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 |
2021-03-04 |
8.89 |
8.93 |
8.73 |
8.86 |
522078手 |
46050万 |
0.01 |
0.11% |
2021-02-26 |
9.05 |
9.18 |
8.85 |
8.85 |
750321手 |
67490万 |
-0.17 |
-1.89% |
2021-02-19 |
8.79 |
9.03 |
8.69 |
9.02 |
333118手 |
29413万 |
0.36 |
4.16% |
2021-02-10 |
8.50 |
8.76 |
8.44 |
8.66 |
403612手 |
34746万 |
0.13 |
1.52% |
2021-02-05 |
8.88 |
9.00 |
8.49 |
8.53 |
696632手 |
61220万 |
-0.33 |
-3.73% |
2021-01-29 |
9.22 |
9.32 |
8.76 |
8.86 |
809477手 |
73159万 |
-0.40 |
-4.32% |
2021-01-22 |
9.28 |
9.54 |
9.20 |
9.26 |
1213008手 |
113390万 |
-0.04 |
-0.43% |
2021-01-15 |
9.74 |
9.88 |
9.24 |
9.30 |
1700918手 |
162360万 |
-0.44 |
-4.52% |
2021-01-08 |
9.94 |
10.05 |
9.47 |
9.74 |
1909531手 |
187440万 |
-0.08 |
-0.81% |
2020-12-31 |
9.32 |
9.96 |
9.25 |
9.82 |
1253788手 |
120421万 |
0.47 |
5.03% |
2020-12-25 |
9.51 |
9.72 |
9.15 |
9.35 |
886029手 |
83362万 |
-0.19 |
-1.99% |
2020-12-18 |
9.46 |
9.71 |
9.38 |
9.54 |
845488手 |
80640万 |
0.08 |
0.85% |
2020-12-11 |
10.17 |
10.22 |
9.35 |
9.46 |
1063240手 |
104299万 |
-0.72 |
-7.07% |
2020-12-04 |
10.05 |
10.45 |
9.95 |
10.18 |
1204362手 |
122942万 |
0.19 |
1.90% |
2020-11-27 |
9.77 |
10.14 |
9.73 |
9.99 |
1179396手 |
116901万 |
0.17 |
1.73% |
2020-11-20 |
9.50 |
9.87 |
9.47 |
9.82 |
734715手 |
71360万 |
0.40 |
4.25% |
2020-11-13 |
9.66 |
10.03 |
9.33 |
9.42 |
1082348手 |
105169万 |
-0.18 |
-1.88% |
2020-11-06 |
9.32 |
9.75 |
9.21 |
9.60 |
852786手 |
81186万 |
0.28 |
3.00% |
2020-10-30 |
9.81 |
9.83 |
9.30 |
9.32 |
803817手 |
77555万 |
-0.56 |
-5.67% |
2020-10-23 |
10.30 |
10.36 |
9.88 |
9.88 |
749846手 |
75514万 |
-0.34 |
-3.33% |
2020-10-16 |
10.06 |
10.49 |
10.05 |
10.22 |
1126565手 |
115928万 |
0.22 |
2.20% |
2020-10-09 |
10.02 |
10.05 |
9.97 |
10.00 |
161173手 |
16135万 |
0.12 |
1.22% |
2020-09-30 |
10.06 |
10.21 |
9.76 |
9.88 |
645045手 |
64676万 |
-0.25 |
-2.47% |
2020-09-25 |
10.38 |
10.55 |
9.90 |
10.13 |
1838573手 |
186502万 |
0.02 |
0.20% |
2020-09-18 |
9.76 |
10.20 |
9.65 |
10.11 |
935150手 |
92095万 |
0.40 |
4.12% |
2020-09-11 |
10.44 |
10.49 |
9.57 |
9.71 |
1353280手 |
135879万 |
-0.77 |
-7.35% |
2020-09-04 |
10.78 |
11.04 |
10.34 |
10.48 |
1462367手 |
156111万 |
-0.26 |
-2.42% |
2020-08-28 |
10.78 |
10.93 |
10.33 |
10.74 |
1411297手 |
149760万 |
0.00 |
0.00% |
2020-08-21 |
10.66 |
11.33 |
10.58 |
10.74 |
2218357手 |
243168万 |
0.20 |
1.90% |
2020-08-14 |
10.81 |
11.15 |
10.20 |
10.54 |
1990241手 |
211852万 |
-0.41 |
