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 |
2021-02-26 |
7.33 |
7.43 |
7.10 |
7.31 |
84577手 |
6137万 |
-0.02 |
-0.27% |
2021-02-19 |
7.11 |
7.39 |
7.05 |
7.33 |
36942手 |
2683万 |
0.30 |
4.27% |
2021-02-10 |
6.95 |
7.09 |
6.86 |
7.03 |
29226手 |
2037万 |
0.06 |
0.86% |
2021-02-05 |
6.94 |
7.06 |
6.72 |
6.97 |
68366手 |
4679万 |
0.03 |
0.43% |
2021-01-29 |
7.14 |
7.20 |
6.88 |
6.94 |
69345手 |
4885万 |
-0.26 |
-3.61% |
2021-01-22 |
7.70 |
7.74 |
7.19 |
7.20 |
116398手 |
8684万 |
-0.50 |
-6.49% |
2021-01-15 |
7.72 |
7.80 |
7.46 |
7.70 |
82001手 |
6229万 |
-0.02 |
-0.26% |
2021-01-08 |
8.21 |
8.21 |
7.60 |
7.72 |
98082手 |
7779万 |
-0.46 |
-5.62% |
2020-12-31 |
7.95 |
8.35 |
7.88 |
8.18 |
73389手 |
5936万 |
0.18 |
2.25% |
2020-12-25 |
8.12 |
8.22 |
7.73 |
8.00 |
96093手 |
7638万 |
-0.15 |
-1.84% |
2020-12-18 |
8.01 |
8.19 |
7.90 |
8.15 |
74893手 |
6054万 |
0.12 |
1.49% |
2020-12-11 |
8.43 |
8.43 |
7.89 |
8.03 |
121525手 |
9896万 |
-0.39 |
-4.63% |
2020-12-04 |
8.69 |
8.83 |
8.38 |
8.42 |
90106手 |
7711万 |
-0.23 |
-2.66% |
2020-11-27 |
8.58 |
8.88 |
8.31 |
8.65 |
305021手 |
26319万 |
0.15 |
1.76% |
2020-11-20 |
8.10 |
8.59 |
8.07 |
8.50 |
131074手 |
10885万 |
0.37 |
4.55% |
2020-11-13 |
8.08 |
8.18 |
7.92 |
8.13 |
86010手 |
6930万 |
0.13 |
1.62% |
2020-11-06 |
7.86 |
8.15 |
7.62 |
8.00 |
84155手 |
6633万 |
0.19 |
2.43% |
2020-10-30 |
8.21 |
8.21 |
7.75 |
7.81 |
81535手 |
6564万 |
-0.39 |
-4.76% |
2020-10-23 |
8.46 |
8.46 |
8.02 |
8.20 |
102313手 |
8368万 |
-0.18 |
-2.15% |
2020-10-16 |
8.52 |
8.70 |
8.33 |
8.38 |
104873手 |
8958万 |
-0.09 |
-1.06% |
2020-10-09 |
8.32 |
8.51 |
8.29 |
8.47 |
20864手 |
1758万 |
0.20 |
2.42% |
2020-09-30 |
8.25 |
8.30 |
7.99 |
8.27 |
49399手 |
4023万 |
0.07 |
0.85% |
2020-09-25 |
8.54 |
8.58 |
8.18 |
8.20 |
65634手 |
5512万 |
-0.34 |
-3.98% |
2020-09-18 |
8.57 |
8.57 |
8.29 |
8.54 |
83715手 |
7073万 |
0.07 |
0.83% |
2020-09-11 |
8.77 |
8.82 |
8.14 |
8.47 |
146361手 |
12584万 |
-0.28 |
-3.20% |
2020-09-04 |
8.78 |
8.87 |
8.51 |
8.75 |
129164手 |
11292万 |
0.02 |
0.23% |
2020-08-28 |
8.96 |
9.02 |
8.45 |
8.73 |
165089手 |
14456万 |
-0.23 |
-2.57% |
2020-08-21 |
9.13 |
9.31 |
