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 |
2021-03-01 |
9.20 |
9.35 |
9.20 |
9.32 |
5773手 |
537万 |
0.13 |
1.42% |
2021-02-26 |
9.16 |
9.66 |
9.08 |
9.19 |
42538手 |
3955万 |
0.02 |
0.22% |
2021-02-19 |
8.73 |
9.30 |
8.73 |
9.17 |
15051手 |
1359万 |
0.47 |
5.40% |
2021-02-10 |
8.80 |
8.84 |
8.53 |
8.70 |
19861手 |
1719万 |
0.00 |
0.00% |
2021-02-05 |
9.15 |
9.27 |
8.31 |
8.70 |
29338手 |
2621万 |
-0.45 |
-4.92% |
2021-01-29 |
9.30 |
9.47 |
9.00 |
9.15 |
36697手 |
3381万 |
-0.19 |
-2.03% |
2021-01-22 |
9.20 |
9.61 |
9.19 |
9.34 |
46880手 |
4381万 |
0.06 |
0.65% |
2021-01-15 |
9.18 |
9.54 |
8.91 |
9.28 |
54548手 |
5037万 |
0.12 |
1.31% |
2021-01-08 |
9.58 |
9.65 |
8.88 |
9.16 |
65823手 |
6150万 |
-0.37 |
-3.88% |
2020-12-31 |
9.70 |
9.70 |
9.47 |
9.53 |
43397手 |
4143万 |
-0.19 |
-1.96% |
2020-12-25 |
10.07 |
10.23 |
9.44 |
9.72 |
152595手 |
14974万 |
-0.44 |
-4.33% |
2020-12-18 |
11.10 |
11.88 |
10.03 |
10.16 |
381328手 |
41272万 |
-0.84 |
-7.64% |
2020-12-11 |
10.18 |
11.00 |
9.90 |
11.00 |
107905手 |
11603万 |
0.83 |
8.16% |
2020-12-04 |
10.14 |
10.27 |
10.11 |
10.17 |
29916手 |
3043万 |
-0.02 |
-0.20% |
2020-11-27 |
10.56 |
10.57 |
10.15 |
10.19 |
43042手 |
4458万 |
-0.29 |
-2.77% |
2020-11-20 |
10.29 |
10.65 |
10.27 |
10.48 |
49258手 |
5142万 |
0.20 |
1.95% |
2020-11-13 |
10.40 |
10.62 |
10.27 |
10.28 |
49484手 |
5183万 |
-0.09 |
-0.87% |
2020-11-06 |
10.18 |
10.65 |
10.00 |
10.37 |
46951手 |
4881万 |
0.19 |
1.87% |
2020-10-30 |
10.20 |
10.66 |
9.90 |
10.18 |
38629手 |
3990万 |
-0.03 |
-0.29% |
2020-10-23 |
10.90 |
10.90 |
10.21 |
10.21 |
45027手 |
4758万 |
-0.57 |
-5.29% |
2020-10-16 |
10.90 |
11.00 |
10.57 |
10.78 |
45600手 |
4937万 |
0.00 |
0.00% |
2020-10-09 |
10.79 |
10.91 |
10.78 |
10.78 |
6686手 |
725万 |
0.09 |
0.84% |
2020-09-30 |
10.52 |
10.90 |
10.52 |
10.69 |
24451手 |
2618万 |
0.21 |
2.00% |
2020-09-25 |
10.94 |
10.95 |
10.35 |
10.48 |
30728手 |
3266万 |
-0.41 |
-3.77% |
2020-09-18 |
10.79 |
10.91 |
10.55 |
10.89 |
37276手 |
3998万 |
0.11 |
1.02% |
2020-09-11 |
11.47 |
11.49 |
10.47 |
10.78 |
76677手 |
8443万 |
-0.66 |
-5.77% |
2020-09-04 |
11.65 |
11.72 |
10.91 |
11.44 |
94499手 |
