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 |
7.97 |
8.10 |
7.87 |
8.03 |
42950手 |
3430万 |
0.10 |
1.26% |
2021-02-26 |
7.88 |
8.13 |
7.78 |
7.93 |
88856手 |
7048万 |
0.01 |
0.13% |
2021-02-19 |
7.54 |
7.96 |
7.45 |
7.92 |
42314手 |
3266万 |
0.47 |
6.31% |
2021-02-10 |
7.32 |
7.56 |
7.26 |
7.45 |
27717手 |
2045万 |
0.13 |
1.78% |
2021-02-05 |
7.39 |
7.84 |
7.21 |
7.32 |
91331手 |
6865万 |
-0.07 |
-0.95% |
2021-01-29 |
7.70 |
7.75 |
7.28 |
7.39 |
75993手 |
5710万 |
-0.35 |
-4.52% |
2021-01-22 |
7.72 |
7.94 |
7.68 |
7.74 |
85459手 |
6659万 |
0.01 |
0.13% |
2021-01-15 |
8.00 |
8.01 |
7.50 |
7.73 |
117013手 |
9010万 |
-0.32 |
-3.98% |
2021-01-08 |
8.49 |
8.60 |
7.87 |
8.05 |
141074手 |
11626万 |
-0.44 |
-5.18% |
2020-12-31 |
8.47 |
8.59 |
8.24 |
8.49 |
81995手 |
6901万 |
-0.02 |
-0.23% |
2020-12-25 |
9.00 |
9.10 |
8.42 |
8.51 |
116141手 |
10142万 |
-0.54 |
-5.97% |
2020-12-18 |
9.04 |
9.19 |
8.77 |
9.05 |
108803手 |
9798万 |
0.02 |
0.22% |
2020-12-11 |
9.48 |
9.67 |
9.01 |
9.03 |
188096手 |
17527万 |
-0.44 |
-4.65% |
2020-12-04 |
9.65 |
9.80 |
9.43 |
9.47 |
116254手 |
11174万 |
-0.23 |
-2.37% |
2020-11-27 |
9.97 |
10.10 |
9.57 |
9.70 |
351204手 |
34583万 |
-0.33 |
-3.29% |
2020-11-20 |
9.10 |
10.40 |
9.10 |
10.03 |
780433手 |
77702万 |
0.98 |
10.83% |
2020-11-13 |
9.42 |
9.75 |
8.96 |
9.05 |
320277手 |
30058万 |
-0.31 |
-3.31% |
2020-11-06 |
9.12 |
9.50 |
8.85 |
9.36 |
211119手 |
19333万 |
0.32 |
3.54% |
2020-10-30 |
9.55 |
9.85 |
9.03 |
9.04 |
405789手 |
38556万 |
-0.54 |
-5.64% |
2020-10-23 |
9.07 |
9.62 |
8.97 |
9.58 |
300491手 |
28006万 |
0.56 |
6.21% |
2020-10-16 |
8.93 |
9.17 |
8.93 |
9.02 |
86376手 |
7826万 |
0.10 |
1.12% |
2020-10-09 |
8.80 |
8.95 |
8.80 |
8.92 |
14600手 |
1300万 |
0.16 |
1.83% |
2020-09-30 |
8.78 |
8.91 |
8.64 |
8.76 |
37129手 |
3265万 |
0.01 |
0.11% |
2020-09-25 |
9.19 |
9.26 |
8.74 |
8.75 |
89618手 |
8068万 |
-0.47 |
-5.10% |
2020-09-18 |
9.08 |
9.24 |
8.96 |
9.22 |
94273手 |
8592万 |
0.13 |
1.43% |
2020-09-11 |
9.48 |
9.58 |
8.75 |
9.09 |
147377手 |
13660万 |
-0.40 |
-4.21% |
2020-09-04 |
9.70 |
9.87 |
9.40 |
9.49 |
146658手 |
14116万 |
-0.23 |
-2.37% |
2020-08-28 |
9.78 |
9.82 |
9.55 |
9.72 |
125963手 |
12208万 |
0.03 |
0.31% |
2020-08-21 |
9.72 |
10.01 |
9.61 |
9.69 |
154870手 |
15191万 |
-0.06 |
-0.61% |
2020-08-14 |
9.87 |
9.97 |
9.46 |
9.75 |
154494手 |
15054万 |
-0.13 |
-1.32% |
2020-08-07 |
10.64 |
10.99 |
9.71 |
9.88 |
452935手 |
47074万 |
-0.49 |
-4.72% |
2020-07-31 |
9.33 |
10.54 |
9.18 |
10.37 |
