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 |
9.60 |
9.71 |
9.44 |
9.69 |
905958手 |
86927万 |
0.10 |
1.04% |
2021-02-26 |
10.02 |
10.17 |
9.54 |
9.59 |
1903914手 |
187749万 |
-0.41 |
-4.10% |
2021-02-19 |
9.80 |
10.00 |
9.68 |
10.00 |
776130手 |
76498万 |
0.33 |
3.41% |
2021-02-10 |
9.55 |
9.75 |
9.12 |
9.67 |
1288321手 |
121345万 |
0.02 |
0.21% |
2021-02-05 |
10.18 |
10.24 |
9.63 |
9.65 |
1755479手 |
174666万 |
-0.51 |
-5.02% |
2021-01-29 |
10.89 |
10.97 |
10.05 |
10.16 |
2044049手 |
213591万 |
-0.75 |
-6.87% |
2021-01-22 |
11.00 |
11.31 |
10.82 |
10.91 |
2370746手 |
262741万 |
-0.10 |
-0.91% |
2021-01-15 |
11.55 |
11.62 |
10.86 |
11.01 |
3145954手 |
353428万 |
-0.48 |
-4.18% |
2021-01-08 |
11.71 |
11.95 |
11.35 |
11.49 |
3411429手 |
394870万 |
-0.14 |
-1.20% |
2020-12-31 |
11.06 |
11.77 |
10.98 |
11.63 |
2093653手 |
237080万 |
0.56 |
5.06% |
2020-12-25 |
11.04 |
11.20 |
10.65 |
11.07 |
1697861手 |
185588万 |
0.00 |
0.00% |
2020-12-18 |
10.95 |
11.17 |
10.81 |
11.07 |
1745457手 |
191726万 |
0.06 |
0.55% |
2020-12-11 |
11.83 |
11.87 |
10.90 |
11.01 |
2441220手 |
276763万 |
-0.76 |
-6.46% |
2020-12-04 |
11.76 |
12.10 |
11.57 |
11.77 |
2181948手 |
258656万 |
0.19 |
1.64% |
2020-11-27 |
11.46 |
11.88 |
11.21 |
11.58 |
2289137手 |
264096万 |
0.06 |
0.52% |
2020-11-20 |
11.40 |
11.86 |
11.29 |
11.52 |
2077319手 |
239885万 |
0.21 |
1.86% |
2020-11-13 |
11.53 |
11.96 |
11.15 |
11.31 |
2461548手 |
284250万 |
-0.15 |
-1.31% |
2020-11-06 |
10.75 |
11.65 |
10.43 |
11.46 |
2178442手 |
243321万 |
0.72 |
6.70% |
2020-10-30 |
11.05 |
11.26 |
10.72 |
10.74 |
1664634手 |
182888万 |
-0.46 |
-4.11% |
2020-10-23 |
11.63 |
11.78 |
11.20 |
11.20 |
1750196手 |
199410万 |
-0.33 |
-2.86% |
2020-10-16 |
11.45 |
11.71 |
11.24 |
11.53 |
3007445手 |
345697万 |
0.24 |
2.13% |
2020-10-09 |
11.17 |
11.34 |
11.08 |
11.29 |
638459手 |
71591万 |
0.26 |
2.36% |
2020-09-30 |
11.65 |
11.75 |
10.96 |
11.03 |
3117854手 |
354797万 |
-0.85 |
-7.16% |
2020-09-25 |
11.43 |
11.88 |
10.76 |
11.88 |
4079584手 |
463877万 |
0.70 |
6.26% |
2020-09-18 |
10.81 |
11.21 |
10.56 |
11.18 |
1677257手 |
181847万 |
0.39 |
3.61% |
2020-09-11 |
11.61 |
11.70 |
10.64 |
10.79 |
1944790手 |
216882万 |
-0.86 |
-7.38% |
2020-09-04 |
12.00 |
12.30 |
11.58 |
11.65 |
2415971手 |
286811万 |
-0.33 |
-2.75% |
2020-08-28 |
12.21 |
12.42 |
11.62 |
11.98 |
2143187手 |
256155万 |
-0.12 |
-0.99% |
2020-08-21 |
12.10 |
12.86 |
11.96 |
12.10 |
3135210手 |
388908万 |
0.24 |
2.02% |
2020-08-14 |
12.24 |
12.97 |
11.51 |
11.86 |
3638057手 |
442244万 |
