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 |
8.41 |
8.76 |
8.25 |
8.47 |
137890手 |
11631万 |
0.17 |
2.05% |
2021-02-26 |
8.53 |
9.07 |
8.21 |
8.30 |
342722手 |
29743万 |
-0.23 |
-2.70% |
2021-02-19 |
8.26 |
8.54 |
8.17 |
8.53 |
103359手 |
8668万 |
0.43 |
5.31% |
2021-02-10 |
7.85 |
8.17 |
7.55 |
8.10 |
157029手 |
12463万 |
0.39 |
5.06% |
2021-02-05 |
8.89 |
9.09 |
7.67 |
7.71 |
564901手 |
47227万 |
-1.48 |
-16.10% |
2021-01-29 |
10.98 |
11.41 |
8.99 |
9.19 |
549277手 |
54836万 |
-1.82 |
-16.53% |
2021-01-22 |
10.47 |
11.56 |
10.46 |
11.01 |
669745手 |
75030万 |
0.39 |
3.67% |
2021-01-15 |
10.69 |
11.66 |
10.07 |
10.62 |
788759手 |
85085万 |
-0.02 |
-0.19% |
2021-01-08 |
11.83 |
12.26 |
10.59 |
10.64 |
1376577手 |
160502万 |
-1.03 |
-8.83% |
2020-12-31 |
10.70 |
11.67 |
10.39 |
11.67 |
714133手 |
79120万 |
0.84 |
7.76% |
2020-12-25 |
10.10 |
10.87 |
10.06 |
10.83 |
696287手 |
72989万 |
0.67 |
6.59% |
2020-12-18 |
9.45 |
11.54 |
9.30 |
10.16 |
821824手 |
84908万 |
0.68 |
7.17% |
2020-12-11 |
9.42 |
9.68 |
8.99 |
9.48 |
317289手 |
29452万 |
0.06 |
0.64% |
2020-12-04 |
10.00 |
10.18 |
9.27 |
9.42 |
216499手 |
20950万 |
-0.66 |
-6.55% |
2020-11-27 |
9.85 |
10.41 |
9.68 |
10.08 |
452057手 |
45206万 |
0.22 |
2.23% |
2020-11-20 |
9.45 |
9.94 |
9.36 |
9.86 |
297814手 |
28811万 |
0.41 |
4.34% |
2020-11-13 |
9.33 |
10.16 |
9.24 |
9.45 |
249851手 |
24010万 |
0.12 |
1.29% |
2020-11-06 |
9.28 |
9.77 |
9.07 |
9.33 |
261741手 |
24599万 |
-0.05 |
-0.53% |
2020-10-30 |
9.94 |
10.19 |
9.36 |
9.38 |
232755手 |
22895万 |
-0.55 |
-5.54% |
2020-10-23 |
10.65 |
10.87 |
9.93 |
9.93 |
256337手 |
26684万 |
-0.64 |
-6.05% |
2020-10-16 |
11.12 |
11.86 |
10.45 |
10.57 |
389023手 |
43534万 |
-0.62 |
-5.54% |
2020-10-09 |
11.15 |
11.34 |
11.06 |
11.19 |
79583手 |
8894万 |
0.09 |
0.81% |
2020-09-30 |
10.88 |
11.22 |
10.51 |
11.10 |
163354手 |
17679万 |
0.30 |
2.78% |
2020-09-25 |
11.25 |
11.60 |
10.62 |
10.80 |
272135手 |
30212万 |
-0.40 |
-3.57% |
2020-09-18 |
11.53 |
11.85 |
10.69 |
11.20 |
394894手 |
44314万 |
-0.49 |
-4.19% |
2020-09-11 |
11.92 |
12.16 |
11.27 |
11.69 |
503679手 |
58993万 |
-0.33 |
-2.75% |
2020-09-04 |
11.99 |
12.85 |
11.86 |
12.02 |
609046手 |
74883万 |
0.05 |
0.42% |
2020-08-28 |
13.23 |
13.35 |
11.57 |
11.97 |
728743手 |
89581万 |
-1.10 |
-8.42% |
2020-08-21 |
14.75 |
15.34 |
12.88 |
13.07 |
1323903手 |
185979万 |
-1.68 |
-11.39% |
2020-08-14 |
14.34 |
15.62 |
12.73 |
14.75 |
2748006手 |
393333万 |
0.22 |
1.51% |
2020-08-07 |
10.88 |
14.53 |
10.79 |
14.53 |
2230256手 |