10763万 |
-0.16 |
-1.38% |
2020-08-28 |
11.88 |
11.89 |
11.21 |
11.60 |
127504手 |
14731万 |
-0.22 |
-1.86% |
2020-08-21 |
11.71 |
12.33 |
11.35 |
11.82 |
287127手 |
33980万 |
0.10 |
0.85% |
2020-08-14 |
11.13 |
11.88 |
11.01 |
11.72 |
221864手 |
25525万 |
0.62 |
5.59% |
2020-08-07 |
11.33 |
11.52 |
11.00 |
11.10 |
119486手 |
13474万 |
-0.04 |
-0.36% |
2020-07-31 |
10.90 |
11.16 |
10.58 |
11.14 |
96149手 |
10506万 |
0.23 |
2.11% |
2020-07-24 |
11.31 |
11.52 |
10.91 |
10.91 |
152785手 |
17269万 |
-0.28 |
-2.50% |
2020-07-17 |
11.99 |
12.42 |
11.00 |
11.19 |
288563手 |
33880万 |
-0.59 |
-5.01% |
2020-07-10 |
10.71 |
12.30 |
10.70 |
11.78 |
413908手 |
47876万 |
1.06 |
9.89% |
2020-07-03 |
10.23 |
10.79 |
10.23 |
10.72 |
138895手 |
14650万 |
0.50 |
4.89% |
2020-06-24 |
10.51 |
10.56 |
10.18 |
10.22 |
61612手 |
6364万 |
-0.27 |
-2.57% |
2020-06-19 |
11.25 |
11.25 |
10.46 |
10.49 |
172374手 |
18407万 |
-0.40 |
-3.67% |
2020-06-12 |
10.32 |
10.93 |
9.90 |
10.89 |
190939手 |
20043万 |
0.57 |
5.52% |
2020-06-05 |
10.27 |
10.73 |
10.26 |
10.32 |
116527手 |
12198万 |
0.06 |
0.58% |
2020-05-29 |
10.36 |
10.49 |
10.09 |
10.26 |
105211手 |
10810万 |
-0.10 |
-0.96% |
2020-05-22 |
11.50 |
11.51 |
10.34 |
10.36 |
236950手 |
26241万 |
-0.54 |
-4.95% |
2020-05-15 |
11.34 |
11.64 |
10.81 |
10.90 |
249880手 |
28037万 |
-0.37 |
-3.28% |
2020-05-08 |
10.92 |
11.61 |
10.84 |
11.27 |
220475手 |
24785万 |
0.35 |
3.21% |
2020-04-30 |
11.40 |
11.61 |
10.50 |
10.92 |
266907手 |
29391万 |
-0.66 |
-5.70% |
2020-04-24 |
12.75 |
14.38 |
11.33 |
11.58 |
966953手 |
124602万 |
-0.30 |
-2.52% |
2020-04-17 |
10.95 |
11.88 |
10.68 |
11.88 |
306833手 |
34176万 |
0.93 |
8.49% |
2020-04-10 |
9.78 |
11.36 |
9.66 |
10.95 |
213751手 |
22558万 |
1.29 |
13.35% |
2020-04-03 |
10.35 |
10.97 |
9.61 |
9.66 |
228270手 |
23631万 |
-0.77 |
-7.38% |
2020-03-27 |
9.60 |
10.48 |
9.31 |
10.43 |
111114手 |
10995万 |
0.54 |
5.46% |
2020-03-20 |
9.92 |
10.16 |
9.39 |
9.89 |
115839手 |
11308万 |
0.04 |
0.41% |
2020-03-13 |
10.90 |
10.92 |
9.30 |
9.85 |
147999手 |
15417万 |
-1.27 |
-11.42% |
2020-03-06 |
9.32 |
12.10 |
9.32 |
11.12 |
377547手 |
41512万 |
1.92 |
