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 |
2021-01-20 |
9.60 |
11.94 |
8.95 |
11.94 |
146721手 |
15719万 |
2.98 |
33.26% |
2021-01-15 |
9.04 |
9.18 |
8.56 |
8.96 |
45627手 |
4028万 |
-0.07 |
-0.78% |
2021-01-08 |
9.99 |
10.38 |
8.94 |
9.03 |
123899手 |
12052万 |
-0.96 |
-9.61% |
2020-12-31 |
9.59 |
10.28 |
9.26 |
9.99 |
95159手 |
9379万 |
0.35 |
3.63% |
2020-12-25 |
9.49 |
9.80 |
9.14 |
9.64 |
60713手 |
5791万 |
0.15 |
1.58% |
2020-12-18 |
9.78 |
9.88 |
9.00 |
9.49 |
51259手 |
4847万 |
-0.31 |
-3.16% |
2020-12-11 |
11.25 |
11.25 |
9.72 |
9.80 |
74668手 |
7701万 |
-0.64 |
-6.13% |
2020-12-04 |
9.95 |
10.55 |
9.94 |
10.44 |
40939手 |
4219万 |
0.50 |
5.03% |
2020-11-27 |
10.16 |
10.25 |
9.85 |
9.94 |
48347手 |
4860万 |
-0.16 |
-1.58% |
2020-11-20 |
10.16 |
10.49 |
10.02 |
10.10 |
75975手 |
7732万 |
-0.02 |
-0.20% |
2020-11-13 |
10.25 |
10.63 |
10.05 |
10.12 |
57855手 |
5983万 |
-0.11 |
-1.07% |
2020-11-06 |
10.10 |
10.50 |
9.97 |
10.23 |
62625手 |
6431万 |
0.18 |
1.79% |
2020-10-30 |
10.77 |
10.86 |
9.98 |
10.05 |
57947手 |
6114万 |
-0.68 |
-6.34% |
2020-10-23 |
11.42 |
11.53 |
10.71 |
10.73 |
72715手 |
8065万 |
-0.61 |
-5.38% |
2020-10-16 |
12.95 |
12.95 |
11.17 |
11.34 |
187935手 |
22736万 |
-1.03 |
-8.33% |
2020-10-09 |
12.50 |
12.50 |
12.13 |
12.37 |
16258手 |
2009万 |
0.23 |
1.90% |
2020-09-30 |
12.40 |
12.65 |
11.74 |
12.14 |
54152手 |
6559万 |
-0.16 |
-1.30% |
2020-09-25 |
13.00 |
13.35 |
12.03 |
12.30 |
92797手 |
11956万 |
-0.77 |
-5.89% |
2020-09-18 |
11.79 |
13.39 |
11.78 |
13.07 |
162808手 |
20681万 |
1.28 |
10.86% |
2020-09-11 |
12.13 |
12.28 |
10.66 |
11.79 |
103413手 |
12091万 |
-0.28 |
-2.32% |
2020-09-04 |
12.30 |
12.55 |
11.60 |
12.07 |
89512手 |
10923万 |
-0.20 |
-1.63% |
2020-08-28 |
11.96 |
12.59 |
11.68 |
12.27 |
125416手 |
15246万 |
0.37 |
3.11% |
2020-08-21 |
12.11 |
12.78 |
11.66 |
11.90 |
120016手 |
14753万 |
-0.24 |
-1.98% |
2020-08-14 |
13.01 |
13.32 |
11.68 |
12.14 |
139917手 |
17386万 |
-1.03 |
-7.82% |
2020-08-07 |
13.49 |
14.21 |
13.00 |
13.17 |
238373手 |
32200万 |
-0.02 |
-0.15% |
2020-07-31 |
12.57 |
13.36 |
11.50 |
13.19 |
203674手 |
25849万 |
0.47 |
3.69% |
2020-07-24 |
12.04 |
13.38 |
11.98 |
12.72 |
249357手 |
31734万 |
0.77 |
6.44% |
2020-07-17 |
14.10 |
14.50 |
11.75 |
11.95 |
357606手 |
47355万 |
-2.46 |
-17.07% |
2020-07-10 |
11.70 |
14.56 |
11.65 |
14.41 |
479088手 |
62226万 |
2.56 |
21.60% |
2020-07-03 |
9.50 |
12.51 |
9.39 |
11.85 |
527090手 |
59757万 |
2.37 |
25.00% |
2020-06-24 |
9.73 |
