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 |
2021-01-22 |
10.28 |
11.30 |
10.24 |
11.16 |
72622手 |
7773万 |
0.89 |
8.67% |
2021-01-15 |
10.38 |
10.46 |
9.93 |
10.27 |
58425手 |
5907万 |
-0.11 |
-1.06% |
2021-01-08 |
10.78 |
10.96 |
10.10 |
10.38 |
81689手 |
8645万 |
-0.47 |
-4.33% |
2020-12-31 |
11.50 |
11.50 |
10.35 |
10.85 |
86452手 |
9270万 |
-0.65 |
-5.65% |
2020-12-25 |
12.07 |
12.35 |
11.49 |
11.50 |
107627手 |
12877万 |
-0.56 |
-4.64% |
2020-12-18 |
11.89 |
12.19 |
11.68 |
12.06 |
73582手 |
8767万 |
0.14 |
1.17% |
2020-12-11 |
12.10 |
12.55 |
11.87 |
11.92 |
106501手 |
13001万 |
-0.19 |
-1.57% |
2020-12-04 |
11.79 |
12.39 |
11.79 |
12.11 |
68186手 |
8259万 |
0.32 |
2.71% |
2020-11-27 |
11.72 |
11.79 |
11.53 |
11.79 |
69329手 |
8093万 |
0.07 |
0.60% |
2020-11-20 |
11.41 |
11.80 |
11.34 |
11.72 |
72231手 |
8404万 |
0.33 |
2.90% |
2020-11-13 |
11.50 |
11.84 |
11.30 |
11.39 |
62113手 |
7176万 |
-0.08 |
-0.70% |
2020-11-06 |
11.37 |
11.59 |
11.19 |
11.47 |
66081手 |
7530万 |
0.05 |
0.44% |
2020-10-30 |
11.41 |
11.76 |
11.25 |
11.42 |
56649手 |
6502万 |
-0.08 |
-0.70% |
2020-10-23 |
11.94 |
12.00 |
11.44 |
11.50 |
65333手 |
7587万 |
-0.44 |
-3.69% |
2020-10-16 |
11.80 |
12.20 |
11.80 |
11.94 |
68168手 |
8189万 |
0.15 |
1.27% |
2020-10-09 |
11.55 |
11.84 |
11.55 |
11.79 |
14678手 |
1720万 |
0.29 |
2.52% |
2020-09-30 |
11.88 |
11.95 |
11.47 |
11.50 |
32810手 |
3829万 |
-0.36 |
-3.04% |
2020-09-25 |
12.08 |
12.18 |
11.70 |
11.86 |
59115手 |
7045万 |
-0.21 |
-1.74% |
2020-09-18 |
12.28 |
12.47 |
11.80 |
12.07 |
90331手 |
10876万 |
-0.18 |
-1.47% |
2020-09-11 |
12.72 |
13.20 |
11.95 |
12.25 |
209582手 |
26679万 |
-0.47 |
-3.69% |
2020-09-04 |
12.65 |
13.09 |
12.37 |
12.72 |
179405手 |
22925万 |
0.19 |
1.52% |
2020-08-28 |
13.07 |
13.07 |
12.11 |
12.53 |
132895手 |
16594万 |
-0.40 |
-3.09% |
2020-08-21 |
12.46 |
13.25 |
12.46 |
12.93 |
253952手 |
32564万 |
0.46 |
3.69% |
2020-08-14 |
12.28 |
12.54 |
12.07 |
12.47 |
171749手 |
21161万 |
0.19 |
1.55% |
2020-08-07 |
11.94 |
12.62 |
11.93 |
12.28 |
193592手 |
23661万 |
0.34 |
2.85% |
2020-07-31 |
11.82 |
12.08 |
11.58 |
11.94 |
99142手 |
11720万 |
0.24 |
2.05% |
2020-07-24 |
12.14 |
12.46 |
11.61 |
11.70 |
142616手 |
17286万 |
-0.39 |
-3.23% |
2020-07-17 |
12.79 |
13.26 |
11.95 |
12.09 |
204043手 |
25829万 |
-0.70 |
-5.47% |
2020-07-10 |
11.64 |
13.58 |
11.62 |
12.79 |
348047手 |
43328万 |
1.22 |
10.54% |
2020-07-03 |
11.37 |
11.60 |
11.12 |
11.57 |
92012手 |
10461万 |
0.20 |
1.76% |
2020-06-24 |
11.62 |
11.75 |
11.33 |