20.87% |
2020-02-28 |
9.95 |
10.26 |
9.16 |
9.20 |
115828手 |
11363万 |
-0.77 |
-7.72% |
2020-02-21 |
9.12 |
10.46 |
9.12 |
9.97 |
101197手 |
9844万 |
0.84 |
9.20% |
2020-02-14 |
8.85 |
9.25 |
8.75 |
9.13 |
52762手 |
4795万 |
0.29 |
3.28% |
2020-02-07 |
8.87 |
8.90 |
8.08 |
8.84 |
77451手 |
6703万 |
-1.01 |
-10.25% |
2020-01-23 |
10.47 |
10.76 |
9.70 |
9.85 |
49930手 |
5162万 |
-0.61 |
-5.83% |
2020-01-17 |
10.55 |
10.73 |
10.38 |
10.46 |
56965手 |
5999万 |
-0.17 |
-1.60% |
2020-01-10 |
10.47 |
10.81 |
10.26 |
10.63 |
101115手 |
10674万 |
0.26 |
2.51% |
2020-01-03 |
10.26 |
10.43 |
10.26 |
10.37 |
28577手 |
2958万 |
0.13 |
1.27% |
2019-12-31 |
8.68 |
10.33 |
8.51 |
10.24 |
56922手 |
5304万 |
-0.12 |
-1.16% |
2019-12-27 |
10.16 |
10.93 |
9.93 |
10.36 |
96384手 |
9967万 |
0.20 |
1.97% |
2019-12-20 |
10.15 |
10.42 |
10.07 |
10.16 |
45485手 |
4661万 |
0.02 |
0.20% |
2019-12-13 |
9.96 |
10.18 |
9.91 |
10.14 |
48332手 |
4864万 |
0.22 |
2.22% |
2019-12-06 |
9.84 |
9.97 |
9.49 |
9.92 |
38337手 |
3768万 |
0.07 |
0.71% |
2019-11-29 |
9.93 |
10.07 |
9.79 |
9.85 |
34929手 |
3455万 |
-0.08 |
-0.81% |
2019-11-22 |
9.87 |
10.22 |
9.80 |
9.93 |
29746手 |
2977万 |
0.05 |
0.51% |
2019-11-15 |
10.43 |
10.43 |
9.80 |
9.88 |
37249手 |
3748万 |
-0.53 |
-5.09% |
2019-11-08 |
10.87 |
10.87 |
10.31 |
10.41 |
39044手 |
4124万 |
-0.41 |
-3.79% |
2019-11-01 |
10.92 |
11.15 |
10.68 |
10.82 |
33738手 |
3671万 |
-0.15 |
-1.37% |
2019-10-25 |
10.98 |
11.21 |
10.65 |
10.97 |
45986手 |
4997万 |
-0.07 |
-0.63% |
2019-10-18 |
11.52 |
11.75 |
11.01 |
11.04 |
65317手 |
7442万 |
-0.71 |
-6.04% |
2019-10-11 |
11.48 |
11.90 |
11.38 |
11.75 |
45970手 |
5368万 |
0.18 |
1.56% |
2019-09-30 |
11.48 |
11.78 |
11.48 |
11.57 |
7944手 |
927万 |
-0.09 |
-0.77% |
2019-09-27 |
12.06 |
12.10 |
11.39 |
11.66 |
58661手 |
6943万 |
-0.41 |
-3.40% |
2019-09-20 |
12.20 |
12.45 |
12.03 |
12.07 |
65217手 |
7949万 |
-0.09 |
-0.74% |
2019-09-12 |
12.15 |
12.50 |
12.08 |
12.16 |
97471手 |
11930万 |
0.12 |
1.00% |
2019-09-06 |
11.70 |
12.52 |
11.70 |
12.04 |
96288手 |
11730万 |
0.09 |
0.75% |
2019-08-30 |
12.23 |
12.47 |
11.91 |
11.95 |
104060手 |
12694万 |
-0.41 |
-3.32% |