-3.74% |
2020-08-07 |
11.45 |
11.54 |
10.70 |
10.95 |
3550858手 |
397037万 |
-0.27 |
-2.41% |
2020-07-31 |
10.60 |
11.48 |
10.36 |
11.22 |
3422223手 |
372845万 |
0.63 |
5.95% |
2020-07-24 |
10.76 |
12.17 |
10.40 |
10.59 |
4983932手 |
555414万 |
0.16 |
1.53% |
2020-07-17 |
11.31 |
11.88 |
10.21 |
10.43 |
4987702手 |
561973万 |
-1.01 |
-8.83% |
2020-07-10 |
10.22 |
12.28 |
10.04 |
11.44 |
8076424手 |
902584万 |
1.56 |
15.79% |
2020-07-03 |
8.49 |
9.98 |
8.17 |
9.88 |
3456521手 |
311804万 |
1.22 |
14.09% |
2020-06-26 |
8.40 |
8.94 |
8.39 |
8.66 |
1476702手 |
128115万 |
0.21 |
2.48% |
2020-06-19 |
8.08 |
8.53 |
8.00 |
8.45 |
1340235手 |
110177万 |
0.42 |
5.23% |
2020-06-12 |
8.36 |
8.36 |
7.94 |
8.03 |
869250手 |
70958万 |
-0.25 |
-3.02% |
2020-06-05 |
8.20 |
8.50 |
8.16 |
8.28 |
1348047手 |
112401万 |
0.28 |
3.50% |
2020-05-29 |
7.91 |
8.12 |
7.84 |
8.00 |
579254手 |
46104万 |
0.11 |
1.39% |
2020-05-22 |
8.20 |
8.23 |
7.77 |
7.89 |
668388手 |
54239万 |
-0.28 |
-3.43% |
2020-05-15 |
8.35 |
8.39 |
8.16 |
8.17 |
739159手 |
61114万 |
-0.16 |
-1.92% |
2020-05-08 |
8.03 |
8.43 |
7.99 |
8.33 |
680204手 |
55858万 |
0.18 |
2.21% |
2020-04-30 |
7.93 |
8.16 |
7.68 |
8.15 |
794124手 |
63006万 |
0.21 |
2.65% |
2020-04-24 |
8.37 |
8.39 |
7.90 |
7.94 |
795133手 |
64968万 |
-0.41 |
-4.91% |
2020-04-17 |
8.34 |
8.48 |
8.22 |
8.35 |
1077288手 |
89997万 |
-0.02 |
-0.24% |
2020-04-10 |
8.33 |
8.63 |
8.28 |
8.37 |
1072543手 |
90393万 |
0.18 |
2.20% |
2020-04-03 |
8.33 |
8.45 |
8.16 |
8.19 |
871843手 |
72374万 |
-0.29 |
-3.42% |
2020-03-27 |
8.45 |
8.73 |
8.21 |
8.48 |
1381878手 |
117509万 |
-0.27 |
-3.09% |
2020-03-20 |
9.40 |
9.41 |
8.35 |
8.75 |
2156318手 |
189450万 |
-0.63 |
-6.72% |
2020-03-13 |
9.74 |
9.99 |
8.90 |
9.38 |
2791183手 |
268702万 |
-0.50 |
-5.06% |
2020-03-06 |
9.13 |
10.68 |
9.05 |
9.88 |
5147758手 |
515903万 |
0.86 |
9.53% |
2020-02-28 |
9.40 |
9.75 |
8.86 |
9.02 |
3447280手 |
325814万 |
-0.47 |
-4.95% |
2020-02-21 |
8.49 |
9.85 |
8.45 |
9.49 |
4267434手 |
394721万 |
1.16 |
13.93% |
2020-02-14 |
7.98 |
8.48 |
7.96 |
8.33 |
1384444手 |
114192万 |
0.29 |
3.61% |
2020-02-07 |
7.77 |
8.12 |
7.20 |
8.04 |
1623739手 |
127216万 |
-0.59 |
-6.84% |
2020-01-23 |
9.00 |
9.16 |
8.56 |
8.63 |
1351620手 |
121149万 |
-0.33 |
-3.68% |
2020-01-17 |
9.01 |
9.26 |
8.91 |
8.96 |
1247840手 |
113150万 |
-0.08 |
-0.89% |
2020-01-10 |
9.08 |
9.37 |
8.92 |
9.04 |
1780457手 |
162953万 |
-0.16 |
-1.74% |
2020-01-03 |
9.48 |
9.55 |
9.16 |
9.20 |
1022395手 |