8.84 |
8.96 |
210616手 |
19184万 |
-0.17 |
-1.86% |
2020-08-14 |
9.32 |
9.48 |
8.83 |
9.13 |
234329手 |
21504万 |
-0.18 |
-1.93% |
2020-08-07 |
9.29 |
9.62 |
9.18 |
9.31 |
329805手 |
31067万 |
0.09 |
0.98% |
2020-07-31 |
9.06 |
9.35 |
8.83 |
9.22 |
211190手 |
19261万 |
0.18 |
1.99% |
2020-07-24 |
9.28 |
9.67 |
9.00 |
9.04 |
336078手 |
31505万 |
-0.09 |
-0.99% |
2020-07-17 |
9.85 |
10.53 |
9.01 |
9.13 |
592053手 |
58391万 |
-0.71 |
-7.21% |
2020-07-10 |
9.11 |
10.40 |
9.10 |
9.84 |
803939手 |
77564万 |
0.84 |
9.33% |
2020-07-03 |
8.80 |
9.04 |
8.61 |
9.00 |
425730手 |
37518万 |
0.18 |
2.04% |
2020-06-24 |
9.23 |
9.48 |
8.78 |
8.82 |
402383手 |
36894万 |
-0.35 |
-3.82% |
2020-06-19 |
9.53 |
10.20 |
8.68 |
9.17 |
1160935手 |
110730万 |
-0.43 |
-4.48% |
2020-06-11 |
8.80 |
9.85 |
8.71 |
9.60 |
688120手 |
64221万 |
0.82 |
9.34% |
2020-06-05 |
8.65 |
9.05 |
8.48 |
8.78 |
427055手 |
37256万 |
0.13 |
1.50% |
2020-05-29 |
7.95 |
8.86 |
7.83 |
8.65 |
396367手 |
33400万 |
0.56 |
6.92% |
2020-05-22 |
8.19 |
8.27 |
7.95 |
8.09 |
172801手 |
14002万 |
-0.09 |
-1.10% |
2020-05-15 |
8.35 |
8.46 |
8.08 |
8.18 |
187608手 |
15454万 |
-0.03 |
-0.36% |
2020-05-08 |
7.89 |
8.30 |
7.85 |
8.21 |
115942手 |
9459万 |
0.26 |
3.27% |
2020-04-30 |
8.28 |
8.28 |
7.46 |
7.95 |
168766手 |
13290万 |
-0.15 |
-1.85% |
2020-04-24 |
8.34 |
8.46 |
7.98 |
8.10 |
291756手 |
24073万 |
-0.02 |
-0.25% |
2020-04-17 |
8.12 |
8.50 |
7.77 |
8.12 |
292171手 |
23608万 |
0.00 |
0.00% |
2020-04-10 |
8.25 |
8.43 |
8.06 |
8.12 |
421296手 |
34807万 |
0.04 |
0.49% |
2020-04-03 |
8.48 |
8.48 |
7.99 |
8.08 |
556512手 |
45532万 |
-0.78 |
-8.80% |
2020-03-27 |
9.05 |
10.85 |
8.80 |
8.86 |
1486284手 |
146761万 |
-0.50 |
-5.34% |
2020-03-20 |
9.30 |
10.28 |
7.99 |
9.36 |
1213143手 |
112664万 |
0.21 |
2.29% |
2020-03-13 |
8.53 |
9.17 |
8.04 |
9.15 |
639122手 |
55282万 |
0.54 |
6.27% |
2020-03-06 |
8.00 |
9.06 |
8.00 |
8.61 |
520683手 |
45069万 |
0.69 |
8.71% |
2020-02-28 |
8.74 |
9.68 |
7.90 |
7.92 |
957319手 |
85589万 |
-0.67 |
-7.80% |
2020-02-21 |
7.78 |
8.72 |
7.70 |
8.59 |
540864手 |
44779万 |
0.91 |
11.85% |
2020-02-14 |
8.48 |
8.49 |
7.59 |
7.68 |
456725手 |
36409万 |
-0.10 |
