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 |
2021-01-21 |
5.62 |
5.91 |
5.58 |
5.75 |
618776手 |
35530万 |
0.10 |
1.77% |
2021-01-15 |
5.93 |
6.05 |
5.53 |
5.65 |
866209手 |
49630万 |
-0.25 |
-4.24% |
2021-01-08 |
6.21 |
6.32 |
5.46 |
5.90 |
1267925手 |
74791万 |
-0.30 |
-4.84% |
2020-12-31 |
6.13 |
6.34 |
5.95 |
6.20 |
610540手 |
37541万 |
0.03 |
0.49% |
2020-12-25 |
6.66 |
6.79 |
6.06 |
6.17 |
812191手 |
52099万 |
-0.53 |
-7.91% |
2020-12-18 |
6.78 |
7.04 |
6.61 |
6.70 |
818181手 |
55543万 |
-0.04 |
-0.59% |
2020-12-11 |
7.49 |
7.56 |
6.66 |
6.74 |
1012649手 |
72473万 |
-0.75 |
-10.01% |
2020-12-04 |
6.89 |
7.60 |
6.88 |
7.49 |
758064手 |
55819万 |
0.59 |
8.55% |
2020-11-27 |
7.18 |
7.18 |
6.76 |
6.90 |
725368手 |
50800万 |
-0.28 |
-3.90% |
2020-11-20 |
7.26 |
7.42 |
6.81 |
7.18 |
1057093手 |
75270万 |
0.01 |
0.14% |
2020-11-13 |
7.15 |
7.71 |
7.06 |
7.17 |
1398771手 |
103732万 |
0.10 |
1.41% |
2020-11-06 |
6.80 |
7.23 |
6.63 |
7.07 |
825022手 |
57657万 |
0.26 |
3.82% |
2020-10-30 |
7.24 |
7.28 |
6.81 |
6.81 |
727469手 |
51257万 |
-0.40 |
-5.55% |
2020-10-23 |
7.74 |
8.02 |
7.18 |
7.21 |
881779手 |
66619万 |
-0.49 |
-6.36% |
2020-10-16 |
7.84 |
8.12 |
7.63 |
7.70 |
746399手 |
58989万 |
-0.08 |
-1.03% |
2020-10-09 |
7.70 |
7.84 |
7.70 |
7.78 |
128245手 |
9975万 |
0.20 |
2.64% |
2020-09-30 |
7.60 |
7.73 |
7.45 |
7.58 |
398212手 |
30212万 |
-0.01 |
-0.13% |
2020-09-25 |
8.22 |
8.36 |
7.55 |
7.59 |
919540手 |
73059万 |
-0.61 |
-7.44% |
2020-09-18 |
9.02 |
9.05 |
7.74 |
8.20 |
1776600手 |
146799万 |
-0.82 |
-9.09% |
2020-09-11 |
9.61 |
9.72 |
8.77 |
9.02 |
1319978手 |
122919万 |
-0.32 |
-3.43% |
2020-09-04 |
9.37 |
9.68 |
9.02 |
9.34 |
1121320手 |
105719万 |
-0.01 |
-0.11% |
2020-08-28 |
9.66 |
9.77 |
9.04 |
9.35 |
1188284手 |
111640万 |
-0.33 |
-3.41% |
2020-08-21 |
10.34 |
10.65 |
9.56 |
9.68 |
2062956手 |
209883万 |
-0.53 |
-5.19% |
2020-08-14 |
10.10 |
10.64 |
9.93 |
10.21 |
2830455手 |
292140万 |
0.29 |
2.92% |
2020-08-07 |
9.45 |
10.28 |
9.44 |
9.92 |
2604536手 |
257041万 |
0.47 |
4.97% |
2020-07-31 |
9.24 |
9.63 |
8.88 |
9.45 |
1705116手 |
158736万 |
0.21 |
2.27% |
2020-07-24 |
10.25 |
10.88 |
9.11 |
9.24 |
2857399手 |
289246万 |
-0.90 |
-8.88% |
2020-07-17 |
12.10 |
12.72 |
9.96 |
10.14 |
4643558手 |
533234万 |
-2.08 |
-17.02% |
2020-07-10 |
10.94 |
12.67 |
10.60 |
12.22 |
7739953手 |
899262万 |
1.27 |
11.60% |
2020-07-03 |
9.85 |
11.09 |
9.79 |
10.95 |
3565003手 |
374562万 |