-0.72 |
-5.72% |
2020-08-07 |
11.90 |
13.06 |
11.69 |
12.58 |
4194820手 |
515825万 |
0.87 |
7.43% |
2020-07-31 |
11.33 |
12.05 |
11.11 |
11.71 |
2277053手 |
263679万 |
0.44 |
3.90% |
2020-07-24 |
11.66 |
12.47 |
11.16 |
11.27 |
3969706手 |
473617万 |
-0.07 |
-0.62% |
2020-07-17 |
12.65 |
13.45 |
11.17 |
11.34 |
6065987手 |
762518万 |
-1.33 |
-10.50% |
2020-07-10 |
11.67 |
13.80 |
11.55 |
12.67 |
7780059手 |
977078万 |
1.51 |
13.53% |
2020-07-03 |
9.41 |
11.17 |
9.20 |
11.16 |
3609264手 |
368162万 |
1.53 |
15.89% |
2020-06-24 |
9.39 |
9.85 |
9.36 |
9.63 |
1346143手 |
129918万 |
0.25 |
2.67% |
2020-06-19 |
9.16 |
9.45 |
9.07 |
9.38 |
1192482手 |
109896万 |
0.23 |
2.51% |
2020-06-12 |
9.41 |
9.45 |
9.06 |
9.15 |
820711手 |
76062万 |
-0.23 |
-2.45% |
2020-06-05 |
9.35 |
9.55 |
9.30 |
9.38 |
859157手 |
81000万 |
0.21 |
2.29% |
2020-05-29 |
9.09 |
9.38 |
9.08 |
9.17 |
564583手 |
52065万 |
0.08 |
0.88% |
2020-05-22 |
9.41 |
9.45 |
9.09 |
9.09 |
645666手 |
60111万 |
-0.30 |
-3.19% |
2020-05-15 |
9.54 |
9.59 |
9.34 |
9.39 |
683500手 |
64545万 |
-0.13 |
-1.37% |
2020-05-08 |
9.22 |
9.65 |
9.19 |
9.52 |
738631手 |
69299万 |
0.12 |
1.28% |
2020-04-30 |
9.21 |
9.44 |
9.07 |
9.40 |
688467手 |
63826万 |
0.20 |
2.17% |
2020-04-24 |
9.48 |
9.55 |
9.14 |
9.20 |
857259手 |
80024万 |
-0.24 |
-2.54% |
2020-04-17 |
9.40 |
9.75 |
9.33 |
9.44 |
1011930手 |
96290万 |
0.00 |
0.00% |
2020-04-10 |
9.55 |
9.78 |
9.42 |
9.44 |
957477手 |
91734万 |
0.03 |
0.32% |
2020-04-03 |
9.19 |
9.53 |
9.01 |
9.41 |
1324269手 |
122532万 |
0.15 |
1.62% |
2020-03-27 |
9.23 |
9.47 |
9.06 |
9.26 |
1357011手 |
126010万 |
-0.23 |
-2.42% |
2020-03-20 |
10.30 |
10.32 |
9.10 |
9.49 |
1946043手 |
188322万 |
-0.69 |
-6.78% |
2020-03-13 |
10.51 |
10.81 |
9.82 |
10.18 |
2435660手 |
253691万 |
-0.56 |
-5.21% |
2020-03-06 |
10.10 |
11.18 |
10.02 |
10.74 |
2852486手 |
304849万 |
0.77 |
7.72% |
2020-02-28 |
10.86 |
11.05 |
9.96 |
9.97 |
3082260手 |
328157万 |
-0.93 |
-8.53% |
2020-02-21 |
9.80 |
11.22 |
9.73 |
10.90 |
3446028手 |
359106万 |
1.38 |
14.50% |
2020-02-14 |
9.34 |
9.65 |
9.28 |
9.52 |
1608721手 |
152228万 |
0.15 |
1.60% |
2020-02-07 |
9.26 |
9.43 |
8.70 |
9.37 |
1814581手 |
167075万 |
-0.92 |
-8.94% |
2020-01-23 |
10.55 |
10.83 |
10.25 |
10.29 |
1313598手 |
139318万 |
-0.32 |
-3.02% |
2020-01-17 |
10.56 |
10.86 |
10.45 |
10.61 |
1193743手 |
127095万 |
-0.03 |
-0.28% |
2020-01-10 |
10.66 |
10.94 |
10.33 |
10.64 |
2033723手 |
216909万 |
-0.18 |
-1.66% |
2020-01-03 |
10.90 |
11.11 |
10.72 |
10.82 |
994282手 |
108259万 |
0.06 |