11.37 |
54209手 |
6260万 |
-0.18 |
-1.56% |
2020-06-19 |
11.48 |
11.65 |
11.20 |
11.55 |
82848手 |
9442万 |
0.06 |
0.52% |
2020-06-12 |
11.99 |
12.10 |
11.11 |
11.49 |
109352手 |
12901万 |
-0.48 |
-4.01% |
2020-06-05 |
11.36 |
12.27 |
11.29 |
11.97 |
162145手 |
19178万 |
0.70 |
6.21% |
2020-05-29 |
11.10 |
11.45 |
11.01 |
11.27 |
56610手 |
6396万 |
0.17 |
1.53% |
2020-05-22 |
11.87 |
11.97 |
11.06 |
11.10 |
80177手 |
9275万 |
-0.75 |
-6.33% |
2020-05-15 |
11.37 |
12.11 |
11.37 |
11.85 |
146451手 |
17226万 |
0.52 |
4.59% |
2020-05-08 |
11.15 |
11.50 |
11.03 |
11.33 |
61426手 |
6937万 |
0.16 |
1.43% |
2020-04-30 |
11.28 |
11.72 |
10.74 |
11.17 |
82466手 |
9242万 |
-0.32 |
-2.79% |
2020-04-24 |
11.08 |
12.34 |
11.00 |
11.49 |
208458手 |
24294万 |
0.24 |
2.13% |
2020-04-17 |
11.45 |
11.50 |
11.03 |
11.25 |
87208手 |
9769万 |
-0.18 |
-1.57% |
2020-04-10 |
11.30 |
11.85 |
11.30 |
11.43 |
81208手 |
9385万 |
0.29 |
2.60% |
2020-04-03 |
11.45 |
11.46 |
10.89 |
11.14 |
88983手 |
9901万 |
-0.37 |
-3.21% |
2020-03-27 |
11.76 |
11.94 |
11.16 |
11.51 |
113658手 |
13174万 |
-0.62 |
-5.11% |
2020-03-20 |
12.74 |
12.85 |
11.50 |
12.13 |
177687手 |
21667万 |
-0.25 |
-2.02% |
2020-03-13 |
13.53 |
13.65 |
12.00 |
12.38 |
203328手 |
26341万 |
-1.23 |
-9.04% |
2020-03-06 |
12.80 |
13.99 |
12.80 |
13.61 |
206262手 |
28170万 |
0.81 |
6.33% |
2020-02-28 |
13.91 |
14.11 |
12.80 |
12.80 |
246708手 |
33675万 |
-1.26 |
-8.96% |
2020-02-21 |
12.36 |
14.26 |
12.30 |
14.06 |
319065手 |
42832万 |
1.70 |
13.75% |
2020-02-14 |
12.22 |
12.86 |
12.16 |
12.36 |
192100手 |
24099万 |
0.02 |
0.16% |
2020-02-07 |
12.06 |
12.54 |
10.85 |
12.34 |
220524手 |
26419万 |
-1.06 |
-7.91% |
2020-01-23 |
14.57 |
14.63 |
13.31 |
13.40 |
163262手 |
22816万 |
-1.17 |
-8.03% |
2020-01-17 |
15.66 |
15.85 |
14.51 |
14.57 |
247331手 |
37654万 |
-1.06 |
-6.78% |
2020-01-10 |
15.10 |
15.64 |
14.79 |
15.63 |
380493手 |
57371万 |
0.27 |
1.76% |
2020-01-03 |
16.31 |
16.63 |
15.36 |
15.36 |
303778手 |
48590万 |
-0.95 |
-5.83% |
2019-12-31 |
11.70 |
17.48 |
11.30 |
16.31 |
455184手 |
67180万 |
-0.31 |
-1.86% |
2019-12-27 |
18.11 |
18.11 |
16.36 |
16.62 |
621091手 |
106279万 |
-1.69 |
-9.23% |
2019-12-20 |
16.37 |
18.49 |
16.37 |
18.31 |
993120手 |
174708万 |
1.86 |
11.31% |
2019-12-13 |
16.96 |
17.15 |
16.13 |
16.45 |
504250手 |
83888万 |
-0.59 |
-3.46% |
2019-12-06 |
17.25 |
17.89 |
16.10 |
17.04 |
769130手 |
132141万 |
-0.31 |
-1.79% |
2019-11-29 |
16.81 |
18.19 |
16.68 |
17.35 |
799280手 |
139870万 |
0.37 |
2.18% |
2019-11-22 |
15.67 |
