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 |
2021-02-24 |
9.60 |
10.04 |
9.42 |
9.57 |
250884手 |
24371万 |
-0.01 |
-0.10% |
2021-02-19 |
9.01 |
9.65 |
9.00 |
9.58 |
191329手 |
17818万 |
0.75 |
8.49% |
2021-02-10 |
8.90 |
9.03 |
8.70 |
8.83 |
160778手 |
14168万 |
-0.07 |
-0.79% |
2021-02-05 |
9.49 |
9.86 |
8.90 |
8.90 |
346029手 |
32276万 |
-0.55 |
-5.82% |
2021-01-29 |
10.67 |
10.68 |
9.34 |
9.45 |
421952手 |
42337万 |
-1.27 |
-11.85% |
2021-01-22 |
11.08 |
11.19 |
10.71 |
10.72 |
478500手 |
52464万 |
-0.36 |
-3.25% |
2021-01-15 |
11.98 |
12.16 |
10.82 |
11.08 |
726571手 |
82271万 |
-0.89 |
-7.43% |
2021-01-08 |
12.51 |
12.75 |
11.49 |
11.97 |
1172026手 |
142051万 |
-0.73 |
-5.75% |
2020-12-31 |
13.93 |
14.21 |
12.65 |
12.70 |
1555566手 |
207331万 |
-0.95 |
-6.96% |
2020-12-25 |
12.83 |
14.48 |
12.31 |
13.65 |
2169386手 |
284258万 |
0.92 |
7.23% |
2020-12-18 |
12.13 |
12.73 |
11.12 |
12.73 |
1040784手 |
126509万 |
0.64 |
5.29% |
2020-12-11 |
12.56 |
12.67 |
11.90 |
12.09 |
988976手 |
121105万 |
-0.42 |
-3.36% |
2020-12-04 |
11.93 |
13.31 |
11.71 |
12.51 |
686931手 |
86634万 |
0.57 |
4.77% |
2020-11-27 |
12.41 |
12.65 |
11.72 |
11.94 |
734595手 |
89919万 |
-0.44 |
-3.55% |
2020-11-20 |
11.88 |
12.60 |
11.75 |
12.38 |
791238手 |
95893万 |
0.59 |
5.00% |
2020-11-13 |
11.51 |
12.38 |
11.30 |
11.79 |
847118手 |
100135万 |
0.19 |
1.64% |
2020-11-06 |
11.07 |
11.77 |
10.71 |
11.60 |
591326手 |
67128万 |
0.54 |
4.88% |
2020-10-30 |
11.71 |
11.81 |
11.02 |
11.06 |
401134手 |
45877万 |
-0.75 |
-6.35% |
2020-10-23 |
12.17 |
12.60 |
11.70 |
11.81 |
777514手 |
94215万 |
-0.68 |
-5.44% |
2020-10-16 |
11.50 |
13.30 |
11.45 |
12.49 |
959505手 |
117333万 |
1.04 |
9.08% |
2020-10-09 |
11.19 |
11.50 |
11.19 |
11.45 |
81512手 |
9254万 |
0.38 |
3.43% |
2020-09-30 |
11.28 |
11.32 |
10.94 |
11.07 |
124266手 |
13831万 |
-0.27 |
-2.38% |
2020-09-25 |
11.50 |
11.55 |
11.02 |
11.34 |
305329手 |
34483万 |
-0.11 |
-0.96% |
2020-09-18 |
11.49 |
11.67 |
11.20 |
11.45 |
229186手 |
26328万 |
0.00 |
0.00% |
2020-09-11 |
11.60 |
11.66 |
11.21 |
11.45 |
259198手 |
29566万 |
-0.22 |
-1.89% |
2020-09-04 |
11.59 |
11.86 |
11.50 |
11.67 |
317308手 |
36990万 |
0.07 |
0.60% |
2020-08-28 |
11.71 |
11.85 |
11.15 |
11.60 |
334093手 |
38379万 |
-0.22 |
-1.86% |
2020-08-21 |
11.75 |
12.13 |
11.63 |
11.82 |
599916手 |
71248万 |
0.10 |
0.85% |
2020-08-14 |
11.20 |
12.16 |
11.01 |
11.72 |
588324手 |
68111万 |
0.53 |
4.74% |
2020-08-07 |
11.18 |
11.90 |
11.05 |
11.19 |
528262手 |
60421万 |
0.06 |
0.54% |
2020-07-31 |
11.09 |
11.41 |
10.89 |
11.13 |
