.60% |
2018-05-25 |
9.09 |
9.35 |
9.04 |
9.19 |
789626手 |
72483万 |
0.17 |
1.89% |
2018-05-18 |
9.26 |
9.26 |
8.84 |
9.02 |
617142手 |
56043万 |
-0.21 |
-2.27% |
2018-05-11 |
9.00 |
9.45 |
9.00 |
9.23 |
1082586手 |
99965万 |
0.28 |
3.13% |
2018-05-04 |
8.85 |
9.15 |
8.78 |
8.95 |
446864手 |
40043万 |
0.25 |
2.87% |
2018-04-27 |
9.11 |
9.88 |
8.65 |
8.70 |
1528071手 |
139679万 |
-0.20 |
-2.25% |
2018-04-20 |
8.65 |
8.97 |
8.20 |
8.90 |
696200手 |
60122万 |
0.23 |
2.65% |
2018-04-13 |
8.72 |
8.93 |
8.57 |
8.67 |
527465手 |
46239万 |
-0.16 |
-1.81% |
2018-04-04 |
8.93 |
9.19 |
8.75 |
8.83 |
622852手 |
56021万 |
-0.23 |
-2.54% |
2018-03-30 |
7.78 |
9.39 |
7.70 |
9.06 |
1011488手 |
87694万 |
1.09 |
13.68% |
2018-03-23 |
9.02 |
9.08 |
7.96 |
7.97 |
715176手 |
62254万 |
-1.09 |
-12.03% |
2018-03-16 |
9.23 |
9.32 |
8.87 |
9.06 |
810351手 |
74038万 |
-0.17 |
-1.84% |
2018-03-09 |
8.79 |
9.59 |
8.69 |
9.23 |
1323681手 |
120244万 |
0.36 |
4.06% |
2018-03-02 |
8.48 |
9.00 |
8.36 |
8.87 |
840277手 |
72604万 |
0.41 |
4.85% |