9.92 |
9.45 |
9.48 |
37364手 |
3600万 |
-0.29 |
-2.97% |
2020-06-19 |
9.40 |
10.10 |
9.33 |
9.77 |
87253手 |
8462万 |
0.37 |
3.94% |
2020-06-12 |
9.44 |
9.65 |
9.17 |
9.40 |
48952手 |
4626万 |
-0.07 |
-0.74% |
2020-06-05 |
9.72 |
10.18 |
9.43 |
9.47 |
142029手 |
13835万 |
-0.25 |
-2.57% |
2020-05-29 |
8.71 |
9.87 |
8.71 |
9.72 |
131429手 |
12422万 |
1.01 |
11.60% |
2020-05-22 |
8.96 |
9.13 |
8.64 |
8.71 |
31900手 |
2844万 |
-0.35 |
-3.86% |
2020-05-15 |
9.10 |
9.29 |
8.91 |
9.06 |
40734手 |
3691万 |
-0.05 |
-0.55% |
2020-05-08 |
9.01 |
9.17 |
8.86 |
9.11 |
24843手 |
2249万 |
0.07 |
0.77% |
2020-04-30 |
9.26 |
9.45 |
8.68 |
9.04 |
40835手 |
3701万 |
-0.21 |
-2.27% |
2020-04-24 |
9.22 |
9.58 |
9.14 |
9.25 |
60632手 |
5684万 |
-0.02 |
-0.22% |
2020-04-17 |
9.38 |
9.49 |
9.15 |
9.27 |
45085手 |
4187万 |
-0.11 |
-1.17% |
2020-04-10 |
9.70 |
9.90 |
9.32 |
9.38 |
97073手 |
9365万 |
-0.57 |
-5.73% |
2020-04-03 |
9.20 |
10.08 |
8.95 |
9.95 |
73002手 |
6864万 |
0.62 |
6.64% |
2020-03-27 |
9.20 |
9.62 |
8.98 |
9.33 |
52654手 |
4897万 |
-0.06 |
-0.64% |
2020-03-20 |
9.85 |
9.92 |
9.03 |
9.39 |
65226手 |
6117万 |
-0.36 |
-3.69% |
2020-03-13 |
10.10 |
10.25 |
9.26 |
9.75 |
84299手 |
8335万 |
-0.47 |
-4.60% |
2020-03-06 |
9.65 |
10.48 |
9.65 |
10.22 |
108586手 |
11089万 |
0.52 |
5.36% |
2020-02-28 |
10.34 |
11.10 |
9.70 |
9.70 |
228229手 |
23630万 |
-0.67 |
-6.46% |
2020-02-21 |
10.07 |
10.42 |
9.91 |
10.37 |
173219手 |
17579万 |
0.29 |
2.88% |
2020-02-14 |
10.46 |
12.66 |
10.05 |
10.08 |
277929手 |
31023万 |
0.57 |
5.99% |
2020-02-07 |
9.20 |
9.56 |
8.30 |
9.51 |
98682手 |
8851万 |
-0.71 |
-6.95% |
2020-01-23 |
10.56 |
10.84 |
10.06 |
10.22 |
50597手 |
5311万 |
-0.36 |
-3.40% |
2020-01-17 |
10.95 |
11.08 |
10.47 |
10.58 |
58269手 |
6290万 |
-0.37 |
-3.38% |
2020-01-10 |
10.95 |
11.19 |
10.76 |
10.95 |
71552手 |
7862万 |
-0.04 |
-0.36% |
2020-01-03 |
10.71 |
11.31 |
10.71 |
10.99 |
32749手 |
3595万 |
0.32 |
3.00% |
2019-12-31 |
10.52 |
10.80 |
10.18 |
10.67 |
52056手 |
5512万 |
-0.04 |
-0.37% |
2019-12-27 |
10.92 |
10.95 |
10.41 |
10.71 |
47670手 |
5096万 |
-0.07 |
-0.65% |
2019-12-20 |
10.40 |
10.97 |
10.35 |
10.78 |
76198手 |
8171万 |
0.40 |
3.85% |
2019-12-13 |
10.38 |
10.60 |
10.25 |
10.38 |
52973手 |
5490万 |
0.02 |
0.19% |
2019-12-06 |
10.14 |
10.40 |
10.14 |
10.36 |
37503手 |
3868万 |
0.13 |
1.27% |
2019-11-29 |
10.38 |
10.50 |
10.05 |
10.23 |
35790手 |
3660万 |
-0.18 |
-1.73% |
2019-11-22 |
10.55 |
10.96 |
10.33 |
10.41 |
41896手 |
4457万 |
-0.15 |