376350手 |
41922万 |
-0.15 |
-1.33% |
2020-07-24 |
11.16 |
11.57 |
10.92 |
11.28 |
548648手 |
61775万 |
0.08 |
0.71% |
2020-07-17 |
11.96 |
12.48 |
10.78 |
11.20 |
868383手 |
102415万 |
-0.88 |
-7.29% |
2020-07-10 |
10.31 |
12.70 |
10.18 |
12.08 |
1367884手 |
157551万 |
1.92 |
18.90% |
2020-07-03 |
9.81 |
10.22 |
9.71 |
10.16 |
275715手 |
27482万 |
0.35 |
3.57% |
2020-06-24 |
10.01 |
10.01 |
9.81 |
9.81 |
105140手 |
10398万 |
-0.20 |
-2.00% |
2020-06-19 |
9.93 |
10.06 |
9.82 |
10.01 |
212124手 |
21082万 |
0.13 |
1.32% |
2020-06-12 |
10.07 |
10.10 |
9.71 |
9.88 |
198659手 |
19751万 |
-0.18 |
-1.79% |
2020-06-05 |
9.97 |
10.50 |
9.96 |
10.06 |
389501手 |
39769万 |
0.13 |
1.31% |
2020-05-29 |
9.97 |
10.30 |
9.80 |
9.93 |
289793手 |
29082万 |
-0.15 |
-1.49% |
2020-05-22 |
10.20 |
10.31 |
9.70 |
10.08 |
284849手 |
28705万 |
-0.03 |
-0.30% |
2020-05-15 |
10.19 |
10.55 |
10.10 |
10.11 |
283017手 |
29060万 |
-0.08 |
-0.79% |
2020-05-08 |
9.75 |
10.30 |
9.71 |
10.19 |
199501手 |
20184万 |
0.39 |
3.98% |
2020-04-30 |
10.55 |
10.59 |
9.50 |
9.80 |
256864手 |
25500万 |
-0.74 |
-7.02% |
2020-04-24 |
10.86 |
10.99 |
10.51 |
10.54 |
308826手 |
33215万 |
-0.32 |
-2.95% |
2020-04-17 |
10.82 |
11.10 |
10.71 |
10.86 |
228281手 |
24947万 |
0.04 |
0.37% |
2020-04-10 |
11.03 |
11.24 |
10.80 |
10.82 |
271944手 |
30079万 |
-0.01 |
-0.09% |
2020-04-03 |
10.75 |
11.03 |
10.55 |
10.83 |
289758手 |
31267万 |
0.02 |
0.18% |
2020-03-27 |
11.02 |
11.21 |
10.53 |
10.81 |
355712手 |
38897万 |
-0.61 |
-5.34% |
2020-03-20 |
11.69 |
12.25 |
11.08 |
11.42 |
606195手 |
70882万 |
-0.22 |
-1.89% |
2020-03-13 |
12.55 |
12.75 |
11.02 |
11.64 |
623549手 |
75634万 |
-1.36 |
-10.46% |
2020-03-06 |
11.68 |
13.47 |
11.68 |
13.00 |
887569手 |
111797万 |
1.34 |
11.49% |
2020-02-28 |
13.01 |
13.02 |
11.60 |
11.66 |
677235手 |
84207万 |
-1.33 |
-10.24% |
2020-02-21 |
12.43 |
13.11 |
12.41 |
12.99 |
594413手 |
76248万 |
0.48 |
3.84% |
2020-02-14 |
12.15 |
13.14 |
12.10 |
12.51 |
569388手 |
71440万 |
0.25 |
2.04% |
2020-02-07 |
12.49 |
12.49 |
11.24 |
12.26 |
607621手 |
72476万 |
-1.62 |
-11.67% |
2020-01-23 |
14.64 |
14.69 |
13.66 |
13.88 |
334444手 |
47524万 |
-0.74 |
-5.06% |
2020-01-17 |
14.93 |
15.09 |
14.51 |
14.62 |
429191手 |
63492万 |
-0.31 |
-2.08% |
2020-01-10 |
15.08 |
15.87 |
14.85 |
14.93 |
970530手 |
147873万 |
-0.07 |
-0.47% |
2020-01-03 |
14.83 |
15.16 |
14.83 |
15.00 |
265307手 |
39824万 |
0.22 |
1.49% |
2019-12-31 |
21.00 |
21.18 |
14.30 |
14.78 |
560313手 |
98876万 |
-0.33 |
-2.18% |
2019-12-27 |
15.38 |
15.59 |
15.07 |
15.11 |
642991手 |
97757万 |
