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 |
2021-01-19 |
9.00 |
9.25 |
8.92 |
9.00 |
14737手 |
1327万 |
0.00 |
0.00% |
2021-01-15 |
8.80 |
9.33 |
8.38 |
9.00 |
87765手 |
7790万 |
0.21 |
2.39% |
2021-01-08 |
9.28 |
9.48 |
8.70 |
8.79 |
82696手 |
7508万 |
-0.48 |
-5.18% |
2020-12-31 |
9.55 |
9.55 |
9.10 |
9.27 |
56747手 |
5253万 |
-0.29 |
-3.03% |
2020-12-25 |
10.01 |
10.26 |
9.40 |
9.56 |
85867手 |
8492万 |
-0.45 |
-4.50% |
2020-12-18 |
10.18 |
10.27 |
9.87 |
10.01 |
60064手 |
6069万 |
-0.19 |
-1.86% |
2020-12-11 |
10.33 |
10.37 |
9.78 |
10.20 |
85931手 |
8688万 |
-0.11 |
-1.07% |
2020-12-04 |
10.34 |
10.54 |
10.22 |
10.31 |
57825手 |
5995万 |
-0.08 |
-0.77% |
2020-11-27 |
10.31 |
10.45 |
10.15 |
10.39 |
85484手 |
8808万 |
0.07 |
0.68% |
2020-11-20 |
10.14 |
10.40 |
10.11 |
10.32 |
72040手 |
7390万 |
0.16 |
1.57% |
2020-11-13 |
10.22 |
10.45 |
10.02 |
10.16 |
84108手 |
8614万 |
-0.05 |
-0.49% |
2020-11-06 |
10.16 |
10.36 |
10.01 |
10.21 |
81484手 |
8325万 |
0.17 |
1.69% |
2020-10-30 |
10.10 |
10.35 |
9.97 |
10.04 |
62167手 |
6320万 |
-0.06 |
-0.59% |
2020-10-23 |
10.26 |
10.41 |
10.04 |
10.10 |
64580手 |
6605万 |
-0.16 |
-1.56% |
2020-10-16 |
10.15 |
10.52 |
10.15 |
10.26 |
90538手 |
9344万 |
0.13 |
1.28% |
2020-10-09 |
10.05 |
10.20 |
9.97 |
10.13 |
15202手 |
1539万 |
0.19 |
1.91% |
2020-09-30 |
10.16 |
10.16 |
9.84 |
9.94 |
35416手 |
3524万 |
-0.19 |
-1.88% |
2020-09-25 |
10.45 |
10.54 |
10.01 |
10.13 |
70507手 |
7208万 |
-0.33 |
-3.15% |
2020-09-18 |
10.41 |
10.49 |
10.03 |
10.46 |
114866手 |
11760万 |
0.24 |
2.35% |
2020-09-11 |
10.89 |
11.09 |
10.03 |
10.22 |
156363手 |
16526万 |
-0.74 |
-6.75% |
2020-09-04 |
11.36 |
11.50 |
10.71 |
10.96 |
166000手 |
18436万 |
-0.39 |
-3.44% |
2020-08-28 |
11.20 |
11.57 |
10.86 |
11.35 |
197325手 |
22247万 |
0.17 |
1.52% |
2020-08-21 |
11.12 |
11.29 |
10.82 |
11.18 |
148646手 |
16550万 |
0.08 |
0.72% |
2020-08-14 |
11.09 |
11.36 |
10.60 |
11.10 |
181147手 |
19930万 |
0.04 |
0.36% |
2020-08-07 |
11.42 |
11.83 |
10.89 |
11.06 |
298308手 |
34067万 |
-0.33 |
-2.90% |
2020-07-31 |
11.47 |
11.78 |
11.20 |
11.39 |
319752手 |
36690万 |
-0.16 |
-1.39% |
2020-07-24 |
11.39 |
12.45 |
11.37 |
11.55 |
681443手 |
81677万 |
0.19 |
1.67% |
2020-07-17 |
11.12 |
12.20 |
10.88 |
11.36 |
659109手 |
76805万 |
0.22 |
1.98% |
2020-07-10 |
10.89 |
11.55 |
10.81 |
11.14 |
626878手 |
70320万 |
0.37 |
3.44% |
2020-07-03 |
10.07 |
11.07 |
9.90 |
10.77 |
355139手 |
37693万 |
0.64 |
6.32% |
2020-06-24 |
10.38 |
10.54 |
