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 |
2021-01-26 |
3.15 |
3.17 |
2.91 |
3.10 |
411751手 |
12535万 |
-0.09 |
-2.82% |
2021-01-22 |
3.28 |
3.43 |
3.17 |
3.19 |
1147221手 |
38163万 |
-0.05 |
-1.54% |
2021-01-15 |
3.70 |
4.11 |
3.01 |
3.24 |
2301995手 |
78732万 |
-0.87 |
-21.17% |
2021-01-08 |
6.27 |
6.27 |
4.11 |
4.11 |
1060972手 |
57441万 |
-2.86 |
-41.03% |
2020-12-31 |
8.54 |
8.75 |
6.97 |
6.97 |
252346手 |
20502万 |
-1.55 |
-18.19% |
2020-12-25 |
8.65 |
8.70 |
8.48 |
8.52 |
235367手 |
20235万 |
-0.13 |
-1.50% |
2020-12-18 |
8.00 |
8.86 |
7.88 |
8.65 |
276793手 |
22900万 |
0.66 |
8.26% |
2020-12-11 |
8.14 |
8.40 |
7.87 |
7.99 |
259794手 |
21001万 |
-0.15 |
-1.84% |
2020-12-04 |
9.48 |
9.59 |
7.86 |
8.14 |
308248手 |
25740万 |
-1.35 |
-14.23% |
2020-11-27 |
9.21 |
9.65 |
9.12 |
9.49 |
259127手 |
24222万 |
0.29 |
3.15% |
2020-11-20 |
9.42 |
9.42 |
9.05 |
9.20 |
161658手 |
14913万 |
-0.18 |
-1.92% |
2020-11-13 |
9.50 |
9.62 |
9.24 |
9.38 |
190045手 |
17912万 |
-0.12 |
-1.26% |
2020-11-06 |
8.83 |
9.90 |
8.63 |
9.50 |
344652手 |
32271万 |
0.64 |
7.22% |
2020-10-30 |
9.08 |
9.59 |
8.81 |
8.86 |
448580手 |
41169万 |
-0.20 |
-2.21% |
2020-10-23 |
9.12 |
9.55 |
9.00 |
9.06 |
251845手 |
23213万 |
-0.09 |
-0.98% |
2020-10-16 |
9.49 |
9.68 |
9.08 |
9.15 |
341239手 |
32052万 |
-0.36 |
-3.79% |
2020-10-09 |
9.39 |
9.57 |
9.35 |
9.51 |
59688手 |
5650万 |
0.11 |
1.17% |
2020-09-30 |
9.08 |
9.44 |
8.80 |
9.40 |
171405手 |
15689万 |
0.28 |
3.07% |
2020-09-25 |
9.20 |
9.40 |
8.98 |
9.12 |
215407手 |
19758万 |
-0.11 |
-1.19% |
2020-09-18 |
9.11 |
9.54 |
9.03 |
9.23 |
311594手 |
28835万 |
0.11 |
1.21% |
2020-09-11 |
9.25 |
9.68 |
8.90 |
9.12 |
343920手 |
31683万 |
-0.13 |
-1.41% |
2020-09-04 |
9.05 |
9.25 |
8.85 |
9.25 |
244377手 |
22255万 |
0.15 |
1.65% |
2020-08-28 |
9.06 |
9.30 |
8.84 |
9.10 |
287914手 |
26118万 |
0.05 |
0.55% |
2020-08-21 |
9.17 |
9.43 |
8.90 |
9.05 |
260617手 |
23786万 |
-0.13 |
-1.42% |
2020-08-14 |
8.57 |
9.20 |
8.55 |
9.18 |
343612手 |
30551万 |
0.55 |
6.37% |
2020-08-07 |
8.61 |
9.12 |
8.51 |
8.63 |
351730手 |
30752万 |
0.03 |
0.35% |
2020-07-31 |
8.55 |
8.88 |
8.41 |
8.60 |
233365手 |
20005万 |
0.05 |
0.58% |
2020-07-24 |
8.53 |
8.82 |
8.41 |
8.55 |
137797手 |
11868万 |
0.02 |
0.23% |
2020-07-17 |
9.70 |
9.79 |
8.45 |
8.53 |
382502手 |
35477万 |
-1.17 |
-12.06% |
2020-07-10 |
8.74 |