0.56% |
2019-12-31 |
7.99 |
10.94 |
7.88 |
10.76 |
2787116手 |
275924万 |
0.34 |
3.26% |
2019-12-27 |
10.59 |
10.71 |
10.24 |
10.42 |
1826481手 |
191419万 |
-0.18 |
-1.70% |
2019-12-20 |
10.15 |
10.86 |
10.04 |
10.60 |
2081674手 |
219498万 |
0.50 |
4.95% |
2019-12-13 |
10.01 |
10.18 |
9.75 |
10.10 |
836956手 |
83250万 |
0.13 |
1.30% |
2019-12-06 |
9.86 |
10.01 |
9.65 |
9.97 |
414328手 |
40790万 |
0.25 |
2.57% |
2019-11-29 |
9.68 |
9.87 |
9.58 |
9.72 |
433219手 |
42118万 |
0.04 |
0.41% |
2019-11-22 |
9.55 |
9.84 |
9.52 |
9.68 |
377980手 |
36662万 |
0.13 |
1.36% |
2019-11-15 |
10.00 |
10.08 |
9.51 |
9.55 |
608471手 |
59635万 |
-0.50 |
-4.97% |
2019-11-08 |
10.06 |
10.31 |
10.05 |
10.05 |
667868手 |
67905万 |
-0.03 |
-0.30% |
2019-11-01 |
10.20 |
10.37 |
9.96 |
10.08 |
594975手 |
60235万 |
-0.10 |
-0.98% |
2019-10-25 |
10.00 |
10.23 |
9.94 |
10.18 |
510590手 |
51583万 |
0.13 |
1.29% |
2019-10-18 |
10.48 |
10.63 |
10.05 |
10.05 |
795049手 |
82238万 |
-0.27 |
-2.62% |
2019-10-11 |
10.21 |
10.41 |
10.03 |
10.32 |
483017手 |
49249万 |
0.12 |
1.18% |
2019-09-30 |
10.41 |
10.46 |
10.20 |
10.20 |
129668手 |
13399万 |
-0.22 |
-2.11% |
2019-09-27 |
10.67 |
10.72 |
10.31 |
10.42 |
880373手 |
92484万 |
-0.32 |
-2.98% |
2019-09-20 |
11.26 |
11.29 |
10.55 |
10.74 |
1402279手 |
151575万 |
-0.50 |
-4.45% |
2019-09-12 |
10.82 |
11.41 |
10.67 |
11.24 |
1908267手 |
210745万 |
0.66 |
6.24% |
2019-09-06 |
9.97 |
11.00 |
9.92 |
10.58 |
1794949手 |
186349万 |
0.63 |
6.33% |
2019-08-30 |
9.94 |
10.35 |
9.88 |
9.95 |
834199手 |
84365万 |
-0.19 |
-1.87% |
2019-08-23 |
9.95 |
10.45 |
9.87 |
10.14 |
1216556手 |
124892万 |
0.33 |
3.36% |
2019-08-16 |
9.95 |
10.12 |
9.56 |
9.81 |
663419手 |
65514万 |
-0.02 |
-0.20% |
2019-08-09 |
9.98 |
10.36 |
9.50 |
9.83 |
1219627手 |
120929万 |
-0.25 |
-2.48% |
2019-08-02 |
10.42 |
10.47 |
9.91 |
10.08 |
975909手 |
99977万 |
-0.28 |
-2.70% |
2019-07-26 |
10.63 |
10.68 |
10.27 |
10.36 |
805918手 |
83927万 |
-0.21 |
-1.99% |
2019-07-19 |
10.12 |
10.63 |
10.01 |
10.57 |
1092712手 |
113520万 |
0.46 |
4.55% |
2019-07-12 |
10.60 |
10.61 |
9.97 |
10.11 |
1044278手 |
106488万 |
-0.47 |
-4.44% |
2019-07-05 |
11.05 |
11.10 |
10.43 |
10.58 |
1434916手 |
154213万 |
-0.10 |
-0.94% |
2019-06-28 |
10.92 |
10.97 |
10.56 |
10.68 |
1614637手 |
174114万 |
-0.13 |
-1.20% |
2019-06-21 |
10.21 |
11.09 |
10.06 |
10.81 |
2014011手 |
214250万 |
0.62 |
6.08% |
2019-06-14 |
10.02 |
10.46 |
9.58 |
10.19 |
1381420手 |
141320万 |
0.19 |
1.90% |
2019-06-06 |
10.30 |
10.47 |
9.97 |
10.00 |
849399手 |