-1.42% |
2019-11-15 |
10.56 |
10.92 |
10.13 |
10.56 |
62741手 |
6613万 |
-0.15 |
-1.40% |
2019-11-08 |
10.97 |
11.17 |
10.53 |
10.71 |
51023手 |
5487万 |
-0.27 |
-2.46% |
2019-11-01 |
10.75 |
11.23 |
10.59 |
10.98 |
65878手 |
7215万 |
0.12 |
1.10% |
2019-10-25 |
10.72 |
10.92 |
10.51 |
10.86 |
71905手 |
7708万 |
-0.16 |
-1.45% |
2019-10-18 |
11.44 |
13.20 |
11.00 |
11.02 |
274850手 |
33164万 |
-0.20 |
-1.78% |
2019-10-11 |
11.24 |
11.49 |
10.93 |
11.22 |
29316手 |
3296万 |
0.15 |
1.35% |
2019-09-30 |
11.27 |
11.46 |
11.07 |
11.07 |
7580手 |
851万 |
-0.20 |
-1.77% |
2019-09-27 |
11.74 |
12.30 |
10.91 |
11.27 |
97805手 |
11372万 |
-0.42 |
-3.59% |
2019-09-20 |
12.05 |
12.23 |
11.50 |
11.69 |
86556手 |
10283万 |
-0.37 |
-3.07% |
2019-09-12 |
12.36 |
12.41 |
11.90 |
12.06 |
106916手 |
13014万 |
-0.30 |
-2.43% |
2019-09-06 |
11.00 |
13.27 |
10.90 |
12.36 |
324511手 |
40162万 |
1.32 |
11.96% |
2019-08-30 |
11.02 |
11.98 |
10.76 |
11.04 |
124288手 |
14002万 |
-0.26 |
-2.30% |
2019-08-23 |
11.30 |
12.25 |
11.03 |
11.30 |
248761手 |
28891万 |
0.96 |
9.28% |
2019-08-16 |
9.83 |
11.14 |
9.76 |
10.34 |
39979手 |
4082万 |
0.50 |
5.08% |
2019-08-09 |
10.26 |
10.38 |
9.60 |
9.84 |
22808手 |
2268万 |
-0.42 |
-4.09% |
2019-08-02 |
10.71 |
10.73 |
10.21 |
10.26 |
30748手 |
3227万 |
-0.36 |
-3.39% |
2019-07-26 |
10.55 |
10.99 |
10.38 |
10.62 |
38774手 |
4119万 |
-0.04 |
-0.38% |
2019-07-19 |
10.54 |
11.79 |
10.29 |
10.66 |
66040手 |
7149万 |
0.04 |
0.38% |
2019-07-12 |
10.97 |
11.09 |
10.37 |
10.62 |
27362手 |
2924万 |
-0.35 |
-3.19% |
2019-07-05 |
11.10 |
11.96 |
10.81 |
10.97 |
55826手 |
6192万 |
0.05 |
0.46% |
2019-06-28 |
11.09 |
11.30 |
10.75 |
10.92 |
39762手 |
4381万 |
-0.17 |
-1.53% |
2019-06-21 |
10.47 |
11.19 |
10.47 |
11.09 |
35353手 |
3838万 |
0.62 |
5.92% |
2019-06-14 |
10.41 |
11.14 |
10.41 |
10.47 |
35769手 |
3860万 |
0.07 |
0.67% |
2019-06-06 |
11.21 |
11.33 |
10.32 |
10.40 |
29567手 |
3193万 |
-0.79 |
-7.06% |
2019-05-31 |
11.20 |
11.90 |
11.18 |
11.19 |
43340手 |
4973万 |
-0.06 |
-0.53% |
2019-05-24 |
11.93 |
11.93 |
11.16 |
11.25 |
39076手 |
4476万 |
-0.73 |
-6.09% |
2019-05-17 |
11.87 |
12.45 |
11.52 |
11.98 |
54266手 |
6510万 |
0.01 |
0.08% |
2019-05-10 |
11.60 |
12.31 |
11.10 |
11.97 |
81313手 |
9595万 |
0.21 |
1.79% |
2019-04-30 |
11.66 |
12.10 |
11.10 |
11.76 |
36246手 |
4217万 |
0.03 |
0.26% |
2019-04-26 |
12.79 |
12.87 |
11.53 |
11.73 |
74902手 |
9187万 |
-1.06 |
-8.29% |
2019-04-19 |
13.52 |
13.60 |
12.50 |
12.79 |
111816手 |
14437万 |