95400万 |
-0.10 |
-1.07% |
2019-12-31 |
6.28 |
9.36 |
6.21 |
9.30 |
1950484手 |
162894万 |
0.54 |
6.16% |
2019-12-27 |
8.91 |
9.18 |
8.57 |
8.76 |
2260857手 |
200427万 |
-0.13 |
-1.46% |
2019-12-20 |
8.25 |
9.22 |
8.13 |
8.89 |
3049414手 |
266720万 |
0.64 |
7.76% |
2019-12-13 |
7.99 |
8.35 |
7.89 |
8.25 |
874433手 |
70349万 |
0.28 |
3.51% |
2019-12-06 |
7.90 |
8.00 |
7.78 |
7.97 |
497245手 |
39357万 |
0.14 |
1.79% |
2019-11-29 |
7.92 |
8.01 |
7.76 |
7.83 |
550721手 |
43323万 |
-0.09 |
-1.14% |
2019-11-22 |
7.89 |
8.06 |
7.87 |
7.92 |
475119手 |
37865万 |
0.04 |
0.51% |
2019-11-15 |
8.23 |
8.23 |
7.87 |
7.88 |
672203手 |
53717万 |
-0.35 |
-4.25% |
2019-11-08 |
8.34 |
8.53 |
8.19 |
8.23 |
1053108手 |
88133万 |
-0.11 |
-1.32% |
2019-11-01 |
8.38 |
8.52 |
8.14 |
8.34 |
801356手 |
66759万 |
-0.01 |
-0.12% |
2019-10-25 |
8.16 |
8.38 |
8.01 |
8.35 |
679038手 |
55664万 |
0.19 |
2.33% |
2019-10-18 |
8.49 |
8.64 |
8.13 |
8.16 |
1163452手 |
98418万 |
-0.16 |
-1.92% |
2019-10-11 |
8.08 |
8.42 |
8.01 |
8.32 |
524658手 |
43178万 |
0.19 |
2.34% |
2019-09-30 |
8.24 |
8.29 |
8.11 |
8.13 |
137571手 |
11289万 |
-0.11 |
-1.33% |
2019-09-27 |
8.61 |
8.63 |
8.17 |
8.24 |
846731手 |
70976万 |
-0.37 |
-4.30% |
2019-09-20 |
9.02 |
9.02 |
8.50 |
8.61 |
1128904手 |
98382万 |
-0.39 |
-4.33% |
2019-09-12 |
8.90 |
9.07 |
8.71 |
9.00 |
1528572手 |
136104万 |
0.28 |
3.21% |
2019-09-06 |
8.18 |
8.98 |
8.15 |
8.72 |
1844597手 |
157766万 |
0.57 |
6.99% |
2019-08-30 |
8.24 |
8.50 |
8.11 |
8.15 |
1155757手 |
95593万 |
-0.29 |
-3.44% |
2019-08-23 |
8.35 |
8.77 |
8.34 |
8.44 |
1291005手 |
110613万 |
0.16 |
1.93% |
2019-08-16 |
8.20 |
8.47 |
8.01 |
8.28 |
935493手 |
77497万 |
0.18 |
2.22% |
2019-08-09 |
8.50 |
8.62 |
8.04 |
8.10 |
1185704手 |
98245万 |
-0.46 |
-5.37% |
2019-08-02 |
9.00 |
9.05 |
8.42 |
8.56 |
1101509手 |
96937万 |
-0.44 |
-4.89% |
2019-07-26 |
9.28 |
9.30 |
8.80 |
9.00 |
1226837手 |
110629万 |
-0.23 |
-2.49% |
2019-07-19 |
9.12 |
9.53 |
9.08 |
9.23 |
1594864手 |
148046万 |
0.11 |
1.21% |
2019-07-12 |
9.45 |
9.65 |
8.97 |
9.12 |
2057541手 |
189924万 |
-0.29 |
-3.08% |
2019-07-05 |
9.09 |
9.67 |
8.93 |
9.41 |
2738485手 |
254676万 |
0.60 |
6.81% |
2019-06-28 |
9.08 |
9.17 |
8.75 |
8.81 |
1486898手 |
132470万 |
-0.21 |
-2.33% |
2019-06-21 |
8.38 |
9.18 |
8.24 |
9.02 |
2145003手 |
187770万 |
0.69 |
8.28% |
2019-06-14 |
8.55 |
8.86 |
7.95 |
8.33 |
2232053手 |
189736万 |
-0.35 |
-4.03% |
2019-06-06 |
8.61 |
8.80 |
8.43 |
8.68 |
1069433手 |
92589万 |