86673万 |
-0.25 |
-2.44% |
2019-05-31 |
10.47 |
10.73 |
10.23 |
10.25 |
1371979手 |
144018万 |
-0.15 |
-1.44% |
2019-05-24 |
10.23 |
10.75 |
10.15 |
10.40 |
1208674手 |
127045万 |
0.15 |
1.46% |
2019-05-17 |
10.73 |
10.75 |
10.15 |
10.25 |
1301943手 |
136576万 |
-0.64 |
-5.88% |
2019-05-10 |
10.68 |
10.92 |
10.14 |
10.89 |
2026887手 |
213514万 |
-0.28 |
-2.51% |
2019-04-30 |
11.49 |
11.54 |
10.96 |
11.17 |
769026手 |
85952万 |
-0.29 |
-2.53% |
2019-04-26 |
12.32 |
12.40 |
11.33 |
11.46 |
2466442手 |
289729万 |
-0.65 |
-5.37% |
2019-04-19 |
12.08 |
12.28 |
11.35 |
12.11 |
2380191手 |
282104万 |
0.25 |
2.11% |
2019-04-12 |
12.86 |
12.90 |
11.74 |
11.86 |
2821374手 |
344074万 |
-0.87 |
-6.83% |
2019-04-04 |
12.05 |
12.93 |
11.82 |
12.73 |
3498354手 |
432310万 |
0.81 |
6.79% |
2019-03-29 |
11.76 |
11.94 |
10.95 |
11.92 |
3262326手 |
373084万 |
-0.10 |
-0.83% |
2019-03-22 |
11.82 |
12.36 |
11.63 |
12.02 |
3504438手 |
419517万 |
0.26 |
2.21% |
2019-03-15 |
12.20 |
12.72 |
11.39 |
11.76 |
4302294手 |
519540万 |
-0.46 |
-3.76% |
2019-03-08 |
13.15 |
14.15 |
12.21 |
12.22 |
7420092手 |
961031万 |
-0.57 |
-4.46% |
2019-03-01 |
12.29 |
13.80 |
11.85 |
12.79 |
5633162手 |
717155万 |
1.09 |
9.32% |
2019-02-22 |
9.27 |
11.82 |
9.26 |
11.70 |
5642165手 |
599450万 |
2.54 |
27.73% |
2019-02-15 |
8.57 |
9.45 |
8.44 |
9.16 |
2090618手 |
188032万 |
0.68 |
8.02% |
2019-02-01 |
8.34 |
8.48 |
7.90 |
8.48 |
1112355手 |
91036万 |
0.18 |
2.17% |
2019-01-25 |
8.35 |
8.46 |
8.20 |
8.30 |
1057738手 |
88097万 |
-0.04 |
-0.48% |
2019-01-18 |
8.26 |
8.58 |
8.17 |
8.34 |
1528278手 |
127579万 |
0.14 |
1.71% |
2019-01-11 |
8.88 |
8.89 |
8.15 |
8.20 |
1850604手 |
157537万 |
-0.63 |
-7.13% |
2018-12-28 |
8.09 |
8.15 |
7.68 |
7.97 |
1013163手 |
79757万 |
-0.15 |
-1.85% |
2018-12-21 |
8.38 |
8.42 |
8.08 |
8.12 |
891267手 |
73695万 |
-0.34 |
-4.02% |
2018-12-14 |
8.90 |
9.15 |
8.29 |
8.46 |
1085512手 |
94769万 |
-0.51 |
-5.69% |
2018-12-07 |
9.66 |
9.70 |
8.86 |
8.97 |
1031487手 |
95433万 |
-0.26 |
-2.82% |
2018-11-30 |
9.32 |
9.65 |
8.90 |
9.23 |
829513手 |
77334万 |
-0.08 |
-0.86% |
2018-11-23 |
9.94 |
10.35 |
9.27 |
9.31 |
1375547手 |
136431万 |
-0.65 |
-6.53% |
2018-11-16 |
9.22 |
10.28 |
9.20 |
9.96 |
1501652手 |
144959万 |
0.74 |
8.03% |
2018-11-09 |
9.40 |
9.74 |
9.08 |
9.22 |
1007336手 |
95193万 |
-0.25 |
-2.64% |
2018-11-02 |
9.13 |
9.80 |
9.10 |
9.47 |
1543066手 |
144761万 |
0.25 |
2.71% |
2018-10-26 |
8.15 |
9.55 |
8.14 |
9.22 |
1937883手 |
178426万 |
1.07 |
13.13% |
2018-10-19 |
7.80 |
8.16 |
7.60 |
8.15 |