1.08 |
10.94% |
2020-06-24 |
10.01 |
10.15 |
9.51 |
9.87 |
1259826手 |
123976万 |
-0.08 |
-0.80% |
2020-06-19 |
10.10 |
10.45 |
9.73 |
9.95 |
2179865手 |
218899万 |
-0.32 |
-3.12% |
2020-06-12 |
10.50 |
10.79 |
9.93 |
10.27 |
3063879手 |
318290万 |
-0.18 |
-1.72% |
2020-06-05 |
9.36 |
10.98 |
9.33 |
10.45 |
4761475手 |
485927万 |
1.25 |
13.59% |
2020-05-29 |
9.30 |
9.96 |
9.08 |
9.20 |
2279896手 |
215539万 |
-0.21 |
-2.23% |
2020-05-22 |
11.23 |
11.35 |
9.20 |
9.41 |
4744933手 |
475727万 |
-1.80 |
-16.06% |
2020-05-15 |
9.59 |
11.21 |
9.07 |
11.21 |
4175529手 |
420456万 |
1.66 |
17.38% |
2020-05-08 |
8.95 |
9.83 |
8.85 |
9.55 |
1765099手 |
165888万 |
0.56 |
6.23% |
2020-04-30 |
8.89 |
9.09 |
8.05 |
8.99 |
1612098手 |
140347万 |
0.13 |
1.47% |
2020-04-24 |
9.46 |
10.27 |
8.78 |
8.86 |
3885709手 |
374653万 |
-0.50 |
-5.34% |
2020-04-17 |
8.42 |
9.52 |
8.25 |
9.36 |
3841097手 |
343738万 |
0.76 |
8.84% |
2020-04-10 |
9.00 |
9.62 |
8.57 |
8.60 |
2908153手 |
265743万 |
-0.20 |
-2.27% |
2020-04-03 |
9.25 |
9.28 |
8.60 |
8.80 |
3936357手 |
350945万 |
-0.74 |
-7.76% |
2020-03-27 |
9.86 |
10.55 |
9.13 |
9.54 |
5379722手 |
535601万 |
-0.77 |
-7.47% |
2020-03-20 |
12.80 |
13.47 |
10.29 |
10.31 |
7548964手 |
867349万 |
-2.56 |
-19.89% |
2020-03-13 |
12.15 |
13.53 |
11.04 |
12.87 |
7234833手 |
920627万 |
-0.23 |
-1.76% |
2020-03-06 |
12.19 |
14.59 |
11.73 |
13.10 |
9116791手 |
1180347万 |
1.05 |
8.71% |
2020-02-28 |
12.40 |
13.04 |
10.89 |
12.05 |
10516551手 |
1275101万 |
0.65 |
5.70% |
2020-02-21 |
7.94 |
11.40 |
7.87 |
11.40 |
6037808手 |
583113万 |
3.44 |
43.22% |
2020-02-14 |
7.65 |
8.19 |
7.35 |
7.96 |
3664684手 |
281016万 |
0.26 |
3.38% |
2020-02-07 |
6.31 |
7.88 |
5.99 |
7.70 |
3688750手 |
257227万 |
0.69 |
9.84% |
2020-01-23 |
7.46 |
7.99 |
6.89 |
7.01 |
3063158手 |
230941万 |
-0.26 |
-3.58% |
2020-01-17 |
6.90 |
7.62 |
6.78 |
7.27 |
3375830手 |
241076万 |
0.41 |
5.98% |
2020-01-10 |
6.83 |
7.14 |
6.57 |
6.86 |
3053991手 |
209226万 |
-0.02 |
-0.29% |
2020-01-03 |
7.03 |
7.15 |
6.80 |
6.88 |
1242487手 |
86243万 |
0.06 |
0.88% |
2019-12-31 |
5.27 |
6.83 |
4.91 |
6.82 |
1358034手 |
87045万 |
0.20 |
3.02% |
2019-12-27 |
6.35 |
6.88 |
6.17 |
6.62 |
2721189手 |
177473万 |
0.36 |
5.75% |
2019-12-20 |
6.27 |
6.55 |
6.17 |
6.26 |
2761675手 |
176299万 |
0.03 |
0.48% |
2019-12-13 |
5.76 |
6.62 |
5.75 |
6.23 |
3311314手 |
207339万 |
0.46 |
7.97% |
2019-12-06 |
5.77 |
5.82 |
5.56 |
5.77 |
1170395手 |
66421万 |