-0.44 |
-2.83% |
2019-12-20 |
15.16 |
16.30 |
15.05 |
15.55 |
1205984手 |
188816万 |
0.42 |
2.78% |
2019-12-13 |
15.50 |
15.88 |
15.00 |
15.13 |
751085手 |
115409万 |
-0.47 |
-3.01% |
2019-12-06 |
15.11 |
16.62 |
14.70 |
15.60 |
1362205手 |
212693万 |
0.33 |
2.16% |
2019-11-29 |
14.89 |
15.45 |
14.71 |
15.27 |
766216手 |
116108万 |
0.52 |
3.52% |
2019-11-22 |
14.96 |
15.64 |
14.66 |
14.75 |
789968手 |
120256万 |
-0.21 |
-1.40% |
2019-11-15 |
15.88 |
16.17 |
14.93 |
14.96 |
891037手 |
139341万 |
-1.22 |
-7.54% |
2019-11-08 |
16.24 |
17.15 |
15.81 |
16.18 |
1744972手 |
287010万 |
-0.06 |
-0.37% |
2019-11-01 |
15.39 |
16.80 |
15.20 |
16.24 |
2206339手 |
354470万 |
0.65 |
4.17% |
2019-10-25 |
15.19 |
16.12 |
14.02 |
15.59 |
1581869手 |
236738万 |
0.18 |
1.17% |
2019-10-18 |
15.21 |
16.68 |
15.20 |
15.41 |
1845269手 |
291313万 |
-0.05 |
-0.32% |
2019-10-11 |
13.97 |
15.95 |
13.90 |
15.46 |
1428273手 |
214923万 |
1.59 |
11.46% |
2019-09-30 |
14.14 |
14.29 |
13.86 |
13.87 |
157604手 |
22088万 |
-0.27 |
-1.91% |
2019-09-27 |
14.19 |
15.01 |
13.69 |
14.14 |
1407282手 |
203087万 |
-0.06 |
-0.42% |
2019-09-20 |
14.05 |
15.25 |
13.78 |
14.20 |
1713785手 |
247677万 |
0.67 |
4.95% |
2019-09-12 |
13.64 |
14.21 |
13.14 |
13.53 |
890539手 |
121478万 |
-0.10 |
-0.73% |
2019-09-06 |
11.78 |
14.28 |
11.64 |
13.63 |
1036245手 |
135678万 |
2.04 |
17.60% |
2019-08-30 |
11.35 |
12.28 |
11.29 |
11.59 |
413365手 |
48792万 |
-0.09 |
-0.77% |
2019-08-23 |
11.12 |
11.85 |
11.12 |
11.68 |
372256手 |
42968万 |
0.56 |
5.04% |
2019-08-16 |
11.07 |
11.38 |
10.59 |
11.12 |
190997手 |
21182万 |
0.10 |
0.91% |
2019-08-09 |
11.69 |
11.80 |
10.50 |
11.02 |
260947手 |
29146万 |
-0.76 |
-6.45% |
2019-08-02 |
12.24 |
12.38 |
11.66 |
11.78 |
134515手 |
16272万 |
-0.49 |
-3.99% |
2019-07-26 |
12.56 |
12.65 |
12.12 |
12.27 |
167951手 |
20700万 |
-0.30 |
-2.39% |
2019-07-19 |
12.62 |
13.15 |
12.39 |
12.57 |
199682手 |
25311万 |
-0.03 |
-0.24% |
2019-07-12 |
13.08 |
13.08 |
12.54 |
12.60 |
190565手 |
24241万 |
-0.40 |
-3.08% |
2019-07-05 |
13.20 |
13.40 |
12.95 |
13.00 |
269931手 |
35518万 |
-0.03 |
-0.23% |
2019-06-28 |
13.14 |
13.80 |
13.00 |
13.03 |
416365手 |
55189万 |
-0.15 |
-1.14% |
2019-06-21 |
12.75 |
13.38 |
12.70 |
13.18 |
335784手 |
43753万 |
0.44 |
3.45% |
2019-06-14 |
13.11 |
13.48 |
12.25 |
12.74 |
433736手 |
56492万 |
-0.51 |
-3.85% |
2019-06-06 |
13.50 |
13.90 |
12.91 |
13.25 |
380006手 |
50824万 |
-0.45 |
-3.29% |
2019-05-31 |
17.98 |
18.65 |
13.20 |
13.70 |
668667手 |
98911万 |
-4.54 |
-24.89% |
2019-05-24 |
17.95 |
18.99 |
17.01 |