10.10 |
10.13 |
115535手 |
11915万 |
-0.28 |
-2.69% |
2020-06-19 |
10.17 |
10.50 |
10.02 |
10.41 |
237874手 |
24349万 |
0.23 |
2.26% |
2020-06-12 |
12.00 |
12.00 |
10.02 |
10.18 |
433316手 |
47281万 |
-0.87 |
-7.87% |
2020-06-05 |
10.57 |
11.10 |
10.34 |
11.05 |
437508手 |
47114万 |
0.50 |
4.74% |
2020-05-29 |
10.79 |
11.00 |
10.20 |
10.55 |
359875手 |
38241万 |
-0.40 |
-3.65% |
2020-05-22 |
11.79 |
11.84 |
10.73 |
10.95 |
554885手 |
62023万 |
-0.89 |
-7.52% |
2020-05-15 |
11.79 |
12.45 |
11.49 |
11.84 |
1005798手 |
121015万 |
0.14 |
1.20% |
2020-05-08 |
11.88 |
13.38 |
11.52 |
11.70 |
1074599手 |
131618万 |
-1.50 |
-11.36% |
2020-04-30 |
15.95 |
17.54 |
11.36 |
13.20 |
1263890手 |
180484万 |
-1.30 |
-8.97% |
2020-04-24 |
13.05 |
14.50 |
12.90 |
14.50 |
532309手 |
72887万 |
1.45 |
11.11% |
2020-04-17 |
12.02 |
13.60 |
11.82 |
13.05 |
415544手 |
53117万 |
0.90 |
7.41% |
2020-04-10 |
12.06 |
12.96 |
11.71 |
12.15 |
309766手 |
38277万 |
0.34 |
2.88% |
2020-04-03 |
12.50 |
12.69 |
11.61 |
11.81 |
382620手 |
46360万 |
-1.09 |
-8.45% |
2020-03-27 |
12.86 |
15.29 |
12.70 |
12.90 |
832993手 |
115605万 |
-0.98 |
-7.06% |
2020-03-20 |
13.01 |
14.20 |
10.70 |
13.88 |
660531手 |
84625万 |
1.02 |
7.93% |
2020-03-13 |
12.70 |
14.20 |
11.11 |
12.86 |
844219手 |
108465万 |
-0.05 |
-0.39% |
2020-03-06 |
9.88 |
12.91 |
9.88 |
12.91 |
357501手 |
42111万 |
3.14 |
32.14% |
2020-02-28 |
10.28 |
10.94 |
9.77 |
9.77 |
159316手 |
16529万 |
-0.49 |
-4.78% |
2020-02-21 |
9.99 |
10.37 |
9.86 |
10.26 |
79757手 |
8092万 |
0.37 |
3.74% |
2020-02-14 |
9.76 |
10.22 |
9.65 |
9.89 |
68253手 |
6800万 |
0.14 |
1.44% |
2020-02-07 |
9.59 |
9.77 |
8.75 |
9.75 |
91082手 |
8622万 |
-0.90 |
-8.45% |
2020-01-23 |
10.62 |
11.11 |
10.58 |
10.65 |
66883手 |
7259万 |
0.06 |
0.57% |
2020-01-17 |
10.84 |
11.04 |
10.51 |
10.59 |
60035手 |
6502万 |
-0.26 |
-2.40% |
2020-01-10 |
10.85 |
10.94 |
10.62 |
10.85 |
65608手 |
7089万 |
0.02 |
0.18% |
2020-01-03 |
10.71 |
11.20 |
10.60 |
10.83 |
34532手 |
3749万 |
0.22 |
2.07% |
2019-12-31 |
9.20 |
10.87 |
9.10 |
10.61 |
301589手 |
29977万 |
0.31 |
3.01% |
2019-12-27 |
10.34 |
10.57 |
10.20 |
10.30 |
48544手 |
5023万 |
-0.08 |
-0.77% |
2019-12-20 |
10.34 |
10.80 |
10.21 |
10.38 |
76244手 |
7981万 |
0.12 |
1.17% |
2019-12-13 |
10.24 |
10.33 |
10.04 |
10.26 |
47387手 |
4835万 |
0.01 |
0.10% |
2019-12-06 |
9.99 |
10.28 |
9.87 |
10.25 |
30714手 |
3085万 |
0.35 |
3.54% |
2019-11-29 |
10.27 |
10.30 |
9.85 |
9.90 |
38548手 |
3862万 |
-0.24 |
-2.37% |
2019-11-22 |