17.53 |
15.20 |
16.98 |
828221手 |
139027万 |
1.29 |
8.22% |
2019-11-15 |
16.93 |
17.25 |
15.02 |
15.69 |
415251手 |
67622万 |
-1.45 |
-8.46% |
2019-11-08 |
17.15 |
17.65 |
15.52 |
17.14 |
699616手 |
117196万 |
-0.25 |
-1.44% |
2019-11-01 |
15.55 |
17.70 |
15.38 |
17.39 |
785611手 |
129368万 |
1.50 |
9.44% |
2019-10-25 |
15.71 |
17.37 |
15.26 |
15.89 |
780682手 |
126050万 |
-0.18 |
-1.12% |
2019-10-18 |
14.99 |
16.10 |
14.52 |
16.07 |
688776手 |
106575万 |
0.99 |
6.57% |
2019-10-11 |
14.20 |
15.77 |
14.13 |
15.08 |
484006手 |
72887万 |
0.52 |
3.57% |
2019-09-30 |
13.80 |
14.88 |
13.55 |
14.56 |
125921手 |
17914万 |
0.69 |
4.97% |
2019-09-27 |
12.37 |
14.19 |
12.10 |
13.87 |
631640手 |
84796万 |
1.49 |
12.04% |
2019-09-20 |
11.74 |
12.68 |
11.27 |
12.38 |
154154手 |
18340万 |
0.69 |
5.90% |
2019-09-12 |
11.64 |
11.83 |
11.53 |
11.69 |
66346手 |
7768万 |
0.18 |
1.56% |
2019-09-06 |
10.94 |
11.65 |
10.94 |
11.51 |
91400手 |
10448万 |
0.49 |
4.45% |
2019-08-30 |
10.87 |
11.85 |
10.80 |
11.02 |
96516手 |
10901万 |
-0.16 |
-1.43% |
2019-08-23 |
10.67 |
11.35 |
10.67 |
11.18 |
78205手 |
8686万 |
0.54 |
5.08% |
2019-08-16 |
10.50 |
11.10 |
10.45 |
10.64 |
60748手 |
6531万 |
0.13 |
1.24% |
2019-08-09 |
11.12 |
11.42 |
10.36 |
10.51 |
56102手 |
6041万 |
-0.61 |
-5.49% |
2019-08-02 |
11.66 |
11.73 |
10.90 |
11.12 |
46033手 |
5247万 |
-0.55 |
-4.71% |
2019-07-26 |
12.04 |
12.04 |
11.31 |
11.67 |
46586手 |
5398万 |
-0.25 |
-2.10% |
2019-07-19 |
12.34 |
12.37 |
11.90 |
11.92 |
50137手 |
6083万 |
-0.28 |
-2.29% |
2019-07-12 |
12.75 |
12.87 |
12.07 |
12.20 |
67553手 |
8352万 |
-0.67 |
-5.21% |
2019-07-05 |
12.80 |
13.07 |
12.71 |
12.87 |
75032手 |
9641万 |
0.32 |
2.55% |
2019-06-28 |
12.85 |
13.10 |
12.45 |
12.55 |
86354手 |
10978万 |
-0.45 |
-3.46% |
2019-06-21 |
12.72 |
13.19 |
12.51 |
13.00 |
94961手 |
12234万 |
0.37 |
2.93% |
2019-06-14 |
11.95 |
13.47 |
11.95 |
12.63 |
161556手 |
20865万 |
0.68 |
5.69% |
2019-06-06 |
12.52 |
12.62 |
11.90 |
11.95 |
78453手 |
9657万 |
-0.49 |
-3.94% |
2019-05-31 |
12.09 |
12.68 |
11.96 |
12.44 |
85731手 |
10644万 |
0.39 |
3.24% |
2019-05-24 |
12.37 |
12.60 |
11.83 |
12.05 |
89350手 |
10898万 |
-0.55 |
-4.37% |
2019-05-17 |
12.96 |
13.68 |
12.51 |
12.60 |
148135手 |
19429万 |
-0.35 |
-2.70% |
2019-05-10 |
13.50 |
13.50 |
12.01 |
12.95 |
135466手 |
17143万 |
-0.75 |
-5.47% |
2019-04-30 |
14.07 |
14.35 |
13.30 |
13.70 |
49556手 |
6838万 |
-0.38 |
-2.70% |
2019-04-26 |
15.36 |
15.36 |
13.71 |
14.08 |
141104手 |
20617万 |
-1.15 |
-7.55% |
2019-04-19 |