0.11 |
1.28% |
2019-05-31 |
8.47 |
8.82 |
8.33 |
8.57 |
1506219手 |
130429万 |
0.13 |
1.54% |
2019-05-24 |
8.43 |
8.76 |
8.27 |
8.44 |
1539513手 |
131364万 |
0.04 |
0.48% |
2019-05-17 |
8.71 |
9.06 |
8.31 |
8.40 |
2120096手 |
186855万 |
-0.44 |
-4.98% |
2019-05-10 |
9.22 |
9.39 |
8.16 |
8.84 |
3650411手 |
318163万 |
-0.99 |
-10.07% |
2019-04-30 |
10.73 |
10.83 |
9.67 |
9.83 |
1769021手 |
177241万 |
-0.91 |
-8.47% |
2019-04-26 |
10.72 |
11.11 |
10.17 |
10.74 |
4788971手 |
509104万 |
0.13 |
1.23% |
2019-04-19 |
10.90 |
11.33 |
10.10 |
10.61 |
5274216手 |
569011万 |
0.34 |
3.31% |
2019-04-12 |
11.02 |
11.11 |
10.18 |
10.27 |
2555785手 |
270751万 |
-0.64 |
-5.87% |
2019-04-04 |
10.18 |
11.22 |
10.08 |
10.91 |
3744922手 |
397887万 |
0.73 |
7.17% |
2019-03-29 |
9.75 |
10.18 |
9.09 |
10.18 |
2662764手 |
257585万 |
0.21 |
2.11% |
2019-03-22 |
9.30 |
10.18 |
9.17 |
9.97 |
2595726手 |
251249万 |
0.57 |
6.06% |
2019-03-15 |
8.90 |
10.43 |
8.70 |
9.40 |
4594235手 |
445918万 |
0.54 |
6.09% |
2019-03-08 |
9.08 |
10.20 |
8.80 |
8.86 |
3696303手 |
344782万 |
-0.10 |
-1.12% |
2019-03-01 |
8.78 |
9.70 |
8.54 |
8.96 |
4017625手 |
364745万 |
0.48 |
5.66% |
2019-02-22 |
7.26 |
8.48 |
7.23 |
8.48 |
2222241手 |
174164万 |
1.31 |
18.27% |
2019-02-15 |
6.89 |
7.43 |
6.83 |
7.17 |
1000549手 |
71800万 |
0.31 |
4.52% |
2019-02-01 |
6.92 |
6.97 |
6.40 |
6.86 |
543658手 |
36399万 |
-0.01 |
-0.15% |
2019-01-25 |
6.90 |
7.00 |
6.74 |
6.87 |
499535手 |
34335万 |
-0.03 |
-0.43% |
2019-01-18 |
6.95 |
7.08 |
6.82 |
6.90 |
612671手 |
42475万 |
-0.05 |
-0.72% |
2019-01-11 |
6.95 |
7.22 |
6.86 |
6.95 |
1162812手 |
81515万 |
-0.02 |
-0.29% |
2018-12-28 |
6.50 |
6.60 |
6.08 |
6.26 |
511883手 |
32216万 |
-0.25 |
-3.84% |
2018-12-21 |
6.50 |
6.61 |
6.36 |
6.51 |
543256手 |
35324万 |
-0.01 |
-0.15% |
2018-12-14 |
6.83 |
6.90 |
6.51 |
6.52 |
582384手 |
39053万 |
-0.35 |
-5.09% |
2018-12-07 |
7.13 |
7.21 |
6.86 |
6.87 |
684142手 |
48018万 |
0.05 |
0.73% |
2018-11-30 |
6.70 |
7.09 |
6.61 |
6.82 |
900513手 |
61601万 |
0.09 |
1.34% |
2018-11-23 |
7.32 |
7.64 |
6.72 |
6.73 |
1530100手 |
110030万 |
-0.64 |
-8.68% |
2018-11-16 |
6.35 |
7.57 |
6.31 |
7.37 |
1868092手 |
129493万 |
1.02 |
16.06% |
2018-11-09 |
6.44 |
6.64 |
6.20 |
6.35 |
1019369手 |
65875万 |
-0.12 |
-1.85% |
2018-11-02 |
6.20 |
6.68 |
6.08 |
6.47 |
1689173手 |
108113万 |
0.27 |
4.36% |
2018-10-26 |
5.38 |
6.47 |
5.32 |
6.20 |
2012952手 |
121486万 |
0.91 |
17.20% |
2018-10-19 |
5.35 |
5.38 |
5.03 |
5.29 |