-0.57 |
-4.27% |
2019-04-12 |
13.15 |
13.88 |
12.80 |
13.36 |
150420手 |
19759万 |
0.21 |
1.60% |
2019-04-04 |
12.53 |
13.39 |
12.50 |
13.15 |
143976手 |
18625万 |
0.65 |
5.20% |
2019-03-29 |
12.76 |
14.25 |
12.11 |
12.50 |
299374手 |
39570万 |
-0.45 |
-3.48% |
2019-03-22 |
12.39 |
13.20 |
12.15 |
12.95 |
165393手 |
20902万 |
0.44 |
3.52% |
2019-03-15 |
11.92 |
13.35 |
11.81 |
12.51 |
190921手 |
23986万 |
0.60 |
5.04% |
2019-03-08 |
12.16 |
12.85 |
11.91 |
11.91 |
184947手 |
23050万 |
-0.27 |
-2.22% |
2019-03-01 |
11.94 |
12.49 |
11.80 |
12.18 |
133321手 |
16247万 |
0.27 |
2.27% |
2019-02-22 |
11.60 |
12.80 |
11.41 |
11.91 |
159524手 |
19018万 |
0.60 |
5.30% |
2019-02-15 |
10.48 |
11.40 |
10.40 |
11.31 |
104516手 |
11553万 |
0.99 |
9.59% |
2019-02-01 |
11.07 |
11.27 |
9.83 |
10.32 |
56425手 |
5972万 |
-0.94 |
-8.35% |
2019-01-25 |
10.62 |
11.55 |
10.47 |
11.26 |
72948手 |
7970万 |
0.64 |
6.03% |
2019-01-18 |
10.92 |
10.95 |
10.41 |
10.62 |
53949手 |
5790万 |
-0.25 |
-2.30% |
2019-01-11 |
10.81 |
10.96 |
10.65 |
10.87 |
54438手 |
5896万 |
0.14 |
1.30% |
2018-12-28 |
11.50 |
11.62 |
10.38 |
10.46 |
80660手 |
8933万 |
-0.95 |
-8.33% |
2018-12-21 |
12.25 |
13.27 |
11.33 |
11.41 |
184621手 |
22723万 |
-0.83 |
-6.78% |
2018-12-14 |
12.21 |
13.00 |
11.98 |
12.24 |
240765手 |
29880万 |
-0.36 |
-2.86% |
2018-12-07 |
10.90 |
13.50 |
10.80 |
12.60 |
211320手 |
25805万 |
2.00 |
18.87% |
2018-11-30 |
10.71 |
10.95 |
10.35 |
10.60 |
37937手 |
4057万 |
-0.02 |
-0.19% |
2018-11-23 |
11.30 |
11.76 |
10.62 |
10.62 |
80272手 |
9038万 |
-0.74 |
-6.51% |
2018-11-16 |
10.76 |
11.79 |
10.60 |
11.36 |
121639手 |
13553万 |
0.64 |
5.97% |
2018-11-09 |
10.49 |
10.97 |
10.44 |
10.72 |
85128手 |
9133万 |
0.26 |
2.49% |
2018-11-02 |
10.14 |
10.49 |
9.90 |
10.46 |
59038手 |
6017万 |
0.31 |
3.05% |
2018-10-26 |
10.35 |
11.09 |
9.90 |
10.15 |
75542手 |
7915万 |
-0.11 |
-1.07% |
2018-10-19 |
10.69 |
10.69 |
9.62 |
10.26 |
65604手 |
6682万 |
0.39 |
3.95% |
2018-10-12 |
11.60 |
11.60 |
9.50 |
9.87 |
48415手 |
5197万 |
-1.96 |
-16.57% |
2018-09-28 |
12.18 |
12.18 |
11.65 |
11.83 |
49574手 |
5925万 |
-0.47 |
-3.82% |
2018-09-21 |
11.94 |
12.80 |
11.69 |
12.30 |
111986手 |
13750万 |
0.40 |
3.36% |
2018-09-14 |
11.91 |
12.14 |
11.63 |
11.90 |
42247手 |
5003万 |
-0.01 |
-0.08% |
2018-09-07 |
11.88 |
12.50 |
11.61 |
11.91 |
46499手 |
5578万 |
0.03 |
0.25% |
2018-08-31 |
11.92 |
12.40 |
11.72 |
11.88 |
50505手 |
6105万 |
-0.03 |
-0.25% |
2018-08-24 |
12.16 |
12.26 |
11.60 |
11.91 |