498809手 |
49735万 |
1.07 |
11.51% |
2020-07-24 |
9.53 |
9.95 |
9.27 |
9.30 |
227337手 |
21960万 |
-0.13 |
-1.38% |
2020-07-17 |
9.99 |
10.30 |
9.38 |
9.43 |
349601手 |
34679万 |
-0.51 |
-5.13% |
2020-07-10 |
9.28 |
10.23 |
9.24 |
9.94 |
400819手 |
39005万 |
0.70 |
7.58% |
2020-07-03 |
8.92 |
9.26 |
8.71 |
9.24 |
164699手 |
14796万 |
0.28 |
3.12% |
2020-06-24 |
9.17 |
9.17 |
8.86 |
8.96 |
68053手 |
6101万 |
-0.14 |
-1.54% |
2020-06-19 |
8.78 |
9.18 |
8.68 |
9.10 |
152454手 |
13689万 |
0.34 |
3.88% |
2020-06-12 |
9.25 |
9.35 |
8.61 |
8.76 |
186675手 |
16661万 |
-0.61 |
-6.51% |
2020-06-05 |
9.15 |
9.67 |
9.12 |
9.37 |
315519手 |
29672万 |
0.17 |
1.85% |
2020-05-29 |
9.25 |
9.40 |
8.79 |
9.20 |
298550手 |
27034万 |
-0.07 |
-0.76% |
2020-05-22 |
8.81 |
9.78 |
8.70 |
9.27 |
250786手 |
22943万 |
0.45 |
5.10% |
2020-05-15 |
8.75 |
8.95 |
8.55 |
8.82 |
133473手 |
11740万 |
0.10 |
1.15% |
2020-05-08 |
8.48 |
8.75 |
8.47 |
8.72 |
88657手 |
7682万 |
0.16 |
1.87% |
2020-04-30 |
8.40 |
8.60 |
8.02 |
8.56 |
103343手 |
8677万 |
0.18 |
2.15% |
2020-04-24 |
8.30 |
8.65 |
8.26 |
8.38 |
126130手 |
10678万 |
0.08 |
0.96% |
2020-04-17 |
8.28 |
8.48 |
8.18 |
8.30 |
64307手 |
5358万 |
-0.03 |
-0.36% |
2020-04-10 |
8.38 |
8.69 |
8.29 |
8.33 |
114139手 |
9737万 |
0.04 |
0.48% |
2020-04-03 |
8.36 |
8.77 |
8.00 |
8.29 |
134066手 |
11283万 |
-0.11 |
-1.31% |
2020-03-27 |
8.11 |
8.60 |
8.07 |
8.40 |
102446手 |
8554万 |
0.08 |
0.96% |
2020-03-20 |
8.72 |
8.75 |
8.02 |
8.32 |
114230手 |
9487万 |
-0.28 |
-3.26% |
2020-03-13 |
9.45 |
9.56 |
8.29 |
8.60 |
276266手 |
25122万 |
-1.10 |
-11.34% |
2020-03-06 |
8.52 |
9.92 |
8.52 |
9.70 |
307875手 |
28593万 |
1.20 |
14.12% |
2020-02-28 |
9.19 |
9.28 |
8.46 |
8.50 |
247333手 |
22203万 |
-0.78 |
-8.40% |
2020-02-21 |
8.79 |
9.30 |
8.73 |
9.28 |
227678手 |
20650万 |
0.65 |
7.53% |
2020-02-14 |
8.59 |
8.88 |
8.57 |
8.63 |
150841手 |
13142万 |
-0.06 |
-0.69% |
2020-02-07 |
8.69 |
8.71 |
7.82 |
8.69 |
228181手 |
19127万 |
-0.97 |
-10.04% |
2020-01-23 |
10.17 |
10.23 |
9.60 |
9.66 |
111120手 |
11078万 |
-0.51 |
-5.01% |
2020-01-17 |
10.50 |
10.66 |
10.12 |
10.17 |
192689手 |
19940万 |
-0.27 |
-2.59% |
2020-01-10 |
10.13 |
10.50 |
10.05 |
10.44 |
248190手 |
25407万 |
0.23 |
2.25% |
2020-01-03 |
10.06 |
10.21 |
9.99 |
10.21 |
86465手 |
8729万 |
0.25 |
2.51% |
2019-12-31 |
10.46 |
10.75 |
9.60 |
9.96 |
114324手 |
11665万 |
0.08 |
0.81% |
2019-12-27 |
9.92 |
10.00 |
9.74 |
9.88 |
127763手 |
12617万 |
-0.07 |
-0.70% |
2019-12-20 |
9.88 |