2019-08-23 |
12.78 |
13.10 |
12.33 |
12.36 |
170575手 |
21723万 |
-0.39 |
-3.06% |
2019-08-16 |
11.33 |
12.87 |
11.25 |
12.75 |
154556手 |
18752万 |
1.66 |
14.97% |
2019-08-09 |
11.51 |
11.74 |
10.97 |
11.09 |
76499手 |
8713万 |
-0.41 |
-3.56% |
2019-08-02 |
11.53 |
11.82 |
11.42 |
11.50 |
51571手 |
6001万 |
-0.13 |
-1.12% |
2019-07-26 |
11.45 |
11.82 |
10.95 |
11.63 |
88591手 |
10132万 |
0.24 |
2.11% |
2019-07-19 |
11.60 |
11.99 |
11.34 |
11.39 |
99879手 |
11623万 |
-0.19 |
-1.64% |
2019-07-12 |
11.62 |
11.68 |
10.90 |
11.58 |
126084手 |
14199万 |
-0.17 |
-1.45% |
2019-07-05 |
10.70 |
12.00 |
10.47 |
11.75 |
164146手 |
18202万 |
1.14 |
10.74% |
2019-06-28 |
10.42 |
10.69 |
10.34 |
10.61 |
69489手 |
7299万 |
0.24 |
2.31% |
2019-06-21 |
10.02 |
10.45 |
9.67 |
10.37 |
73677手 |
7413万 |
0.46 |
4.64% |
2019-06-14 |
9.73 |
10.88 |
9.73 |
9.91 |
81647手 |
8420万 |
0.06 |
0.61% |
2019-06-06 |
10.65 |
10.65 |
9.67 |
9.85 |
37004手 |
3738万 |
-0.83 |
-7.77% |
2019-05-31 |
10.90 |
10.97 |
10.50 |
10.68 |
57750手 |
6201万 |
-0.22 |
-2.02% |
2019-05-24 |
10.78 |
11.24 |
10.25 |
10.90 |
76690手 |
8258万 |
0.11 |
1.02% |
2019-05-17 |
11.19 |
11.37 |
10.58 |
10.79 |
57699手 |
6393万 |
-0.41 |
-3.66% |
2019-05-10 |
11.02 |
11.58 |
10.45 |
11.20 |
89649手 |
9942万 |
-0.28 |
-2.44% |
2019-04-30 |
12.00 |
12.09 |
11.20 |
11.48 |
36624手 |
4199万 |
-0.65 |
-5.36% |
2019-04-26 |
12.59 |
13.00 |
11.72 |
12.13 |
129501手 |
16131万 |
-0.56 |
-4.41% |
2019-04-19 |
13.20 |
13.27 |
12.35 |
12.69 |
131264手 |
16809万 |
-0.41 |
-3.13% |
2019-04-12 |
12.88 |
14.22 |
12.80 |
13.10 |
204643手 |
27251万 |
0.15 |
1.16% |
2019-04-04 |
12.90 |
13.18 |
12.62 |
12.95 |
194806手 |
25105万 |
0.13 |
1.01% |
2019-03-29 |
11.69 |
13.36 |
11.49 |
12.82 |
315879手 |
39044万 |
1.53 |
13.55% |
2019-03-22 |
10.31 |
11.35 |
10.17 |
11.29 |
253379手 |
27464万 |
1.12 |
11.01% |
2019-03-15 |
9.62 |
10.50 |
9.56 |
10.17 |
213843手 |
21503万 |
0.56 |
5.83% |
2019-03-08 |
9.73 |
10.28 |
9.60 |
9.61 |
221591手 |
21984万 |
-0.09 |
-0.93% |
2019-03-01 |
9.50 |
9.85 |
9.48 |
9.70 |
187983手 |
18152万 |
0.27 |
2.86% |
2019-02-22 |
9.20 |
9.49 |
8.99 |
9.43 |
136633手 |