453002手 |
23619万 |
-0.01 |
-0.19% |
2018-10-12 |
6.19 |
6.22 |
5.25 |
5.30 |
539594手 |
31131万 |
-0.95 |
-15.20% |
2018-09-28 |
6.23 |
6.32 |
6.18 |
6.25 |
308049手 |
19252万 |
-0.03 |
-0.48% |
2018-09-21 |
6.04 |
6.28 |
5.98 |
6.28 |
401260手 |
24674万 |
0.22 |
3.63% |
2018-09-14 |
6.05 |
6.12 |
5.92 |
6.06 |
298993手 |
17974万 |
-0.02 |
-0.33% |
2018-09-07 |
6.12 |
6.24 |
6.05 |
6.08 |
285068手 |
17528万 |
-0.04 |
-0.65% |
2018-08-31 |
6.18 |
6.31 |
6.10 |
6.12 |
348978手 |
21683万 |
-0.07 |
-1.13% |
2018-08-24 |
6.06 |
6.29 |
6.05 |
6.19 |
392848手 |
24235万 |
0.12 |
1.98% |
2018-08-17 |
6.13 |
6.24 |
6.02 |
6.07 |
364922手 |
22367万 |
-0.12 |
-1.94% |
2018-08-10 |
5.99 |
6.24 |
5.94 |
6.19 |
429348手 |
26155万 |
0.20 |
3.34% |
2018-08-03 |
6.36 |
6.39 |
5.97 |
5.99 |
447597手 |
27745万 |
-0.38 |
-5.96% |
2018-07-27 |
6.25 |
6.55 |
6.20 |
6.37 |
667556手 |
42668万 |
0.10 |
1.59% |
2018-07-20 |
6.30 |
6.30 |
6.06 |
6.27 |
486100手 |
30086万 |
-0.03 |
-0.48% |
2018-07-13 |
6.27 |
6.41 |
6.03 |
6.30 |
536756手 |
33616万 |
0.05 |
0.80% |
2018-07-06 |
6.39 |
6.41 |
6.13 |
6.25 |
435691手 |
27407万 |
-0.16 |
-2.50% |
2018-06-29 |
6.26 |
6.46 |
6.05 |
6.41 |
520759手 |
32720万 |
0.20 |
3.22% |
2018-06-22 |
6.72 |
6.78 |
6.05 |
6.21 |
544184手 |
34326万 |
-0.59 |
-8.68% |
2018-06-15 |
7.02 |
7.11 |
6.72 |
6.80 |
395549手 |
27393万 |
-0.25 |
-3.55% |
2018-06-08 |
7.22 |
7.42 |
6.95 |
7.05 |
530814手 |
38204万 |
-0.14 |
-1.95% |
2018-06-01 |
7.58 |
7.63 |
7.07 |
7.19 |
459944手 |
33601万 |
-0.40 |
-5.27% |
2018-05-25 |
7.81 |
7.86 |
7.57 |
7.59 |
308573手 |
23919万 |
-0.16 |
-2.06% |
2018-05-18 |
7.85 |
7.91 |
7.67 |
7.75 |
378669手 |
29332万 |
-0.09 |
-1.15% |
2018-05-11 |
7.95 |
8.03 |
7.83 |
7.84 |
425970手 |
33820万 |
-0.06 |
-0.76% |
2018-05-04 |
7.76 |
7.99 |
7.70 |
7.90 |
473009手 |
37310万 |
0.23 |
3.00% |
2018-04-27 |
7.53 |
7.79 |
7.51 |
7.67 |
388151手 |
29816万 |
0.15 |
2.00% |
2018-04-20 |
7.82 |
7.87 |
7.51 |
7.52 |
463563手 |
35853万 |
-0.31 |
-3.96% |
2018-04-13 |
7.80 |
8.04 |
7.79 |
7.83 |
479241手 |
38022万 |
-0.02 |
-0.26% |
2018-04-04 |
7.86 |
8.10 |
7.79 |
7.85 |
421056手 |
33511万 |
-0.01 |
-0.13% |
2018-03-30 |
7.55 |
7.94 |
7.48 |
7.86 |
547439手 |
42488万 |
0.13 |
1.68% |
2018-03-23 |
7.98 |
8.17 |
7.40 |
7.73 |
655791手 |
51553万 |
-0.25 |
-3.13% |
2018-03-16 |
8.20 |
8.31 |
7.98 |
7.98 |
504811手 |
41164万 |
-0.17 |
-2.09% |
2018-03-09 |
8.04 |
8.19 |
7.98 |
8.15 |
545478手 |
44132万 |
0.10 |
1.24% |