10.09 |
8.63 |
9.70 |
466142手 |
42542万 |
0.97 |
11.11% |
2020-07-03 |
9.09 |
9.18 |
8.65 |
8.73 |
243481手 |
21406万 |
-0.36 |
-3.96% |
2020-06-24 |
9.30 |
9.41 |
9.09 |
9.09 |
224574手 |
20819万 |
-0.16 |
-1.73% |
2020-06-19 |
8.05 |
9.32 |
8.00 |
9.25 |
469459手 |
40719万 |
1.18 |
14.62% |
2020-06-12 |
8.27 |
8.28 |
7.91 |
8.07 |
170510手 |
13766万 |
-0.21 |
-2.54% |
2020-06-05 |
8.21 |
8.97 |
7.89 |
8.28 |
559196手 |
46936万 |
0.09 |
1.10% |
2020-05-29 |
8.03 |
8.25 |
7.90 |
8.19 |
159572手 |
12858万 |
0.14 |
1.74% |
2020-05-22 |
8.02 |
8.32 |
7.70 |
8.05 |
258550手 |
20393万 |
0.06 |
0.75% |
2020-05-15 |
7.90 |
8.46 |
7.75 |
7.99 |
270421手 |
21858万 |
0.10 |
1.27% |
2020-05-08 |
7.93 |
7.98 |
7.82 |
7.89 |
85135手 |
6706万 |
-0.07 |
-0.88% |
2020-04-30 |
8.11 |
8.11 |
7.76 |
7.96 |
146997手 |
11721万 |
-0.12 |
-1.49% |
2020-04-24 |
8.06 |
8.28 |
7.80 |
8.08 |
264101手 |
21233万 |
0.03 |
0.37% |
2020-04-17 |
8.06 |
8.14 |
8.00 |
8.05 |
174887手 |
14143万 |
-0.01 |
-0.12% |
2020-04-10 |
8.19 |
8.28 |
8.05 |
8.06 |
182767手 |
14931万 |
-0.12 |
-1.47% |
2020-04-03 |
8.13 |
8.26 |
7.33 |
8.18 |
315864手 |
24925万 |
0.04 |
0.49% |
2020-03-27 |
8.20 |
8.43 |
8.01 |
8.14 |
203787手 |
16695万 |
-0.17 |
-2.05% |
2020-03-20 |
8.48 |
8.59 |
7.52 |
8.31 |
249517手 |
20257万 |
-0.09 |
-1.07% |
2020-03-13 |
9.10 |
9.67 |
7.70 |
8.40 |
524360手 |
46922万 |
-0.81 |
-8.79% |
2020-03-06 |
8.63 |
9.47 |
8.58 |
9.21 |
649605手 |
58262万 |
0.58 |
6.72% |
2020-02-28 |
8.10 |
8.95 |
8.05 |
8.63 |
734642手 |
62906万 |
0.48 |
5.89% |
2020-02-21 |
8.02 |
8.30 |
8.01 |
8.15 |
392946手 |
32075万 |
0.09 |
1.12% |
2020-02-14 |
7.60 |
8.45 |
7.43 |
8.06 |
649270手 |
52440万 |
0.49 |
6.47% |
2020-02-07 |
8.20 |
8.21 |
6.64 |
7.57 |
811232手 |
59347万 |
-1.54 |
-16.91% |
2020-01-23 |
9.43 |
9.54 |
8.94 |
9.11 |
120573手 |
11151万 |
-0.33 |
-3.50% |
2020-01-17 |
9.32 |
9.64 |
9.20 |
9.44 |
209837手 |
19715万 |
0.06 |
0.64% |
2020-01-10 |
9.46 |
9.60 |
9.28 |
9.38 |
214461手 |
20246万 |
-0.13 |
-1.37% |
2020-01-03 |
9.56 |
9.58 |
9.44 |
9.51 |
71005手 |
6765万 |
0.01 |
0.10% |
2019-12-31 |
8.05 |
9.88 |
7.50 |
9.50 |
492725手 |
40395万 |
-0.31 |
-3.16% |
2019-12-27 |
9.73 |
10.05 |
9.14 |
9.81 |
347317手 |
33775万 |
0.01 |
0.10% |
2019-12-20 |
10.07 |
10.17 |
9.70 |
9.80 |
282133手 |
28167万 |
-0.29 |
-2.87% |
2019-12-13 |
9.58 |
10.97 |