12648万 |
0.48 |
5.36% |
2019-02-15 |
8.78 |
9.08 |
8.60 |
8.95 |
82851手 |
7355万 |
0.27 |
3.11% |
2019-02-01 |
8.80 |
9.07 |
8.14 |
8.68 |
92206手 |
8011万 |
-0.14 |
-1.59% |
2019-01-25 |
8.61 |
9.00 |
8.56 |
8.82 |
58301手 |
5160万 |
0.21 |
2.44% |
2019-01-18 |
8.98 |
9.12 |
8.51 |
8.61 |
61612手 |
5438万 |
-0.37 |
-4.12% |
2019-01-11 |
8.89 |
9.15 |
8.76 |
8.98 |
78583手 |
7056万 |
0.17 |
1.93% |
2018-12-28 |
8.99 |
9.20 |
8.31 |
8.67 |
103607手 |
9196万 |
-0.35 |
-3.88% |
2018-12-21 |
8.71 |
9.32 |
8.60 |
9.02 |
74781手 |
6670万 |
0.21 |
2.38% |
2018-12-14 |
9.28 |
9.35 |
8.78 |
8.81 |
80767手 |
7368万 |
-0.47 |
-5.07% |
2018-12-07 |
9.95 |
10.38 |
9.26 |
9.28 |
119197手 |
11545万 |
-0.37 |
-3.83% |
2018-11-30 |
9.75 |
10.25 |
9.32 |
9.65 |
174193手 |
17007万 |
-0.21 |
-2.13% |
2018-11-23 |
9.32 |
10.86 |
9.32 |
9.86 |
276213手 |
27612万 |
0.56 |
6.02% |
2018-11-16 |
8.50 |
9.78 |
8.32 |
9.30 |
226783手 |
20611万 |
0.82 |
9.67% |
2018-11-09 |
8.32 |
8.79 |
8.24 |
8.48 |
146024手 |
12397万 |
0.14 |
1.68% |
2018-11-02 |
8.00 |
8.43 |
7.83 |
8.34 |
135601手 |
11054万 |
0.25 |
3.09% |
2018-10-26 |
7.94 |
9.00 |
7.89 |
8.09 |
237123手 |
19857万 |
0.35 |
4.52% |
2018-10-19 |
8.17 |
8.34 |
7.41 |
7.74 |
132325手 |
10434万 |
-0.34 |
-4.21% |
2018-10-12 |
9.49 |
9.70 |
7.78 |
8.08 |
105500手 |
9413万 |
-1.72 |
-17.55% |
2018-09-28 |
9.94 |
10.50 |
9.49 |
9.80 |
133646手 |
13262万 |
-0.01 |
-0.10% |
2018-09-21 |
9.88 |
10.90 |
9.40 |
9.81 |
298635手 |
30212万 |
-0.09 |
-0.91% |
2018-09-14 |
11.08 |
11.10 |
9.90 |
9.90 |
165581手 |
17310万 |
-1.32 |
-11.77% |
2018-09-07 |
11.80 |
12.68 |
10.85 |
11.22 |
330040手 |
37867万 |
-0.58 |
-4.92% |
2018-08-31 |
13.51 |
14.60 |
11.37 |
11.80 |
578762手 |
74628万 |
-0.85 |
-6.72% |
2018-08-24 |
12.12 |
12.65 |
10.63 |
12.65 |
250072手 |
29135万 |
-0.82 |
-6.09% |
2018-03-20 |
12.60 |
13.50 |
12.50 |
13.47 |
36854手 |
4840万 |
0.87 |
6.91% |
2018-03-16 |
13.01 |
13.20 |
12.48 |
12.60 |
52351手 |
6721万 |
-0.46 |
-3.52% |
2018-03-09 |
12.35 |
13.16 |
12.24 |
13.06 |
52293手 |
6669万 |
0.70 |
5.66% |
2018-03-02 |
11.68 |
12.67 |
11.67 |
12.36 |
50669手 |
6188万 |
0.76 |
6.55% |