-0.01 |
-0.17% |
2019-11-29 |
5.96 |
5.96 |
5.64 |
5.78 |
1281732手 |
74167万 |
-0.14 |
-2.37% |
2019-11-22 |
5.98 |
6.48 |
5.85 |
5.92 |
2525318手 |
154961万 |
-0.05 |
-0.84% |
2019-11-15 |
6.36 |
6.36 |
5.80 |
5.97 |
2498472手 |
153065万 |
-0.56 |
-8.58% |
2019-11-08 |
6.59 |
7.09 |
6.40 |
6.53 |
3670554手 |
245704万 |
-0.02 |
-0.30% |
2019-11-01 |
8.60 |
8.61 |
6.33 |
6.55 |
5131065手 |
375995万 |
-1.27 |
-16.24% |
2019-10-25 |
5.35 |
7.82 |
5.16 |
7.82 |
4703063手 |
333073万 |
2.51 |
47.27% |
2019-10-18 |
5.78 |
5.86 |
5.29 |
5.31 |
784487手 |
43575万 |
-0.43 |
-7.49% |
2019-10-11 |
5.39 |
5.99 |
5.39 |
5.74 |
629588手 |
35863万 |
0.37 |
6.89% |
2019-09-30 |
5.40 |
5.45 |
5.37 |
5.37 |
65735手 |
3557万 |
-0.06 |
-1.10% |
2019-09-27 |
5.56 |
5.74 |
5.36 |
5.43 |
750423手 |
41409万 |
-0.15 |
-2.69% |
2019-09-20 |
5.88 |
6.12 |
5.50 |
5.58 |
1103739手 |
64007万 |
-0.29 |
-4.94% |
2019-09-12 |
5.46 |
6.06 |
5.41 |
5.87 |
1349947手 |
77862万 |
0.47 |
8.70% |
2019-09-06 |
5.25 |
5.57 |
5.21 |
5.40 |
671362手 |
36088万 |
0.17 |
3.25% |
2019-08-30 |
4.95 |
5.38 |
4.91 |
5.23 |
474635手 |
24595万 |
0.22 |
4.39% |
2019-08-23 |
4.97 |
5.11 |
4.94 |
5.01 |
324961手 |
16356万 |
0.09 |
1.83% |
2019-08-16 |
4.79 |
5.03 |
4.76 |
4.92 |
271417手 |
13265万 |
0.14 |
2.93% |
2019-08-09 |
5.20 |
5.27 |
4.77 |
4.78 |
311677手 |
15524万 |
-0.46 |
-8.78% |
2019-08-02 |
5.35 |
5.42 |
5.12 |
5.24 |
297187手 |
15826万 |
-0.09 |
-1.69% |
2019-07-26 |
5.25 |
5.52 |
5.05 |
5.33 |
398165手 |
21000万 |
0.11 |
2.11% |
2019-07-19 |
5.39 |
5.43 |
5.21 |
5.22 |
335063手 |
17800万 |
-0.23 |
-4.22% |
2019-07-12 |
5.50 |
5.65 |
5.21 |
5.45 |
437643手 |
23410万 |
-0.04 |
-0.73% |
2019-07-05 |
5.58 |
5.78 |
5.46 |
5.49 |
330642手 |
18492万 |
0.07 |
1.29% |
2019-06-28 |
5.78 |
5.81 |
5.39 |
5.42 |
285299手 |
15969万 |
-0.33 |
-5.74% |
2019-06-21 |
5.36 |
5.78 |
5.32 |
5.75 |
403094手 |
22403万 |
0.37 |
6.88% |
2019-06-14 |
5.33 |
5.55 |
5.25 |
5.38 |
349106手 |
18980万 |
0.07 |
1.32% |
2019-06-06 |
5.70 |
5.75 |
5.26 |
5.31 |
325970手 |
17781万 |
-0.38 |
-6.68% |
2019-05-31 |
5.62 |
5.89 |
5.54 |
5.69 |
368005手 |
21261万 |
0.11 |
1.97% |
2019-05-24 |
5.83 |
6.13 |
5.55 |
5.58 |
597983手 |
35247万 |
-0.18 |
-3.12% |
2019-05-17 |
5.78 |
6.15 |
5.71 |
5.76 |
399800手 |
23558万 |
-0.09 |
-1.54% |
2019-05-10 |
5.90 |
5.90 |
5.32 |
5.85 |
700239手 |
39561万 |
-0.02 |
-0.34% |
2019-04-30 |
6.14 |
6.26 |
5.70 |
5.87 |
298781手 |
17677万 |