284057万 |
3.68 |
33.92% |
2020-07-31 |
10.75 |
11.43 |
10.31 |
10.85 |
932276手 |
101685万 |
0.10 |
0.93% |
2020-07-24 |
9.78 |
11.77 |
9.78 |
10.75 |
945302手 |
101413万 |
1.11 |
11.52% |
2020-07-17 |
10.43 |
11.00 |
9.42 |
9.64 |
603458手 |
62055万 |
-0.79 |
-7.57% |
2020-07-10 |
9.58 |
11.35 |
9.58 |
10.43 |
860563手 |
90450万 |
0.95 |
10.02% |
2020-07-03 |
8.92 |
9.85 |
8.89 |
9.48 |
418655手 |
39319万 |
0.51 |
5.69% |
2020-06-24 |
9.16 |
9.22 |
8.90 |
8.97 |
98421手 |
8915万 |
-0.17 |
-1.86% |
2020-06-19 |
8.96 |
9.40 |
8.90 |
9.14 |
228909手 |
20848万 |
0.12 |
1.33% |
2020-06-12 |
9.60 |
9.67 |
8.77 |
9.02 |
292448手 |
27053万 |
-0.56 |
-5.85% |
2020-06-05 |
9.44 |
10.08 |
9.35 |
9.58 |
385476手 |
37295万 |
0.06 |
0.63% |
2020-05-29 |
9.73 |
9.94 |
9.30 |
9.52 |
548011手 |
52538万 |
-0.21 |
-2.16% |
2020-05-22 |
10.60 |
12.65 |
9.56 |
9.73 |
1458816手 |
160260万 |
-0.87 |
-8.21% |
2020-05-15 |
8.67 |
11.47 |
8.56 |
10.60 |
690113手 |
70994万 |
1.93 |
22.26% |
2020-05-08 |
8.40 |
8.78 |
8.17 |
8.67 |
102200手 |
8751万 |
0.23 |
2.73% |
2020-04-30 |
8.93 |
9.11 |
8.16 |
8.44 |
187962手 |
16051万 |
-0.48 |
-5.38% |
2020-04-24 |
9.20 |
9.33 |
8.85 |
8.92 |
191752手 |
17427万 |
-0.19 |
-2.09% |
2020-04-17 |
9.50 |
9.69 |
8.94 |
9.11 |
174528手 |
16162万 |
-0.56 |
-5.79% |
2020-04-10 |
9.21 |
9.89 |
9.17 |
9.67 |
169015手 |
16183万 |
0.64 |
7.09% |
2020-04-03 |
9.21 |
9.24 |
8.58 |
9.03 |
167293手 |
15116万 |
-0.28 |
-3.01% |
2020-03-27 |
9.57 |
9.66 |
8.99 |
9.31 |
230118手 |
21642万 |
-0.47 |
-4.81% |
2020-03-20 |
10.85 |
10.87 |
9.48 |
9.78 |
360945手 |
36103万 |
-0.44 |
-4.30% |
2020-03-13 |
11.37 |
11.39 |
9.66 |
10.22 |
505975手 |
53803万 |
-1.17 |
-10.27% |
2020-03-06 |
11.36 |
12.14 |
11.09 |
11.39 |
589540手 |
68316万 |
0.03 |
0.26% |
2020-02-28 |
10.60 |
12.89 |
10.56 |
11.36 |
983921手 |
115356万 |
0.35 |
3.18% |
2020-02-21 |
8.55 |
11.14 |
8.50 |
11.01 |
1113848手 |
113498万 |
2.64 |
31.54% |
2020-02-14 |
8.31 |
8.64 |
8.21 |
8.37 |
436116手 |
36851万 |
0.02 |
0.24% |
2020-02-07 |
9.38 |
9.38 |
8.16 |
8.35 |
491185手 |
41334万 |
-2.07 |
-19.87% |
2020-01-23 |
11.12 |
11.17 |
10.31 |
10.42 |
146140手 |
15795万 |
-0.61 |
-5.53% |
2020-01-17 |
11.28 |
11.72 |
11.01 |
11.03 |
186904手 |
21133万 |
-0.25 |
-2.22% |
2020-01-10 |
11.47 |
12.50 |
11.06 |
11.28 |
417607手 |
48340万 |
0.38 |
3.49% |
2020-01-03 |
10.61 |
11.01 |
10.45 |
10.90 |
134744手 |
14508万 |
0.30 |
2.83% |
2019-12-31 |
12.26 |
12.63 |
10.39 |
10.60 |
154531手 |
17779万 |
0.00 |
0.00% |
2019-12-27 |