10.18 |
9.78 |
9.95 |
195681手 |
19513万 |
0.18 |
1.84% |
2019-12-13 |
9.78 |
9.81 |
9.48 |
9.77 |
133869手 |
12925万 |
-0.05 |
-0.51% |
2019-12-06 |
9.70 |
9.82 |
9.50 |
9.82 |
97559手 |
9468万 |
0.27 |
2.83% |
2019-11-29 |
9.81 |
9.91 |
9.38 |
9.55 |
111185手 |
10722万 |
-0.25 |
-2.55% |
2019-11-22 |
9.80 |
10.18 |
9.75 |
9.80 |
121828手 |
12131万 |
-0.01 |
-0.10% |
2019-11-15 |
10.94 |
10.99 |
9.80 |
9.81 |
207362手 |
21342万 |
-1.26 |
-11.38% |
2019-11-08 |
12.38 |
12.45 |
10.88 |
11.07 |
460747手 |
52907万 |
-1.07 |
-8.81% |
2019-11-01 |
11.24 |
12.16 |
11.16 |
12.14 |
583614手 |
68943万 |
0.90 |
8.01% |
2019-10-25 |
11.08 |
11.46 |
10.68 |
11.24 |
217075手 |
24320万 |
0.15 |
1.35% |
2019-10-18 |
11.65 |
11.77 |
11.09 |
11.09 |
248657手 |
28544万 |
-0.43 |
-3.73% |
2019-10-11 |
11.17 |
11.63 |
11.15 |
11.52 |
178484手 |
20425万 |
0.37 |
3.32% |
2019-09-30 |
11.26 |
11.38 |
11.13 |
11.15 |
31333手 |
3527万 |
-0.11 |
-0.98% |
2019-09-27 |
12.39 |
12.39 |
11.02 |
11.26 |
356812手 |
42195万 |
-1.19 |
-9.56% |
2019-09-20 |
12.15 |
12.48 |
11.66 |
12.45 |
510915手 |
61732万 |
0.30 |
2.47% |
2019-09-12 |
11.95 |
12.42 |
11.78 |
12.15 |
420360手 |
50859万 |
0.28 |
2.36% |
2019-09-06 |
11.25 |
11.98 |
11.13 |
11.87 |
412225手 |
47942万 |
0.62 |
5.51% |
2019-08-30 |
11.24 |
11.86 |
11.23 |
11.25 |
382212手 |
43969万 |
-0.48 |
-4.09% |
2019-08-23 |
11.15 |
12.60 |
11.15 |
11.73 |
764284手 |
90659万 |
0.60 |
5.39% |
2019-08-16 |
12.26 |
12.41 |
10.80 |
11.13 |
604600手 |
69469万 |
-1.05 |
-8.62% |
2019-08-09 |
13.94 |
15.43 |
11.93 |
12.18 |
1424107手 |
194449万 |
-1.85 |
-13.19% |
2019-08-02 |
14.38 |
14.65 |
13.31 |
14.03 |
1207406手 |
170436万 |
-0.78 |
-5.27% |
2019-07-26 |
13.10 |
14.81 |
11.88 |
14.81 |
1037382手 |
138706万 |
1.68 |
12.79% |
2019-07-19 |
12.50 |
13.54 |
12.30 |
13.13 |
724493手 |
94086万 |
0.42 |
3.30% |
2019-07-12 |
13.20 |
13.39 |
11.87 |
12.71 |
780700手 |
98307万 |
-0.98 |
-7.16% |
2019-07-05 |
12.38 |
14.41 |
11.96 |
13.69 |
1553925手 |
200835万 |
1.97 |
16.81% |
2019-06-28 |
10.58 |
11.72 |
10.35 |
11.72 |
354745手 |
39422万 |
1.05 |
9.84% |
2019-06-21 |
10.01 |
10.77 |
9.94 |
10.67 |
201415手 |
21072万 |
0.67 |
6.70% |
2019-06-14 |
10.13 |
10.49 |
9.90 |
10.00 |
153061手 |
15551万 |
-0.11 |
-1.09% |
2019-06-06 |
11.78 |
12.08 |
10.10 |
10.11 |
207235手 |
22893万 |
-1.39 |
-12.09% |
2019-05-31 |
11.22 |
12.16 |
10.97 |
11.50 |
343871手 |
39944万 |
0.25 |
2.22% |
2019-05-24 |
11.05 |
11.78 |
10.65 |
11.25 |
172166手 |