-0.25 |
-4.08% |
2019-04-26 |
6.52 |
6.57 |
5.95 |
6.12 |
752213手 |
47180万 |
-0.39 |
-5.99% |
2019-04-19 |
6.49 |
6.66 |
6.21 |
6.51 |
698889手 |
45290万 |
0.05 |
0.77% |
2019-04-12 |
6.97 |
7.03 |
6.28 |
6.46 |
903561手 |
60488万 |
-0.50 |
-7.18% |
2019-04-04 |
6.87 |
7.30 |
6.86 |
6.96 |
1176069手 |
83107万 |
0.12 |
1.75% |
2019-03-29 |
6.57 |
7.55 |
6.46 |
6.84 |
2386341手 |
166628万 |
0.17 |
2.55% |
2019-03-22 |
6.39 |
6.94 |
6.26 |
6.67 |
1262907手 |
82802万 |
0.30 |
4.71% |
2019-03-15 |
6.92 |
7.50 |
6.19 |
6.37 |
1913912手 |
131043万 |
-0.56 |
-8.08% |
2019-03-08 |
5.90 |
7.55 |
5.74 |
6.93 |
2401679手 |
155647万 |
1.10 |
18.87% |
2019-03-01 |
5.50 |
6.18 |
5.48 |
5.83 |
1255289手 |
73975万 |
0.47 |
8.77% |
2019-02-22 |
5.15 |
5.46 |
5.15 |
5.36 |
540071手 |
28556万 |
0.23 |
4.48% |
2019-02-15 |
4.88 |
5.25 |
4.88 |
5.13 |
270497手 |
13866万 |
0.25 |
5.12% |
2019-02-01 |
5.06 |
5.15 |
4.69 |
4.88 |
390435手 |
19244万 |
-0.24 |
-4.69% |
2019-01-25 |
5.42 |
5.58 |
5.07 |
5.12 |
350810手 |
18363万 |
-0.28 |
-5.18% |
2019-01-18 |
5.44 |
5.53 |
5.26 |
5.40 |
295982手 |
15980万 |
-0.04 |
-0.73% |
2019-01-11 |
5.25 |
5.53 |
5.20 |
5.44 |
401666手 |
21569万 |
0.25 |
4.82% |
2018-12-28 |
5.05 |
5.30 |
4.70 |
5.22 |
416357手 |
21042万 |
0.17 |
3.37% |
2018-12-21 |
5.23 |
5.37 |
4.97 |
5.05 |
249088手 |
12845万 |
-0.20 |
-3.81% |
2018-12-14 |
5.32 |
5.54 |
5.22 |
5.25 |
284842手 |
15410万 |
-0.15 |
-2.78% |
2018-12-07 |
5.49 |
5.65 |
5.32 |
5.40 |
481600手 |
26273万 |
0.14 |
2.66% |
2018-11-30 |
5.15 |
5.38 |
5.00 |
5.26 |
353964手 |
18395万 |
0.14 |
2.73% |
2018-11-23 |
5.87 |
6.13 |
5.04 |
5.12 |
790523手 |
44497万 |
-0.76 |
-12.93% |
2018-11-16 |
4.82 |
5.96 |
4.79 |
5.88 |
1021074手 |
56804万 |
1.06 |
21.99% |
2018-11-09 |
4.76 |
4.99 |
4.60 |
4.82 |
432840手 |
20934万 |
0.08 |
1.69% |
2018-11-02 |
4.36 |
4.77 |
4.21 |
4.74 |
300417手 |
13583万 |
0.35 |
7.97% |
2018-10-26 |
4.30 |
4.55 |
4.14 |
4.39 |
275722手 |
12163万 |
0.16 |
3.78% |
2018-10-19 |
4.52 |
4.65 |
3.95 |
4.23 |
372252手 |
15873万 |
-0.25 |
-5.58% |
2018-10-12 |
5.58 |
5.58 |
4.40 |
4.48 |
306043手 |
15457万 |
-1.16 |
-20.57% |
2018-09-28 |
5.56 |
5.67 |
5.49 |
5.64 |
314223手 |
17545万 |
0.07 |
1.26% |
2018-09-21 |
5.56 |
5.65 |
5.46 |
5.57 |
249110手 |
13844万 |
0.01 |
0.18% |
2018-09-14 |
5.60 |
5.66 |
5.47 |
5.56 |
266708手 |
14832万 |
-0.08 |
-1.42% |
2018-09-07 |
5.34 |
5.73 |
5.31 |
5.64 |
368706手 |
20515万 |
0.28 |