9.50 |
10.09 |
443098手 |
45433万 |
0.49 |
5.10% |
2019-12-06 |
9.88 |
10.00 |
9.49 |
9.60 |
193634手 |
18791万 |
-0.41 |
-4.10% |
2019-11-29 |
10.50 |
10.51 |
9.32 |
10.01 |
467144手 |
46214万 |
-0.35 |
-3.38% |
2019-11-22 |
10.51 |
11.69 |
10.16 |
10.36 |
1013650手 |
111105万 |
-0.58 |
-5.30% |
2019-11-15 |
8.95 |
11.30 |
8.80 |
10.94 |
601888手 |
63553万 |
1.99 |
22.23% |
2019-11-08 |
8.96 |
9.20 |
8.80 |
8.95 |
118109手 |
10626万 |
-0.01 |
-0.11% |
2019-11-01 |
9.06 |
9.18 |
8.72 |
8.96 |
174862手 |
15745万 |
-0.09 |
-0.99% |
2019-10-25 |
9.10 |
9.39 |
8.69 |
9.05 |
179298手 |
16419万 |
-0.24 |
-2.58% |
2019-10-18 |
9.68 |
10.45 |
8.95 |
9.29 |
656195手 |
62892万 |
-0.31 |
-3.23% |
2019-10-11 |
8.37 |
9.80 |
8.15 |
9.60 |
514569手 |
46769万 |
1.22 |
14.56% |
2019-09-30 |
8.38 |
8.65 |
8.35 |
8.38 |
61441手 |
5214万 |
-0.08 |
-0.95% |
2019-09-27 |
8.07 |
8.90 |
7.73 |
8.46 |
627786手 |
52823万 |
0.39 |
4.83% |
2019-09-20 |
7.99 |
8.14 |
7.76 |
8.07 |
372687手 |
29901万 |
0.05 |
0.62% |
2019-09-12 |
8.56 |
8.56 |
7.91 |
8.02 |
439884手 |
35695万 |
-0.06 |
-0.74% |
2019-09-06 |
7.82 |
8.32 |
7.75 |
8.08 |
798933手 |
64335万 |
0.08 |
1.00% |
2019-08-30 |
9.27 |
10.40 |
7.86 |
8.00 |
1191057手 |
106610万 |
-0.43 |
-5.10% |
2019-08-23 |
7.58 |
8.43 |
7.45 |
8.43 |
473644手 |
36608万 |
1.07 |
14.54% |
2019-08-16 |
7.03 |
7.42 |
6.90 |
7.36 |
238236手 |
17086万 |
0.27 |
3.81% |
2019-08-09 |
6.57 |
7.30 |
6.49 |
7.09 |
256296手 |
17827万 |
0.52 |
7.92% |
2019-08-02 |
6.66 |
6.69 |
6.46 |
6.57 |
130900手 |
8618万 |
0.00 |
0.00% |
2019-07-26 |
6.44 |
6.94 |
6.27 |
6.57 |
153163手 |
10010万 |
0.13 |
2.02% |
2019-07-19 |
6.30 |
6.69 |
6.13 |
6.44 |
130609手 |
8520万 |
0.16 |
2.55% |
2019-07-12 |
6.64 |
6.73 |
6.22 |
6.28 |
111063手 |
7107万 |
-0.39 |
-5.85% |
2019-07-05 |
6.90 |
7.05 |
6.63 |
6.67 |
166138手 |
11431万 |
-0.16 |
-2.34% |
2019-06-28 |
7.11 |
7.12 |
6.76 |
6.83 |
156540手 |
10932万 |
-0.29 |
-4.07% |
2019-06-21 |
7.07 |
7.27 |
6.84 |
7.12 |
266712手 |
18834万 |
0.13 |
1.86% |
2019-06-14 |
6.89 |
7.34 |
6.48 |
6.99 |
331863手 |
23294万 |
0.14 |
2.04% |
2019-06-06 |
7.18 |
7.22 |
6.66 |
6.85 |
155881手 |
10862万 |
-0.29 |
-4.06% |
2019-05-31 |
6.98 |
7.39 |
6.95 |
7.14 |
430753手 |
30883万 |
0.22 |
3.18% |
2019-05-24 |
6.31 |
7.00 |
6.16 |
6.92 |
305990手 |
20441万 |
0.55 |
8.63% |
2019-05-17 |
6.21 |