10.68 |
10.73 |
10.21 |
10.60 |
207649手 |
21730万 |
-0.07 |
-0.66% |
2019-12-20 |
10.33 |
11.06 |
10.29 |
10.67 |
239874手 |
25620万 |
0.35 |
3.39% |
2019-12-13 |
10.43 |
10.55 |
10.01 |
10.32 |
209498手 |
21538万 |
-0.07 |
-0.67% |
2019-12-06 |
11.13 |
11.33 |
9.95 |
10.39 |
268070手 |
28115万 |
-0.74 |
-6.65% |
2019-11-29 |
11.24 |
11.30 |
11.00 |
11.13 |
77074手 |
8556万 |
-0.11 |
-0.98% |
2019-11-22 |
11.15 |
11.63 |
11.01 |
11.24 |
131243手 |
14862万 |
0.05 |
0.45% |
2019-11-15 |
10.97 |
11.90 |
10.65 |
11.19 |
200223手 |
22676万 |
0.18 |
1.64% |
2019-11-08 |
11.55 |
11.61 |
11.01 |
11.01 |
188864手 |
21225万 |
-0.56 |
-4.84% |
2019-11-01 |
12.33 |
12.58 |
11.44 |
11.57 |
212360手 |
25590万 |
-0.83 |
-6.69% |
2019-10-25 |
12.40 |
12.65 |
12.24 |
12.40 |
106737手 |
13269万 |
-0.03 |
-0.24% |
2019-10-18 |
12.72 |
12.90 |
12.18 |
12.43 |
153321手 |
19254万 |
-0.24 |
-1.89% |
2019-10-11 |
13.02 |
13.37 |
12.40 |
12.67 |
151944手 |
19257万 |
-0.46 |
-3.50% |
2019-09-30 |
13.10 |
13.41 |
13.00 |
13.13 |
46213手 |
6064万 |
-0.02 |
-0.15% |
2019-09-27 |
14.29 |
14.29 |
13.03 |
13.15 |
286370手 |
38974万 |
-0.90 |
-6.41% |
2019-09-20 |
13.86 |
14.15 |
13.33 |
14.05 |
328009手 |
45572万 |
0.05 |
0.36% |
2019-09-12 |
13.41 |
14.35 |
13.41 |
14.00 |
413040手 |
57491万 |
0.62 |
4.63% |
2019-09-06 |
13.01 |
13.91 |
12.93 |
13.38 |
531556手 |
71129万 |
0.38 |
2.92% |
2019-08-30 |
11.91 |
13.20 |
11.90 |
13.00 |
536706手 |
69031万 |
0.80 |
6.56% |
2019-08-23 |
10.71 |
12.23 |
10.71 |
12.20 |
413022手 |
47621万 |
1.45 |
13.49% |
2019-08-16 |
10.65 |
11.21 |
10.50 |
10.75 |
171718手 |
18454万 |
0.18 |
1.70% |
2019-08-09 |
10.63 |
10.90 |
9.92 |
10.57 |
201552手 |
21060万 |
-0.05 |
-0.47% |
2019-08-02 |
10.72 |
10.94 |
10.51 |
10.62 |
109701手 |
11788万 |
-0.24 |
-2.21% |
2019-07-26 |
10.89 |
11.00 |
10.50 |
10.86 |
113986手 |
12211万 |
-0.14 |
-1.27% |
2019-07-19 |
10.86 |
11.15 |
10.77 |
11.00 |
104524手 |
11475万 |
0.09 |
0.82% |
2019-07-12 |
11.31 |
11.32 |
10.79 |
10.91 |
138277手 |
15148万 |
-0.40 |
-3.54% |
2019-07-05 |
11.40 |
11.71 |
11.22 |
11.31 |
256416手 |
29272万 |
0.09 |
0.80% |
2019-06-28 |
11.65 |
11.75 |
11.15 |
11.22 |
189948手 |
21748万 |
-0.38 |
-3.28% |
2019-06-21 |
11.69 |
11.86 |
11.09 |
11.60 |
322713手 |
37051万 |
0.15 |
1.31% |
2019-06-14 |
10.66 |
11.70 |
10.62 |
11.45 |
316032手 |
35886万 |
0.79 |
7.41% |
2019-06-06 |
11.58 |
11.66 |
10.58 |
10.66 |
185300手 |
20485万 |
-0.89 |
-7.71% |
2019-05-31 |
10.87 |
11.86 |
10.82 |
11.55 |
297934手 |
33923万 |