5.22% |
2018-08-31 |
5.39 |
5.64 |
5.35 |
5.36 |
277334手 |
15242万 |
0.01 |
0.19% |
2018-08-24 |
5.60 |
5.64 |
5.27 |
5.35 |
310864手 |
16905万 |
-0.20 |
-3.60% |
2018-08-17 |
5.70 |
5.92 |
5.43 |
5.55 |
399388手 |
22632万 |
-0.19 |
-3.31% |
2018-08-10 |
5.91 |
5.91 |
5.48 |
5.74 |
406242手 |
23149万 |
-0.11 |
-1.88% |
2018-08-03 |
6.08 |
6.14 |
5.62 |
5.85 |
286662手 |
16994万 |
-0.25 |
-4.10% |
2018-07-27 |
6.08 |
6.30 |
6.03 |
6.10 |
341481手 |
21023万 |
0.00 |
0.00% |
2018-07-20 |
6.13 |
6.20 |
5.83 |
6.10 |
272955手 |
16517万 |
0.02 |
0.33% |
2018-07-13 |
6.47 |
6.58 |
5.77 |
6.08 |
462723手 |
28166万 |
-0.44 |
-6.75% |
2018-07-06 |
6.90 |
7.09 |
6.31 |
6.52 |
504641手 |
33838万 |
-0.35 |
-5.09% |
2018-06-29 |
6.80 |
7.05 |
6.52 |
6.87 |
399607手 |
26900万 |
0.12 |
1.78% |
2018-06-22 |
7.17 |
7.39 |
6.47 |
6.75 |
533409手 |
36255万 |
-0.44 |
-6.12% |
2018-06-15 |
9.17 |
9.17 |
7.10 |
7.19 |
1345536手 |
111676万 |
-2.16 |
-23.10% |
2018-05-29 |
9.43 |
9.55 |
9.01 |
9.35 |
571876手 |
53630万 |
0.24 |
2.63% |
2018-05-25 |
8.91 |
9.74 |
8.89 |
9.11 |
1328720手 |
122845万 |
0.25 |
2.82% |
2018-05-18 |
7.88 |
9.03 |
7.77 |
8.86 |
1262837手 |
107143万 |
1.00 |
12.72% |
2018-05-11 |
7.66 |
8.46 |
7.60 |
7.86 |
1476313手 |
120964万 |
0.24 |
3.15% |
2018-05-04 |
8.10 |
8.23 |
7.61 |
7.62 |
340397手 |
26720万 |
-0.46 |
-5.69% |
2018-04-27 |
7.85 |
8.45 |
7.51 |
8.08 |
936021手 |
75273万 |
0.45 |
5.90% |
2018-04-20 |
7.60 |
7.85 |
7.06 |
7.63 |
427910手 |
32075万 |
-0.11 |
-1.42% |
2018-04-13 |
7.84 |
7.97 |
7.64 |
7.74 |
292744手 |
22859万 |
-0.16 |
-2.02% |
2018-04-04 |
8.28 |
8.31 |
7.84 |
7.90 |
290368手 |
23364万 |
-0.20 |
-2.47% |
2018-03-30 |
7.09 |
8.25 |
7.03 |
8.10 |
457648手 |
35209万 |
0.83 |
11.42% |
2018-03-23 |
7.79 |
8.29 |
7.23 |
7.27 |
664941手 |
52473万 |
-0.53 |
-6.79% |
2018-03-16 |
8.11 |
8.23 |
7.71 |
7.80 |
362644手 |
28968万 |
-0.27 |
-3.35% |
2018-03-09 |
7.78 |
8.10 |
7.73 |
8.07 |
402608手 |
31957万 |
0.17 |
2.15% |
2018-03-02 |
7.51 |
7.98 |
7.43 |
7.90 |
346770手 |
26762万 |
0.34 |
4.50% |
2018-02-23 |
7.35 |
8.08 |
7.06 |
7.56 |
122626手 |
9371万 |
0.21 |
2.86% |
2018-02-14 |
7.17 |
7.46 |
7.16 |
7.35 |
143297手 |
10529万 |
0.17 |
2.37% |
2018-02-09 |
7.33 |
7.40 |
6.70 |
7.18 |
408362手 |
29030万 |
-0.24 |
-3.23% |
2018-02-02 |
8.85 |
9.09 |
7.31 |
7.42 |
877575手 |
72787万 |
-1.68 |
-18.46% |
2018-01-26 |
7.89 |
9.10 |
7.85 |
9.10 |
438563手 |
37181万 |
1.18 |
14.90% |