7.28 |
6.16 |
6.37 |
377002手 |
25040万 |
0.15 |
2.41% |
2019-05-10 |
6.20 |
6.28 |
5.80 |
6.22 |
270857手 |
16516万 |
-0.08 |
-1.27% |
2019-04-30 |
6.28 |
6.47 |
5.71 |
6.30 |
155479手 |
9621万 |
0.07 |
1.12% |
2019-04-26 |
7.14 |
7.43 |
6.07 |
6.23 |
460142手 |
31995万 |
-0.89 |
-12.50% |
2019-04-19 |
7.17 |
7.30 |
6.96 |
7.12 |
289325手 |
20710万 |
0.02 |
0.28% |
2019-04-12 |
7.57 |
7.64 |
7.01 |
7.10 |
410904手 |
30276万 |
-0.47 |
-6.21% |
2019-04-04 |
7.21 |
7.92 |
7.21 |
7.57 |
534564手 |
40519万 |
0.32 |
4.41% |
2019-03-29 |
7.78 |
7.85 |
6.90 |
7.25 |
545907手 |
40300万 |
-0.74 |
-9.26% |
2019-03-22 |
8.00 |
8.75 |
7.74 |
7.99 |
1560053手 |
126678万 |
0.22 |
2.83% |
2019-03-15 |
6.77 |
7.97 |
6.76 |
7.77 |
1202838手 |
89905万 |
0.83 |
11.96% |
2019-03-08 |
6.98 |
7.86 |
6.90 |
6.94 |
1302407手 |
95617万 |
0.03 |
0.43% |
2019-03-01 |
6.80 |
7.30 |
6.49 |
6.91 |
1203974手 |
83732万 |
0.37 |
5.66% |
2019-02-22 |
5.59 |
6.70 |
5.58 |
6.54 |
1122150手 |
68611万 |
0.97 |
17.41% |
2019-02-15 |
5.18 |
5.80 |
5.12 |
5.57 |
678556手 |
37341万 |
0.37 |
7.12% |
2019-02-01 |
5.61 |
5.79 |
4.61 |
5.20 |
703898手 |
36057万 |
-1.03 |
-16.53% |
2019-01-25 |
6.77 |
6.99 |
6.20 |
6.23 |
571996手 |
38174万 |
-0.40 |
-6.03% |
2019-01-18 |
6.97 |
7.34 |
6.56 |
6.63 |
632039手 |
44347万 |
-1.11 |
-14.34% |
2019-01-11 |
8.11 |
8.24 |
7.63 |
7.74 |
796877手 |
63394万 |
-0.26 |
-3.25% |
2018-12-28 |
8.40 |
8.93 |
7.90 |
8.06 |
1146885手 |
96827万 |
-0.31 |
-3.70% |
2018-12-21 |
8.05 |
9.36 |
8.05 |
8.37 |
1745652手 |
151907万 |
0.27 |
3.33% |
2018-12-14 |
7.83 |
8.91 |
7.20 |
8.10 |
1490946手 |
124230万 |
0.10 |
1.25% |
2018-12-07 |
7.37 |
8.63 |
7.26 |
8.00 |
1601841手 |
128692万 |
0.85 |
11.89% |
2018-11-30 |
9.09 |
9.27 |
6.87 |
7.15 |
1493099手 |
120940万 |
-2.45 |
-25.52% |
2018-11-23 |
8.28 |
10.70 |
7.88 |
9.60 |
2383375手 |
221643万 |
1.43 |
17.50% |
2018-11-16 |
7.20 |
9.17 |
7.06 |
8.17 |
1712625手 |
138582万 |
0.88 |
12.07% |
2018-11-09 |
7.20 |
7.82 |
6.71 |
7.29 |
1485782手 |
107458万 |
0.12 |
1.67% |
2018-11-02 |
7.39 |
7.69 |
6.72 |
7.17 |
1474058手 |
105969万 |
-0.53 |
-6.88% |
2018-10-26 |
7.70 |
8.99 |
7.50 |
7.70 |
1777080手 |
144298万 |
0.70 |
10.00% |
2018-10-19 |
6.36 |
7.00 |
5.38 |
7.00 |
1200353手 |
76625万 |
1.22 |
21.11% |
2018-10-12 |
7.05 |
7.39 |
5.31 |
5.78 |
844594手 |
52564万 |
-2.05 |
-26.18% |