0.68 |
6.26% |
2019-05-24 |
11.25 |
11.95 |
10.80 |
10.87 |
341576手 |
38689万 |
-0.38 |
-3.38% |
2019-05-17 |
11.20 |
12.27 |
10.77 |
11.25 |
441490手 |
50980万 |
0.00 |
0.00% |
2019-05-10 |
11.30 |
11.39 |
10.52 |
11.25 |
273358手 |
30028万 |
-0.38 |
-3.27% |
2019-04-30 |
12.18 |
12.18 |
11.33 |
11.63 |
117546手 |
13615万 |
-0.57 |
-4.67% |
2019-04-26 |
13.48 |
13.71 |
12.19 |
12.20 |
230185手 |
29779万 |
-1.36 |
-10.03% |
2019-04-19 |
13.95 |
14.17 |
13.41 |
13.56 |
269493手 |
37177万 |
-0.33 |
-2.38% |
2019-04-12 |
14.58 |
14.84 |
13.71 |
13.89 |
254613手 |
36132万 |
-0.75 |
-5.12% |
2019-04-04 |
14.13 |
15.23 |
14.13 |
14.64 |
301520手 |
44222万 |
0.49 |
3.46% |
2019-03-29 |
14.60 |
15.39 |
13.60 |
14.15 |
386312手 |
55696万 |
-0.54 |
-3.68% |
2019-03-22 |
14.75 |
15.26 |
14.29 |
14.69 |
374068手 |
55070万 |
-0.06 |
-0.41% |
2019-03-15 |
14.30 |
15.48 |
13.87 |
14.75 |
571278手 |
84697万 |
0.78 |
5.58% |
2019-03-08 |
12.60 |
15.87 |
12.46 |
13.97 |
665894手 |
93306万 |
1.51 |
12.12% |
2019-03-01 |
12.30 |
12.98 |
12.00 |
12.46 |
342927手 |
42840万 |
0.52 |
4.36% |
2019-02-22 |
11.09 |
12.61 |
11.09 |
11.94 |
302852手 |
35989万 |
0.90 |
8.15% |
2019-02-15 |
10.22 |
11.21 |
10.17 |
11.04 |
160119手 |
17308万 |
0.80 |
7.81% |
2019-02-01 |
12.00 |
12.09 |
9.82 |
10.24 |
206725手 |
22136万 |
-1.68 |
-14.09% |
2019-01-25 |
11.99 |
12.11 |
11.76 |
11.92 |
78380手 |
9359万 |
-0.10 |
-0.83% |
2019-01-18 |
12.20 |
12.34 |
11.80 |
12.02 |
132893手 |
16073万 |
-0.23 |
-1.88% |
2019-01-11 |
12.45 |
12.86 |
12.12 |
12.25 |
194296手 |
24230万 |
-0.20 |
-1.61% |
2018-12-28 |
12.31 |
13.12 |
12.09 |
12.39 |
214170手 |
26989万 |
0.13 |
1.06% |
2018-12-21 |
12.57 |
13.08 |
12.06 |
12.26 |
137871手 |
17481万 |
-0.34 |
-2.70% |
2018-12-14 |
12.78 |
13.21 |
12.53 |
12.60 |
123857手 |
15947万 |
-0.21 |
-1.64% |
2018-12-07 |
12.42 |
13.24 |
12.13 |
12.81 |
206760手 |
26504万 |
0.75 |
6.22% |
2018-11-30 |
12.20 |
12.37 |
11.59 |
12.06 |
225801手 |
27036万 |
-0.20 |
-1.63% |
2018-11-23 |
13.72 |
13.75 |
12.09 |
12.26 |
200120手 |
26183万 |
-1.57 |
-11.35% |
2018-11-16 |
13.48 |
13.93 |
13.32 |
13.83 |
200509手 |
27231万 |
0.29 |
2.14% |
2018-11-09 |
13.51 |
14.11 |
13.21 |
13.54 |
195586手 |
26657万 |
0.03 |
0.22% |
2018-11-02 |
13.15 |
13.69 |
12.38 |
13.51 |
187089手 |
24540万 |
0.36 |
2.74% |
2018-10-26 |
11.88 |
13.28 |
11.66 |
13.15 |
288192手 |
36637万 |
1.70 |
14.85% |
2018-10-19 |
14.39 |
15.50 |
11.02 |
11.45 |
383876手 |
49161万 |
-3.03 |
-20.93% |
2018-10-12 |
17.00 |
17.29 |