51786手 |
6182万 |
-0.23 |
-1.90% |
2018-08-17 |
12.30 |
13.28 |
12.12 |
12.14 |
69905手 |
8833万 |
-0.49 |
-3.88% |
2018-08-10 |
12.73 |
12.99 |
12.04 |
12.63 |
71668手 |
8939万 |
-0.11 |
-0.86% |
2018-08-03 |
13.75 |
15.16 |
12.48 |
12.74 |
159011手 |
21964万 |
-1.49 |
-10.47% |
2018-07-27 |
12.63 |
14.29 |
12.52 |
14.23 |
127499手 |
16988万 |
1.58 |
12.49% |
2018-07-20 |
12.81 |
13.05 |
12.38 |
12.65 |
52744手 |
6720万 |
-0.17 |
-1.33% |
2018-07-13 |
12.59 |
13.21 |
12.12 |
12.82 |
71709手 |
9202万 |
0.09 |
0.71% |
2018-07-06 |
14.08 |
14.20 |
12.02 |
12.73 |
119077手 |
15913万 |
-1.41 |
-9.97% |
2018-06-29 |
13.58 |
14.36 |
12.51 |
14.14 |
112762手 |
15463万 |
0.77 |
5.76% |
2018-06-22 |
14.91 |
14.91 |
12.85 |
13.37 |
105340手 |
14336万 |
-1.91 |
-12.50% |
2018-06-15 |
15.20 |
16.50 |
14.80 |
15.28 |
247408手 |
39059万 |
0.06 |
0.39% |
2018-06-08 |
14.63 |
15.77 |
14.02 |
15.22 |
121084手 |
18009万 |
0.69 |
4.75% |
2018-06-01 |
16.78 |
16.78 |
14.31 |
14.53 |
181300手 |
27704万 |
-2.21 |
-13.20% |
2018-05-25 |
16.22 |
17.20 |
15.66 |
16.74 |
324123手 |
52802万 |
0.52 |
3.21% |
2018-05-18 |
17.75 |
19.50 |
15.68 |
16.22 |
637147手 |
107937万 |
-1.93 |
-10.63% |
2018-05-11 |
13.23 |
18.15 |
13.20 |
18.15 |
418444手 |
67182万 |
4.94 |
37.40% |
2018-05-04 |
13.98 |
14.89 |
12.69 |
13.21 |
189534手 |
26073万 |
-0.33 |
-2.44% |
2018-04-27 |
14.01 |
14.33 |
13.00 |
13.54 |
116160手 |
15836万 |
-0.42 |
-3.01% |
2018-04-20 |
14.36 |
14.84 |
13.25 |
13.96 |
147274手 |
20865万 |
-0.23 |
-1.62% |
2018-04-13 |
14.70 |
15.22 |
14.02 |
14.19 |
218769手 |
32223万 |
-0.63 |
-4.25% |
2018-04-04 |
14.82 |
15.50 |
14.01 |
14.82 |
173023手 |
25639万 |
-0.24 |
-1.59% |
2018-03-30 |
13.83 |
15.51 |
13.82 |
15.06 |
310072手 |
46052万 |
0.82 |
5.76% |
2018-03-23 |
16.39 |
18.00 |
14.24 |
14.24 |
531865手 |
87783万 |
-2.37 |
-14.27% |
2018-03-16 |
17.75 |
18.50 |
16.15 |
16.61 |
574119手 |
99681万 |
-1.50 |
-8.28% |
2018-03-09 |
13.01 |
18.75 |
12.69 |
18.11 |
457171手 |
74062万 |
5.68 |
45.70% |
2018-03-02 |
10.96 |
12.43 |
10.84 |
12.43 |
46682手 |
5366万 |
1.59 |
14.67% |
2018-02-23 |
10.74 |
11.59 |
10.30 |
10.84 |
13982手 |
1515万 |
0.11 |
1.02% |
2018-02-14 |
10.24 |
10.87 |
10.22 |
10.73 |
23309手 |
2462万 |
0.48 |
4.68% |
2018-02-09 |
11.14 |
11.54 |
9.82 |
10.25 |
58689手 |
6130万 |
-1.22 |
-10.64% |
2018-02-02 |
14.16 |
14.16 |
10.90 |
11.47 |
68670手 |
8576万 |
-2.65 |
-18.77% |
2018-01-26 |
14.02 |
14.41 |
14.02 |
14.12 |
49029手 |
6976万 |
-0.02 |
-0.14% |