18.24 |
236489手 |
42491万 |
0.42 |
2.36% |
2019-05-17 |
17.60 |
20.00 |
17.41 |
17.82 |
463134手 |
87442万 |
0.32 |
1.83% |
2019-05-10 |
18.71 |
18.71 |
16.51 |
17.50 |
263887手 |
45889万 |
-1.40 |
-7.41% |
2019-04-30 |
19.61 |
19.73 |
18.20 |
18.90 |
111087手 |
20967万 |
-0.70 |
-3.57% |
2019-04-26 |
20.96 |
21.39 |
19.51 |
19.60 |
373684手 |
77168万 |
-1.25 |
-6.00% |
2019-04-19 |
21.21 |
21.73 |
20.64 |
20.85 |
470809手 |
99629万 |
0.09 |
0.43% |
2019-04-12 |
21.92 |
22.11 |
20.60 |
20.76 |
402716手 |
85427万 |
-1.03 |
-4.73% |
2019-04-04 |
21.29 |
22.18 |
21.29 |
21.79 |
444711手 |
96983万 |
0.52 |
2.44% |
2019-03-29 |
21.90 |
22.03 |
20.50 |
21.27 |
475237手 |
100903万 |
-0.99 |
-4.45% |
2019-03-22 |
22.18 |
23.99 |
21.86 |
22.26 |
1033761手 |
235397万 |
0.22 |
1.00% |
2019-03-15 |
22.18 |
23.19 |
21.60 |
22.04 |
1129134手 |
252061万 |
-0.98 |
-4.26% |
2019-03-08 |
21.60 |
26.00 |
21.51 |
23.02 |
1658206手 |
387961万 |
1.17 |
5.36% |
2019-03-01 |
20.84 |
22.78 |
20.74 |
21.85 |
1115464手 |
240138万 |
0.76 |
3.60% |
2019-02-22 |
20.00 |
21.80 |
20.00 |
21.09 |
755578手 |
155300万 |
1.19 |
5.98% |
2019-02-15 |
19.50 |
20.60 |
19.21 |
19.90 |
448601手 |
89594万 |
0.76 |
3.97% |
2019-02-01 |
21.10 |
21.10 |
17.94 |
19.14 |
302725手 |
59291万 |
-1.71 |
-8.20% |
2019-01-25 |
21.26 |
21.35 |
20.71 |
20.85 |
256604手 |
53949万 |
-0.31 |
-1.47% |
2019-01-18 |
21.75 |
22.55 |
20.82 |
21.16 |
474734手 |
102677万 |
-0.43 |
-1.99% |
2019-01-11 |
20.50 |
24.16 |
20.42 |
21.59 |
1102666手 |
245122万 |
0.94 |
4.55% |
2018-12-28 |
22.79 |
23.32 |
20.21 |
21.10 |
372913手 |
83139万 |
-1.69 |
-7.42% |
2018-12-21 |
23.48 |
23.48 |
22.50 |
22.79 |
266673手 |
61095万 |
-0.94 |
-3.96% |
2018-12-14 |
24.03 |
24.67 |
23.60 |
23.73 |
458770手 |
110403万 |
-0.19 |
-0.79% |
2018-12-07 |
23.50 |
25.32 |
23.16 |
23.92 |
588564手 |
141655万 |
0.98 |
4.27% |
2018-11-30 |
23.40 |
23.87 |
22.50 |
22.94 |
319287手 |
74312万 |
-0.64 |
-2.71% |
2018-11-23 |
25.30 |
25.41 |
23.20 |
23.58 |
637980手 |
156971万 |
-1.58 |
-6.28% |
2018-11-16 |
24.20 |
25.83 |
23.81 |
25.16 |
1036750手 |
257414万 |
1.24 |
5.18% |
2018-11-09 |
23.40 |
27.50 |
23.28 |
23.92 |
1331858手 |
334983万 |
-0.35 |
-1.44% |
2018-11-02 |
23.60 |
24.98 |
22.22 |
24.27 |
784549手 |
187302万 |
0.47 |
1.98% |
2018-10-26 |
23.75 |
25.88 |
23.00 |
23.80 |
848447手 |
208520万 |
-0.52 |
-2.14% |
2018-10-19 |
26.20 |
28.00 |
22.10 |
24.32 |
1181736手 |
306802万 |
-1.88 |
-7.18% |
2018-10-12 |
23.14 |
28.29 |
22.82 |
26.20 |
1851889手 |
483300万 |
2.95 |
12.69% |
2018-09-28 |
23.78 |