12.98 |
14.48 |
255208手 |
39137万 |
-2.52 |
-14.82% |
2018-09-28 |
15.39 |
17.30 |
15.11 |
17.00 |
172487手 |
27809万 |
1.30 |
8.28% |
2018-09-21 |
15.50 |
15.70 |
14.89 |
15.70 |
120538手 |
18287万 |
0.17 |
1.09% |
2018-09-14 |
15.80 |
16.01 |
14.02 |
15.53 |
182595手 |
27761万 |
-0.23 |
-1.46% |
2018-09-07 |
17.02 |
17.25 |
15.47 |
15.76 |
166657手 |
27264万 |
-1.25 |
-7.35% |
2018-08-31 |
17.56 |
17.79 |
16.94 |
17.01 |
121795手 |
21252万 |
-0.11 |
-0.64% |
2018-08-24 |
16.32 |
17.28 |
16.16 |
17.12 |
131672手 |
22282万 |
0.88 |
5.42% |
2018-08-17 |
16.88 |
17.19 |
16.06 |
16.24 |
136980手 |
22849万 |
-0.80 |
-4.70% |
2018-08-10 |
16.62 |
17.30 |
15.97 |
17.04 |
180556手 |
29932万 |
0.18 |
1.07% |
2018-08-03 |
16.20 |
17.38 |
16.07 |
16.86 |
222444手 |
37286万 |
0.66 |
4.07% |
2018-07-27 |
15.60 |
16.97 |
15.21 |
16.20 |
190471手 |
30536万 |
0.67 |
4.31% |
2018-07-20 |
14.33 |
15.68 |
14.30 |
15.53 |
174313手 |
26318万 |
0.85 |
5.79% |
2018-07-13 |
13.89 |
14.83 |
13.69 |
14.68 |
145174手 |
20608万 |
0.79 |
5.69% |
2018-07-06 |
14.39 |
14.48 |
13.36 |
13.89 |
190990手 |
26650万 |
-0.47 |
-3.27% |
2018-06-29 |
14.68 |
14.68 |
13.04 |
14.36 |
169814手 |
24045万 |
0.06 |
0.42% |
2018-06-22 |
17.01 |
17.14 |
12.88 |
14.30 |
290030手 |
43248万 |
-3.05 |
-17.58% |
2018-06-15 |
17.78 |
18.42 |
17.00 |
17.35 |
152984手 |
27055万 |
-0.71 |
-3.93% |
2018-06-08 |
17.80 |
18.60 |
17.45 |
18.06 |
117600手 |
21140万 |
0.32 |
1.80% |
2018-06-01 |
18.76 |
18.78 |
17.56 |
17.74 |
118720手 |
21436万 |
-1.00 |
-5.34% |
2018-05-25 |
19.20 |
19.34 |
18.61 |
18.74 |
128124手 |
24318万 |
-0.32 |
-1.68% |
2018-05-18 |
18.57 |
19.48 |
18.25 |
19.06 |
169644手 |
31763万 |
0.49 |
2.64% |
2018-05-11 |
18.86 |
19.26 |
18.55 |
18.57 |
149102手 |
28167万 |
-0.28 |
-1.49% |
2018-05-04 |
19.46 |
19.66 |
18.56 |
18.85 |
118998手 |
22582万 |
-0.62 |
-3.18% |
2018-04-27 |
19.29 |
20.40 |
18.40 |
19.47 |
309995手 |
61214万 |
0.20 |
1.04% |
2018-04-20 |
19.00 |
19.80 |
18.04 |
19.27 |
267356手 |
50584万 |
-0.02 |
-0.10% |
2018-04-13 |
19.60 |
20.07 |
19.22 |
19.29 |
194251手 |
38113万 |
-0.28 |
-1.43% |
2018-04-04 |
19.25 |
20.20 |
19.25 |
19.57 |
193285手 |
38281万 |
0.34 |
1.77% |
2018-03-30 |
17.49 |
19.98 |
17.16 |
19.23 |
288751手 |
54121万 |
1.77 |
10.14% |
2018-03-23 |
18.83 |
19.09 |
16.88 |
17.46 |
172966手 |
31484万 |
-1.32 |
-7.03% |
2018-03-16 |
19.68 |
19.91 |
18.40 |
18.78 |
169664手 |
32645万 |
-0.71 |
-3.64% |
2018-03-09 |
18.92 |
19.69 |
18.80 |
19.49 |
144267手 |
27861万 |
0.73 |
3.89% |