10.22 |
10.56 |
10.07 |
10.14 |
33640手 |
3481万 |
-0.15 |
-1.46% |
2019-11-15 |
10.97 |
10.97 |
10.20 |
10.29 |
53256手 |
5561万 |
-0.69 |
-6.28% |
2019-11-08 |
11.16 |
11.23 |
10.74 |
10.98 |
83320手 |
9229万 |
-0.10 |
-0.90% |
2019-11-01 |
10.87 |
11.18 |
10.80 |
11.08 |
76196手 |
8412万 |
0.23 |
2.12% |
2019-10-25 |
10.69 |
10.97 |
10.43 |
10.85 |
48971手 |
5271万 |
0.17 |
1.59% |
2019-10-18 |
11.16 |
11.75 |
10.50 |
10.68 |
129194手 |
14449万 |
-0.37 |
-3.35% |
2019-10-11 |
11.20 |
11.50 |
10.91 |
11.05 |
49277手 |
5484万 |
-0.10 |
-0.90% |
2019-09-30 |
11.23 |
11.42 |
11.13 |
11.15 |
14055手 |
1578万 |
-0.14 |
-1.24% |
2019-09-27 |
11.61 |
11.77 |
10.81 |
11.29 |
91964手 |
10427万 |
-0.30 |
-2.59% |
2019-09-20 |
11.60 |
11.92 |
11.30 |
11.59 |
108409手 |
12634万 |
-0.05 |
-0.43% |
2019-09-12 |
11.76 |
11.96 |
11.45 |
11.64 |
112612手 |
13153万 |
-0.07 |
-0.60% |
2019-09-06 |
10.69 |
11.73 |
10.56 |
11.71 |
134654手 |
15184万 |
1.12 |
10.58% |
2019-08-30 |
10.36 |
10.98 |
10.30 |
10.59 |
86478手 |
9263万 |
0.04 |
0.38% |
2019-08-23 |
10.35 |
11.09 |
10.20 |
10.55 |
90200手 |
9542万 |
0.32 |
3.13% |
2019-08-16 |
10.15 |
10.38 |
9.81 |
10.23 |
49923手 |
5101万 |
-0.03 |
-0.29% |
2019-08-09 |
10.90 |
11.04 |
10.00 |
10.26 |
91398手 |
9511万 |
-0.75 |
-6.81% |
2019-08-02 |
11.09 |
11.34 |
10.79 |
11.01 |
56440手 |
6273万 |
-0.15 |
-1.34% |
2019-07-26 |
11.38 |
11.48 |
11.00 |
11.16 |
80519手 |
9052万 |
-0.22 |
-1.93% |
2019-07-19 |
11.40 |
11.72 |
11.18 |
11.38 |
67437手 |
7770万 |
-0.02 |
-0.17% |
2019-07-12 |
12.15 |
12.18 |
11.18 |
11.40 |
83410手 |
9635万 |
-0.74 |
-6.10% |
2019-07-05 |
12.25 |
12.45 |
11.91 |
12.14 |
89691手 |
10975万 |
0.01 |
0.08% |
2019-06-28 |
12.43 |
12.69 |
11.97 |
12.13 |
109055手 |
13444万 |
-0.40 |
-3.19% |
2019-06-21 |
11.53 |
12.67 |
11.50 |
12.53 |
153482手 |
18742万 |
1.00 |
8.67% |
2019-06-14 |
11.66 |
12.27 |
11.35 |
11.53 |
132641手 |
15720万 |
-0.17 |
-1.45% |
2019-06-06 |
12.06 |
12.28 |
11.02 |
11.70 |
106174手 |
12392万 |
-0.37 |
-3.06% |
2019-05-31 |
12.00 |
12.50 |
11.81 |
12.07 |
121868手 |
14838万 |
0.12 |
1.00% |
2019-05-24 |
12.03 |
12.50 |
11.70 |
11.95 |
132365手 |
16158万 |
-0.10 |
-0.83% |
2019-05-17 |
13.00 |
13.30 |
11.81 |
12.05 |
223358手 |
28575万 |
-1.17 |
-8.85% |
2019-05-10 |
12.92 |
13.30 |
11.58 |
13.22 |
265585手 |
33384万 |
0.17 |
1.30% |
2019-04-30 |
13.33 |
13.45 |
12.48 |
13.05 |
106504手 |
13755万 |
-0.28 |
-2.10% |
2019-04-26 |
15.14 |
15.14 |
13.18 |
13.33 |
313472手 |
44681万 |