599710手 |
47459万 |
0.50 |
6.54% |
2018-10-12 |
8.73 |
8.90 |
7.60 |
7.65 |
465124手 |
38495万 |
-1.28 |
-14.33% |
2018-09-28 |
9.01 |
9.09 |
8.80 |
8.93 |
278345手 |
24839万 |
-0.13 |
-1.44% |
2018-09-21 |
8.80 |
9.09 |
8.78 |
9.06 |
480004手 |
43009万 |
0.22 |
2.49% |
2018-09-14 |
8.79 |
8.96 |
8.40 |
8.84 |
457597手 |
39780万 |
0.01 |
0.11% |
2018-09-07 |
8.70 |
8.93 |
8.52 |
8.83 |
357702手 |
31212万 |
0.05 |
0.57% |
2018-08-31 |
8.67 |
8.92 |
8.65 |
8.78 |
364134手 |
31903万 |
0.14 |
1.62% |
2018-08-24 |
8.15 |
8.75 |
8.12 |
8.64 |
420224手 |
35676万 |
0.47 |
5.75% |
2018-08-17 |
8.23 |
8.59 |
8.01 |
8.17 |
403312手 |
33600万 |
-0.17 |
-2.04% |
2018-08-10 |
8.11 |
8.43 |
8.01 |
8.34 |
433271手 |
35562万 |
-0.03 |
-0.36% |
2018-08-03 |
8.95 |
9.24 |
8.35 |
8.37 |
537903手 |
47637万 |
-0.58 |
-6.48% |
2018-07-27 |
8.82 |
9.33 |
8.73 |
8.95 |
629277手 |
57050万 |
0.13 |
1.47% |
2018-07-20 |
8.69 |
8.88 |
8.48 |
8.82 |
489744手 |
42687万 |
0.17 |
1.97% |
2018-07-13 |
8.89 |
9.08 |
8.13 |
8.65 |
667455手 |
57567万 |
-0.28 |
-3.13% |
2018-07-06 |
9.15 |
9.15 |
8.61 |
8.93 |
571017手 |
50811万 |
-0.20 |
-2.19% |
2018-06-29 |
9.11 |
9.22 |
8.71 |
9.13 |
650909手 |
58565万 |
0.11 |
1.22% |
2018-06-22 |
10.37 |
10.45 |
8.79 |
9.02 |
728983手 |
67966万 |
-1.45 |
-13.85% |
2018-06-15 |
10.57 |
10.84 |
10.43 |
10.47 |
426612手 |
45584万 |
-0.10 |
-0.95% |
2018-06-08 |
10.72 |
10.89 |
10.49 |
10.57 |
561828手 |
59884万 |
-0.14 |
-1.31% |
2018-06-01 |
11.60 |
11.70 |
10.57 |
10.71 |
542941手 |
59854万 |
-0.91 |
-7.83% |
2018-05-25 |
11.89 |
12.02 |
11.60 |
11.62 |
340302手 |
40297万 |
-0.23 |
-1.94% |
2018-05-18 |
11.98 |
12.09 |
11.71 |
11.85 |
329813手 |
39222万 |
-0.14 |
-1.17% |
2018-05-11 |
12.21 |
12.34 |
11.98 |
11.99 |
510454手 |
62159万 |
-0.21 |
-1.72% |
2018-05-04 |
12.35 |
12.48 |
11.87 |
12.20 |
482813手 |
58866万 |
0.04 |
0.33% |
2018-04-27 |
11.61 |
12.22 |
11.60 |
12.16 |
515212手 |
61962万 |
0.58 |
5.01% |
2018-04-20 |
12.20 |
12.29 |
11.56 |
11.58 |
586095手 |
70465万 |
-0.65 |
-5.32% |
2018-04-13 |
12.26 |
12.66 |
12.19 |
12.23 |
556254手 |
69398万 |
-0.06 |
-0.49% |
2018-04-04 |
12.47 |
12.79 |
12.16 |
12.29 |
477646手 |
59499万 |
-0.12 |
-0.97% |
2018-03-30 |
12.12 |
12.54 |
11.81 |
12.41 |
683118手 |
83934万 |
0.29 |
2.39% |
2018-03-23 |
13.22 |
13.44 |
12.03 |
12.12 |
616121手 |
80081万 |
-1.17 |
-8.80% |
2018-03-16 |
13.59 |
13.75 |
13.23 |
13.29 |
573293手 |
77383万 |
-0.29 |
-2.13% |
2018-03-09 |
13.27 |
13.63 |
13.22 |
13.58 |
552276手 |
74285万 |
0.30 |
2.26% |