19355万 |
0.16 |
1.44% |
2019-05-17 |
11.01 |
11.87 |
11.01 |
11.09 |
226313手 |
26084万 |
-0.14 |
-1.25% |
2019-05-10 |
11.80 |
11.80 |
10.30 |
11.23 |
208417手 |
23091万 |
-1.46 |
-11.51% |
2019-04-30 |
12.46 |
12.83 |
12.21 |
12.69 |
101902手 |
12831万 |
0.31 |
2.50% |
2019-04-26 |
13.25 |
13.56 |
12.28 |
12.38 |
313466手 |
40773万 |
-0.86 |
-6.50% |
2019-04-19 |
14.65 |
15.10 |
13.04 |
13.24 |
503322手 |
69327万 |
-1.24 |
-8.56% |
2019-04-12 |
15.15 |
15.64 |
13.91 |
14.48 |
906546手 |
133841万 |
-1.51 |
-9.44% |
2019-04-04 |
13.00 |
15.99 |
12.89 |
15.99 |
757623手 |
113542万 |
3.11 |
24.15% |
2019-03-29 |
12.87 |
13.23 |
12.12 |
12.88 |
221825手 |
28186万 |
-0.36 |
-2.72% |
2019-03-22 |
13.70 |
13.75 |
12.52 |
13.24 |
320444手 |
42467万 |
-0.66 |
-4.75% |
2019-03-15 |
12.30 |
14.85 |
12.30 |
13.90 |
739277手 |
100100万 |
1.73 |
14.21% |
2019-03-08 |
11.55 |
12.74 |
11.42 |
12.17 |
574454手 |
69111万 |
0.80 |
7.04% |
2019-03-01 |
10.85 |
11.79 |
10.85 |
11.37 |
389561手 |
44147万 |
0.52 |
4.79% |
2019-02-22 |
10.39 |
11.06 |
10.35 |
10.85 |
256082手 |
27481万 |
0.59 |
5.75% |
2019-02-15 |
9.78 |
10.48 |
9.78 |
10.26 |
135607手 |
13842万 |
0.52 |
5.34% |
2019-02-01 |
10.55 |
10.55 |
9.40 |
9.74 |
105237手 |
10383万 |
-0.71 |
-6.79% |
2019-01-25 |
10.59 |
10.75 |
10.43 |
10.45 |
94246手 |
9956万 |
-0.15 |
-1.42% |
2019-01-18 |
10.79 |
11.10 |
10.47 |
10.60 |
156985手 |
16837万 |
-0.22 |
-2.03% |
2019-01-11 |
10.90 |
11.38 |
10.61 |
10.82 |
184608手 |
20088万 |
0.09 |
0.84% |
2018-12-28 |
11.16 |
11.27 |
10.40 |
10.43 |
129371手 |
14032万 |
-0.78 |
-6.96% |
2018-12-21 |
11.47 |
11.87 |
10.80 |
11.21 |
213169手 |
24420万 |
-0.29 |
-2.52% |
2018-12-14 |
11.39 |
11.55 |
11.12 |
11.50 |
118440手 |
13428万 |
0.11 |
0.97% |
2018-12-07 |
12.18 |
12.18 |
11.31 |
11.39 |
150665手 |
17561万 |
-0.15 |
-1.30% |
2018-11-30 |
12.55 |
12.75 |
11.12 |
11.54 |
204687手 |
24419万 |
-1.10 |
-8.70% |
2018-11-23 |
13.14 |
13.60 |
12.54 |
12.64 |
514027手 |
66818万 |
-0.68 |
-5.11% |
2018-11-16 |
11.75 |
13.32 |
11.71 |
13.32 |
375909手 |
46750万 |
1.58 |
13.46% |
2018-11-09 |
12.43 |
12.88 |
11.72 |
11.74 |
401846手 |
49691万 |
-0.56 |
-4.55% |
2018-11-02 |
11.97 |
12.35 |
10.73 |
12.30 |
290827手 |
34136万 |
0.50 |
4.24% |
2018-10-26 |
11.06 |
12.48 |
10.90 |
11.80 |
302624手 |
35353万 |
0.82 |
7.47% |
2018-10-19 |
12.82 |
13.02 |
10.51 |
10.98 |
251640手 |
28886万 |
-1.76 |
-13.81% |
2018-10-12 |
14.03 |
14.45 |
12.09 |
12.74 |
321241手 |
43538万 |
-1.65 |