-1.68 |
-11.19% |
2019-04-19 |
17.99 |
19.50 |
14.72 |
15.01 |
931260手 |
152230万 |
-2.99 |
-16.61% |
2019-04-12 |
16.60 |
19.43 |
16.08 |
18.00 |
850701手 |
150346万 |
0.21 |
1.18% |
2019-04-04 |
12.16 |
17.88 |
12.09 |
17.79 |
528031手 |
84328万 |
5.58 |
45.70% |
2019-03-29 |
11.95 |
13.70 |
11.21 |
12.21 |
430712手 |
53270万 |
0.12 |
0.99% |
2019-03-22 |
11.17 |
12.19 |
11.00 |
12.09 |
208544手 |
24220万 |
0.93 |
8.33% |
2019-03-15 |
10.70 |
12.44 |
10.70 |
11.16 |
332433手 |
38882万 |
0.53 |
4.99% |
2019-03-08 |
10.64 |
11.54 |
10.46 |
10.63 |
256181手 |
28239万 |
0.03 |
0.28% |
2019-03-01 |
10.47 |
11.36 |
10.27 |
10.60 |
243162手 |
26106万 |
0.29 |
2.81% |
2019-02-22 |
10.13 |
10.45 |
10.07 |
10.31 |
151190手 |
15501万 |
0.18 |
1.78% |
2019-02-15 |
9.45 |
10.48 |
9.44 |
10.13 |
158133手 |
15965万 |
0.68 |
7.20% |
2019-02-01 |
9.83 |
9.93 |
9.01 |
9.45 |
76166手 |
7155万 |
-0.34 |
-3.47% |
2019-01-25 |
9.92 |
10.16 |
9.74 |
9.79 |
127478手 |
12676万 |
-0.08 |
-0.81% |
2019-01-18 |
10.81 |
10.95 |
9.73 |
9.87 |
215292手 |
22220万 |
-1.06 |
-9.70% |
2019-01-11 |
10.29 |
11.50 |
10.01 |
10.93 |
496917手 |
53149万 |
0.69 |
6.74% |
2018-12-28 |
8.66 |
10.66 |
8.53 |
9.06 |
219365手 |
21440万 |
0.42 |
4.86% |
2018-12-21 |
8.95 |
9.22 |
8.60 |
8.64 |
61251手 |
5450万 |
-0.29 |
-3.25% |
2018-12-14 |
9.20 |
9.20 |
8.87 |
8.93 |
46435手 |
4189万 |
-0.27 |
-2.94% |
2018-12-07 |
9.45 |
9.59 |
9.12 |
9.20 |
59058手 |
5543万 |
-0.04 |
-0.43% |
2018-11-30 |
9.20 |
9.58 |
8.96 |
9.24 |
75777手 |
7041万 |
0.09 |
0.98% |
2018-11-23 |
9.92 |
10.29 |
9.05 |
9.15 |
119263手 |
11513万 |
-0.49 |
-5.08% |
2018-11-16 |
8.92 |
9.88 |
8.87 |
9.64 |
103649手 |
9821万 |
0.71 |
7.95% |
2018-11-09 |
8.86 |
9.65 |
8.65 |
8.93 |
96044手 |
8655万 |
0.11 |
1.25% |
2018-11-02 |
8.50 |
8.85 |
8.37 |
8.82 |
48109手 |
4166万 |
0.22 |
2.56% |
2018-10-26 |
8.38 |
8.87 |
8.38 |
8.60 |
45596手 |
3931万 |
0.22 |
2.62% |
2018-10-19 |
8.13 |
8.44 |
7.88 |
8.38 |
49350手 |
4059万 |
0.25 |
3.08% |
2018-10-12 |
9.22 |
9.22 |
7.65 |
8.13 |
61568手 |
5331万 |
-1.14 |
-12.30% |
2018-09-28 |
9.51 |
9.62 |
9.20 |
9.27 |
52036手 |
4889万 |
-0.42 |
-4.33% |
2018-09-21 |
9.50 |
9.73 |
9.19 |
9.69 |
64196手 |
6131万 |
0.18 |
1.89% |
2018-09-14 |
9.63 |
9.79 |
9.38 |
9.51 |
69935手 |
6716万 |
-0.03 |
-0.31% |
2018-09-07 |
9.65 |
9.70 |
9.30 |
9.54 |
66166手 |
6314万 |
-0.11 |
-1.14% |
2018-08-31 |
9.70 |
10.88 |
9.60 |
9.65 |
154169手 |
15746万 |
0.00 |
0.00% |
2018-08-24 |
9.71 |
9.84 |
9.36 |