2018-09-28 |
11.89 |
11.93 |
7.83 |
7.83 |
84176手 |
8807万 |
-4.10 |
-34.37% |
2018-09-21 |
12.35 |
12.49 |
11.81 |
11.93 |
153606手 |
18698万 |
-0.39 |
-3.17% |
2018-09-14 |
12.31 |
12.54 |
12.00 |
12.32 |
49128手 |
6025万 |
-0.02 |
-0.16% |
2018-09-07 |
12.16 |
12.80 |
12.12 |
12.34 |
37963手 |
4724万 |
0.11 |
0.90% |
2018-08-31 |
12.70 |
12.92 |
12.06 |
12.23 |
29074手 |
3648万 |
-0.56 |
-4.38% |
2018-08-24 |
12.92 |
13.08 |
12.58 |
12.79 |
20051手 |
2573万 |
-0.13 |
-1.01% |
2018-08-17 |
13.17 |
13.38 |
12.70 |
12.92 |
31603手 |
4124万 |
-0.41 |
-3.08% |
2018-08-10 |
12.56 |
13.49 |
12.06 |
13.33 |
82943手 |
10657万 |
0.38 |
2.93% |
2018-08-03 |
13.76 |
13.88 |
11.79 |
12.95 |
130624手 |
16594万 |
-0.96 |
-6.90% |
2018-07-27 |
13.42 |
14.25 |
13.10 |
13.91 |
85552手 |
11493万 |
0.47 |
3.50% |
2018-07-20 |
14.00 |
14.82 |
13.38 |
13.44 |
149468手 |
21143万 |
-0.86 |
-6.01% |
2018-07-13 |
13.40 |
14.30 |
13.29 |
14.30 |
69433手 |
9459万 |
0.89 |
6.64% |
2018-07-06 |
13.16 |
13.58 |
13.08 |
13.41 |
41930手 |
5579万 |
0.02 |
0.15% |
2018-06-29 |
13.55 |
13.55 |
12.35 |
13.39 |
32829手 |
4327万 |
-0.27 |
-1.98% |
2018-06-13 |
13.55 |
13.89 |
13.46 |
13.66 |
26379手 |
3614万 |
-0.14 |
-1.01% |
2018-06-08 |
13.11 |
14.32 |
13.11 |
13.80 |
68842手 |
9456万 |
0.50 |
3.76% |
2018-06-01 |
13.63 |
13.74 |
13.12 |
13.30 |
60358手 |
8124万 |
-0.33 |
-2.42% |
2018-05-25 |
13.23 |
13.99 |
13.11 |
13.63 |
68574手 |
9264万 |
0.33 |
2.48% |
2018-05-18 |
13.58 |
13.58 |
12.92 |
13.30 |
84147手 |
11104万 |
-0.19 |
-1.41% |
2018-05-11 |
13.80 |
14.15 |
13.40 |
13.49 |
60316手 |
8246万 |
-0.19 |
-1.39% |
2018-05-04 |
14.17 |
14.17 |
13.51 |
13.68 |
30183手 |
4136万 |
0.09 |
0.66% |
2018-04-27 |
13.60 |
14.17 |
12.50 |
13.59 |
97079手 |
13022万 |
-0.01 |
-0.07% |
2018-04-20 |
13.98 |
14.38 |
13.50 |
13.60 |
84272手 |
11657万 |
-0.38 |
-2.72% |
2018-04-13 |
14.25 |
14.26 |
13.60 |
13.98 |
94120手 |
13203万 |
-0.28 |
-1.96% |
2018-04-04 |
14.20 |
14.90 |
13.00 |
14.26 |
87340手 |
12609万 |
-0.07 |
-0.49% |
2018-03-30 |
13.50 |
14.73 |
12.50 |
14.33 |
164674手 |
23096万 |
0.73 |
5.37% |
2018-03-23 |
14.97 |
15.16 |
13.36 |
13.60 |
278752手 |
39776万 |
-0.75 |
-5.23% |
2018-03-16 |
15.00 |
15.47 |
13.41 |
14.35 |
381013手 |
54730万 |
-1.01 |
-6.58% |
2018-03-09 |
14.99 |
16.50 |
14.99 |
15.36 |
119701手 |
18333万 |
-1.30 |
-7.80% |