15.00 |
15.55 |
14.50 |
15.23 |
193335手 |
29395万 |
0.38 |
2.56% |
2019-04-12 |
15.60 |
15.76 |
14.82 |
14.85 |
214262手 |
32625万 |
-0.75 |
-4.81% |
2019-04-04 |
15.03 |
16.16 |
15.03 |
15.60 |
282723手 |
44361万 |
0.66 |
4.42% |
2019-03-29 |
16.32 |
16.65 |
14.38 |
14.94 |
371585手 |
57731万 |
-1.55 |
-9.40% |
2019-03-22 |
17.78 |
20.20 |
16.40 |
16.49 |
1023990手 |
186922万 |
-1.44 |
-8.03% |
2019-03-15 |
16.89 |
18.49 |
16.58 |
17.93 |
753692手 |
131072万 |
1.03 |
6.09% |
2019-03-08 |
15.09 |
18.77 |
14.89 |
16.90 |
1312221手 |
222397万 |
1.63 |
10.68% |
2019-03-01 |
14.45 |
16.30 |
13.58 |
15.27 |
1103893手 |
167470万 |
0.28 |
1.87% |
2019-02-22 |
11.52 |
15.18 |
11.43 |
14.99 |
616946手 |
82357万 |
3.48 |
30.23% |
2019-02-15 |
10.82 |
11.68 |
10.73 |
11.51 |
156688手 |
17654万 |
0.89 |
8.38% |
2019-02-01 |
11.28 |
11.44 |
9.91 |
10.62 |
142483手 |
15118万 |
-0.64 |
-5.68% |
2019-01-25 |
11.97 |
12.24 |
11.11 |
11.26 |
151323手 |
17850万 |
-0.74 |
-6.17% |
2019-01-18 |
12.12 |
12.86 |
11.64 |
12.00 |
342258手 |
41809万 |
0.00 |
0.00% |
2019-01-11 |
12.38 |
14.20 |
11.79 |
12.00 |
509713手 |
65540万 |
-0.49 |
-3.92% |
2018-12-28 |
14.21 |
14.46 |
11.43 |
11.63 |
505410手 |
65339万 |
-2.86 |
-19.74% |
2018-12-21 |
11.97 |
14.50 |
11.77 |
14.49 |
452338手 |
60776万 |
2.24 |
18.29% |
2018-12-14 |
12.86 |
13.19 |
12.10 |
12.25 |
201035手 |
25381万 |
-0.84 |
-6.42% |
2018-12-07 |
12.80 |
13.97 |
12.45 |
13.09 |
284491手 |
37534万 |
0.51 |
4.05% |
2018-11-30 |
10.86 |
12.59 |
10.43 |
12.58 |
378402手 |
44410万 |
1.73 |
15.95% |
2018-11-23 |
10.36 |
12.14 |
9.90 |
10.85 |
259276手 |
28286万 |
0.44 |
4.23% |
2018-11-16 |
9.63 |
10.64 |
9.51 |
10.41 |
157645手 |
15888万 |
0.90 |
9.46% |
2018-11-09 |
9.55 |
9.85 |
9.27 |
9.51 |
108199手 |
10380万 |
0.03 |
0.32% |
2018-11-02 |
9.65 |
9.73 |
8.97 |
9.48 |
156832手 |
14696万 |
-0.18 |
-1.86% |
2018-10-26 |
8.88 |
9.66 |
8.53 |
9.66 |
102910手 |
9453万 |
0.94 |
10.78% |
2018-10-19 |
9.26 |
9.36 |
8.05 |
8.72 |
55736手 |
4899万 |
-0.54 |
-5.83% |
2018-10-12 |
11.05 |
11.05 |
8.71 |
9.26 |
67782手 |
6702万 |
-1.97 |
-17.54% |
2018-09-28 |
11.30 |
11.47 |
11.04 |
11.23 |
35828手 |
4029万 |
-0.12 |
-1.06% |
2018-09-21 |
11.03 |
11.86 |
10.66 |
11.35 |
75400手 |
8473万 |
0.32 |
2.90% |
2018-09-14 |
10.85 |
11.46 |
10.45 |
11.03 |
82480手 |
9131万 |
0.18 |
1.66% |
2018-09-07 |
10.84 |
11.05 |
10.59 |
10.85 |
64526手 |
6994万 |
0.03 |
0.28% |
2018-08-31 |
11.58 |
11.85 |
10.65 |
10.82 |
82564手 |
9415万 |
-0.73 |
-6.32% |
2018-08-24 |
11.68 |