9.65 |
55623手 |
5383万 |
-0.06 |
-0.62% |
2018-08-17 |
9.98 |
10.29 |
9.66 |
9.71 |
63529手 |
6357万 |
-0.39 |
-3.86% |
2018-08-10 |
10.11 |
10.23 |
9.74 |
10.10 |
77515手 |
7750万 |
-0.12 |
-1.17% |
2018-08-03 |
11.38 |
11.52 |
10.12 |
10.22 |
96305手 |
10490万 |
-1.14 |
-10.04% |
2018-07-27 |
11.10 |
11.88 |
10.98 |
11.36 |
145879手 |
16682万 |
0.26 |
2.34% |
2018-07-20 |
11.02 |
11.49 |
10.80 |
11.10 |
120067手 |
13414万 |
0.08 |
0.73% |
2018-07-13 |
10.62 |
11.39 |
10.38 |
11.02 |
140787手 |
15415万 |
0.38 |
3.57% |
2018-07-06 |
11.30 |
11.45 |
10.11 |
10.64 |
143778手 |
15880万 |
-0.56 |
-5.00% |
2018-06-29 |
11.03 |
11.34 |
10.48 |
11.20 |
171612手 |
18946万 |
0.30 |
2.75% |
2018-06-22 |
12.52 |
12.75 |
10.39 |
10.90 |
175969手 |
20077万 |
-2.04 |
-15.77% |
2018-06-15 |
14.33 |
14.34 |
12.85 |
12.94 |
297665手 |
41061万 |
-1.37 |
-9.57% |
2018-06-08 |
15.90 |
16.29 |
14.10 |
14.31 |
630410手 |
96345万 |
-0.50 |
-3.38% |
2018-06-01 |
14.75 |
14.95 |
12.90 |
14.81 |
316950手 |
44739万 |
0.17 |
1.16% |
2018-05-25 |
13.05 |
14.85 |
13.00 |
14.64 |
318347手 |
44287万 |
1.59 |
12.18% |
2018-05-18 |
13.20 |
13.35 |
12.64 |
13.05 |
234078手 |
30357万 |
-0.74 |
-5.37% |
2018-05-11 |
12.39 |
15.30 |
12.23 |
13.79 |
329660手 |
45747万 |
1.53 |
12.48% |
2018-05-04 |
11.74 |
12.37 |
11.50 |
12.26 |
62190手 |
7497万 |
0.54 |
4.61% |
2018-04-27 |
11.51 |
12.20 |
11.30 |
11.72 |
73195手 |
8619万 |
0.28 |
2.45% |
2018-04-20 |
12.93 |
12.98 |
11.38 |
11.44 |
120241手 |
14578万 |
-1.59 |
-12.20% |
2018-04-13 |
12.81 |
14.00 |
12.60 |
13.03 |
229784手 |
30693万 |
0.08 |
0.62% |
2018-04-04 |
12.96 |
13.35 |
12.36 |
12.95 |
149261手 |
19261万 |
-0.22 |
-1.67% |
2018-03-30 |
10.86 |
13.49 |
10.68 |
13.17 |
184087手 |
23059万 |
1.74 |
15.22% |
2018-03-23 |
12.20 |
12.88 |
11.43 |
11.43 |
121961手 |
15124万 |
-0.66 |
-5.46% |
2018-03-16 |
12.79 |
13.06 |
11.76 |
12.09 |
97309手 |
12194万 |
-0.71 |
-5.55% |
2018-03-09 |
11.80 |
13.11 |
11.74 |
12.80 |
134181手 |
16590万 |
1.00 |
8.47% |
2018-03-02 |
11.36 |
12.20 |
11.31 |
11.80 |
85906手 |
10073万 |
0.50 |
4.42% |
2018-02-23 |
11.02 |
11.38 |
11.02 |
11.30 |
18374手 |
2059万 |
0.29 |
2.63% |
2018-02-14 |
10.65 |
11.22 |
10.65 |
11.01 |
33199手 |
3654万 |
0.37 |
3.48% |
2018-02-09 |
11.65 |
11.88 |
10.30 |
10.64 |
81498手 |
8924万 |
-1.18 |
-9.98% |
2018-02-02 |
14.36 |
14.40 |
11.11 |
11.82 |
107017手 |
14263万 |
-2.58 |
-17.92% |
2018-01-26 |
14.76 |
15.64 |
14.30 |
14.40 |
196523手 |
29399万 |
-0.66 |
-4.38% |