-11.47% |
2018-09-28 |
13.66 |
14.60 |
13.65 |
14.39 |
321062手 |
45232万 |
0.59 |
4.28% |
2018-09-21 |
12.49 |
13.83 |
12.12 |
13.80 |
407016手 |
54263万 |
1.45 |
11.74% |
2018-09-14 |
13.20 |
13.22 |
11.98 |
12.35 |
231945手 |
29161万 |
-0.94 |
-7.07% |
2018-09-07 |
13.50 |
13.99 |
12.91 |
13.29 |
211550手 |
28254万 |
-0.32 |
-2.35% |
2018-08-31 |
13.26 |
14.83 |
13.23 |
13.61 |
370112手 |
52518万 |
0.43 |
3.26% |
2018-08-24 |
13.59 |
13.68 |
12.91 |
13.18 |
172492手 |
22940万 |
-0.48 |
-3.51% |
2018-08-17 |
14.90 |
15.58 |
13.50 |
13.66 |
241460手 |
35801万 |
-1.58 |
-10.37% |
2018-08-10 |
16.97 |
17.10 |
14.58 |
15.24 |
357024手 |
56736万 |
-2.30 |
-13.11% |
2018-08-03 |
17.09 |
18.52 |
16.50 |
17.54 |
633097手 |
110612万 |
0.48 |
2.81% |
2018-07-27 |
17.28 |
18.39 |
16.83 |
17.06 |
294864手 |
51224万 |
-0.10 |
-0.58% |
2018-07-20 |
17.40 |
17.64 |
16.60 |
17.16 |
236114手 |
40490万 |
-0.27 |
-1.55% |
2018-07-13 |
16.29 |
17.75 |
16.25 |
17.43 |
353113手 |
61030万 |
1.07 |
6.54% |
2018-07-06 |
18.20 |
18.37 |
15.40 |
16.36 |
397339手 |
68673万 |
-1.76 |
-9.71% |
2018-06-29 |
17.65 |
18.88 |
17.21 |
18.12 |
413461手 |
74755万 |
0.62 |
3.54% |
2018-06-22 |
20.20 |
20.77 |
16.58 |
17.50 |
473697手 |
89314万 |
-4.24 |
-19.50% |
2018-06-15 |
20.96 |
22.86 |
19.92 |
21.74 |
805718手 |
171313万 |
0.69 |
3.28% |
2018-06-08 |
18.97 |
22.98 |
18.01 |
21.05 |
748918手 |
156094万 |
2.12 |
11.20% |
2018-06-01 |
21.82 |
21.98 |
18.68 |
18.93 |
457040手 |
91632万 |
-2.76 |
-12.72% |
2018-05-25 |
20.35 |
21.82 |
20.35 |
21.69 |
809330手 |
171929万 |
1.83 |
9.21% |
2018-05-18 |
18.85 |
20.99 |
18.85 |
19.86 |
445456手 |
88444万 |
0.80 |
4.20% |
2018-05-11 |
18.36 |
19.86 |
18.36 |
19.06 |
344003手 |
66579万 |
0.69 |
3.76% |
2018-05-04 |
19.38 |
19.38 |
17.91 |
18.37 |
158742手 |
29585万 |
-1.03 |
-5.31% |
2018-04-27 |
19.20 |
20.19 |
18.26 |
19.40 |
363602手 |
70868万 |
0.53 |
2.81% |
2018-04-20 |
21.19 |
21.90 |
18.70 |
18.87 |
689936手 |
138972万 |
-1.84 |
-8.88% |
2018-04-13 |
22.20 |
24.40 |
20.44 |
20.71 |
1659211手 |
372160万 |
-0.54 |
-2.54% |
2018-04-04 |
17.94 |
21.25 |
17.63 |
21.25 |
672840手 |
132444万 |
3.37 |
18.85% |
2018-03-30 |
16.38 |
18.66 |
15.22 |
17.88 |
467675手 |
82385万 |
1.39 |
8.43% |
2018-03-23 |
17.62 |
18.80 |
16.49 |
16.49 |
320379手 |
57277万 |
-1.54 |
-8.54% |
2018-03-16 |
19.40 |
20.45 |
17.80 |
18.03 |
469474手 |
89892万 |
-1.32 |
-6.82% |
2018-03-09 |
18.90 |
19.76 |
18.16 |
19.35 |
470277手 |
89120万 |
0.63 |
3.37% |