11.96 |
11.39 |
11.55 |
65900手 |
7663万 |
-0.13 |
-1.11% |
2018-08-17 |
12.77 |
14.19 |
11.61 |
11.68 |
143087手 |
18475万 |
-1.23 |
-9.53% |
2018-08-10 |
12.80 |
12.99 |
12.41 |
12.91 |
90158手 |
11501万 |
-0.03 |
-0.23% |
2018-08-03 |
13.98 |
14.97 |
12.64 |
12.94 |
261594手 |
36973万 |
-1.12 |
-7.97% |
2018-07-27 |
13.06 |
14.28 |
13.06 |
14.06 |
240569手 |
32962万 |
0.89 |
6.76% |
2018-07-20 |
13.54 |
13.73 |
12.71 |
13.17 |
137562手 |
18233万 |
-0.37 |
-2.73% |
2018-07-13 |
13.12 |
14.29 |
12.52 |
13.54 |
169839手 |
22866万 |
0.53 |
4.07% |
2018-07-06 |
14.54 |
14.76 |
12.35 |
13.01 |
208802手 |
28975万 |
-1.96 |
-13.09% |
2018-06-29 |
14.05 |
15.40 |
13.11 |
14.97 |
199792手 |
28453万 |
1.01 |
7.24% |
2018-06-22 |
15.74 |
15.94 |
13.40 |
13.96 |
69984手 |
10038万 |
-2.06 |
-12.86% |
2018-06-15 |
17.10 |
17.31 |
15.73 |
16.02 |
52180手 |
8547万 |
-1.10 |
-6.42% |
2018-06-08 |
16.80 |
17.64 |
16.38 |
17.12 |
65590手 |
11222万 |
0.46 |
2.76% |
2018-06-01 |
20.60 |
20.71 |
16.58 |
16.66 |
115685手 |
20976万 |
-3.93 |
-19.09% |
2018-05-25 |
21.15 |
21.25 |
20.23 |
20.59 |
100648手 |
20869万 |
-0.66 |
-3.11% |
2018-05-18 |
20.11 |
21.79 |
19.87 |
21.25 |
155987手 |
32512万 |
1.17 |
5.83% |
2018-05-11 |
19.87 |
20.51 |
19.76 |
20.08 |
86517手 |
17415万 |
0.23 |
1.16% |
2018-05-04 |
19.89 |
20.23 |
19.69 |
19.85 |
62548手 |
12473万 |
0.23 |
1.17% |
2018-04-27 |
20.95 |
21.19 |
19.30 |
19.62 |
116560手 |
23431万 |
-1.33 |
-6.35% |
2018-04-20 |
22.46 |
22.46 |
20.23 |
20.95 |
162090手 |
34567万 |
-1.44 |
-6.43% |
2018-04-13 |
24.60 |
24.68 |
22.22 |
22.39 |
274397手 |
63192万 |
-2.21 |
-8.98% |
2018-04-04 |
28.17 |
29.19 |
24.40 |
24.60 |
318470手 |
84900万 |
-3.82 |
-13.44% |
2018-03-30 |
25.20 |
29.67 |
24.85 |
28.42 |
485980手 |
134696万 |
3.12 |
12.33% |
2018-03-23 |
24.67 |
25.55 |
22.84 |
25.30 |
89433手 |
22347万 |
0.62 |
2.51% |
2018-03-16 |
24.55 |
26.45 |
24.03 |
24.68 |
140009手 |
35292万 |
0.13 |
0.53% |
2018-03-09 |
23.02 |
24.65 |
23.02 |
24.55 |
142853手 |
34322万 |
1.57 |
6.83% |
2018-03-02 |
22.48 |
23.57 |
21.97 |
22.98 |
107286手 |
24344万 |
0.58 |
2.59% |
2018-02-23 |
22.34 |
22.56 |
22.01 |
22.40 |
22013手 |
4929万 |
0.17 |
0.77% |
2018-02-14 |
21.86 |
22.70 |
21.85 |
22.23 |
62458手 |
13942万 |
0.46 |
2.11% |
2018-02-09 |
20.39 |
22.18 |
19.68 |
21.77 |
105942手 |
22358万 |
1.05 |
5.07% |
2018-02-02 |
24.47 |
24.75 |
19.94 |
20.72 |
73073手 |
16550万 |
-3.57 |
-14.70% |
2018-01-26 |
25.63 |
26.58 |
23.38 |
24.29 |
113959手 |
28646万 |
-1.27 |
-4.97% |