24.90 |
22.88 |
23.25 |
693665手 |
166198万 |
-0.46 |
-1.94% |
2018-09-21 |
24.00 |
25.94 |
22.78 |
23.71 |
1357631手 |
334087万 |
-0.61 |
-2.51% |
2018-09-14 |
22.55 |
26.77 |
21.65 |
24.32 |
2130845手 |
507049万 |
2.31 |
10.49% |
2018-09-07 |
18.90 |
22.01 |
18.05 |
22.01 |
743463手 |
151624万 |
3.10 |
16.39% |
2018-08-31 |
19.20 |
19.46 |
18.68 |
18.91 |
237908手 |
45494万 |
-0.18 |
-0.94% |
2018-08-24 |
19.00 |
19.55 |
18.52 |
19.09 |
230444手 |
44187万 |
0.10 |
0.53% |
2018-08-17 |
20.01 |
20.98 |
18.91 |
18.99 |
392766手 |
78678万 |
-1.49 |
-7.28% |
2018-08-10 |
19.34 |
21.20 |
18.00 |
20.48 |
663080手 |
131623万 |
1.15 |
5.95% |
2018-08-03 |
20.95 |
21.49 |
18.60 |
19.33 |
405372手 |
82871万 |
-1.71 |
-8.13% |
2018-07-27 |
20.49 |
22.58 |
20.12 |
21.04 |
607440手 |
128904万 |
0.22 |
1.06% |
2018-07-20 |
20.92 |
21.72 |
20.00 |
20.82 |
384983手 |
79947万 |
-0.07 |
-0.34% |
2018-07-13 |
19.92 |
21.60 |
19.92 |
20.89 |
469778手 |
97722万 |
0.99 |
4.97% |
2018-07-06 |
21.29 |
22.73 |
19.20 |
19.90 |
507663手 |
108076万 |
-1.37 |
-6.44% |
2018-06-29 |
21.02 |
21.75 |
20.19 |
21.27 |
378107手 |
79839万 |
0.26 |
1.24% |
2018-06-22 |
24.01 |
24.02 |
20.05 |
21.01 |
372225手 |
80870万 |
-3.51 |
-14.31% |
2018-06-15 |
26.30 |
26.57 |
24.50 |
24.52 |
376393手 |
96660万 |
-1.97 |
-7.44% |
2018-06-08 |
26.34 |
28.49 |
25.78 |
26.49 |
528151手 |
141749万 |
0.31 |
1.18% |
2018-06-01 |
28.70 |
28.93 |
24.93 |
26.18 |
643318手 |
172462万 |
-1.77 |
-6.33% |
2018-05-25 |
28.00 |
30.60 |
27.50 |
27.95 |
1198195手 |
345012万 |
-0.49 |
-1.72% |
2018-05-18 |
26.71 |
29.54 |
26.61 |
28.44 |
901875手 |
250048万 |
1.49 |
5.53% |
2018-05-11 |
25.78 |
29.39 |
25.78 |
26.95 |
1042916手 |
288475万 |
1.17 |
4.54% |
2018-05-04 |
25.98 |
27.80 |
24.70 |
25.78 |
381703手 |
99525万 |
0.19 |
0.74% |
2018-04-27 |
26.89 |
27.60 |
25.36 |
25.59 |
661611手 |
175019万 |
-1.30 |
-4.83% |
2018-04-20 |
30.40 |
30.60 |
26.50 |
26.89 |
818335手 |
233903万 |
-3.40 |
-11.22% |
2018-04-13 |
30.13 |
33.25 |
30.00 |
30.29 |
1286877手 |
402642万 |
-0.99 |
-3.17% |
2018-04-04 |
30.20 |
33.79 |
28.48 |
31.28 |
1311187手 |
413829万 |
0.76 |
2.49% |
2018-03-30 |
27.25 |
33.36 |
26.20 |
30.52 |
1564093手 |
484484万 |
1.52 |
5.24% |
2018-03-23 |
29.15 |
35.20 |
28.19 |
29.00 |
1999805手 |
634373万 |
0.10 |
0.35% |
2018-03-16 |
32.93 |
34.48 |
28.70 |
28.90 |
1911041手 |
613403万 |
-4.44 |
-13.32% |
2018-03-09 |
27.36 |
37.49 |
26.68 |
33.34 |
2825616手 |
892878万 |
4.77 |
16.70% |
2018-03-02 |
22.30 |
31.00 |
22.27 |
28.57 |
1924927手 |
517848万 |
7.28 |
34.19% |