-1.28% |
2020-02-07 |
7.08 |
7.85 |
6.70 |
7.78 |
364698手 |
26421万 |
-0.09 |
-1.14% |
2020-01-23 |
8.65 |
8.74 |
7.81 |
7.87 |
336361手 |
27979万 |
-0.83 |
-9.54% |
2020-01-17 |
8.21 |
9.19 |
8.05 |
8.70 |
817652手 |
70982万 |
0.53 |
6.49% |
2020-01-10 |
8.03 |
8.50 |
7.97 |
8.17 |
513886手 |
42304万 |
0.09 |
1.11% |
2020-01-03 |
7.83 |
8.17 |
7.81 |
8.08 |
146871手 |
11740万 |
0.30 |
3.86% |
2019-12-31 |
6.60 |
7.88 |
6.50 |
7.78 |
123472手 |
9079万 |
0.00 |
0.00% |
2019-12-27 |
8.03 |
8.07 |
7.69 |
7.78 |
299832手 |
23732万 |
-0.29 |
-3.59% |
2019-12-20 |
7.65 |
8.25 |
7.60 |
8.07 |
453912手 |
36345万 |
0.42 |
5.49% |
2019-12-13 |
7.53 |
7.88 |
7.46 |
7.65 |
251267手 |
19166万 |
0.13 |
1.73% |
2019-12-06 |
7.27 |
7.55 |
7.16 |
7.52 |
189645手 |
14012万 |
0.27 |
3.72% |
2019-11-29 |
7.49 |
7.55 |
7.16 |
7.25 |
158855手 |
11644万 |
-0.29 |
-3.85% |
2019-11-22 |
7.15 |
7.98 |
7.15 |
7.54 |
321793手 |
24442万 |
0.37 |
5.16% |
2019-11-15 |
7.70 |
7.70 |
7.13 |
7.17 |
197127手 |
14431万 |
-0.57 |
-7.36% |
2019-11-08 |
7.78 |
7.92 |
7.31 |
7.74 |
273122手 |
21106万 |
-0.06 |
-0.77% |
2019-11-01 |
8.21 |
8.31 |
7.63 |
7.80 |
444466手 |
35443万 |
-0.27 |
-3.35% |
2019-10-25 |
7.98 |
8.23 |
7.70 |
8.07 |
450872手 |
35710万 |
-0.04 |
-0.49% |
2019-10-18 |
8.09 |
8.52 |
8.05 |
8.11 |
821357手 |
67790万 |
0.08 |
1.00% |
2019-10-11 |
8.19 |
8.23 |
7.86 |
8.03 |
641691手 |
51606万 |
-0.06 |
-0.74% |
2019-09-30 |
8.48 |
8.54 |
8.02 |
8.09 |
278700手 |
23074万 |
-0.64 |
-7.33% |
2019-09-27 |
9.35 |
11.32 |
8.73 |
8.73 |
1948605手 |
195792万 |
0.23 |
2.71% |
2019-09-20 |
7.89 |
8.50 |
7.62 |
8.50 |
221829手 |
18048万 |
0.61 |
7.73% |
2019-09-12 |
7.94 |
8.16 |
7.80 |
7.89 |
248597手 |
19859万 |
-0.02 |
-0.25% |
2019-09-06 |
8.21 |
8.22 |
7.56 |
7.91 |
551670手 |
42942万 |
-0.15 |
-1.86% |
2019-08-30 |
7.01 |
8.06 |
7.01 |
8.06 |
209780手 |
16316万 |
0.87 |
12.10% |
2019-08-23 |
6.90 |
7.23 |
6.85 |
7.19 |
71356手 |
5077万 |
0.33 |
4.81% |
2019-08-16 |
6.76 |
6.90 |
6.56 |
6.86 |
35127手 |
2381万 |
0.17 |
2.54% |
2019-08-09 |
6.96 |
7.09 |
6.62 |
6.69 |
59720手 |
4059万 |
-0.34 |
-4.84% |
2019-08-02 |
7.36 |
7.49 |
7.02 |
7.03 |
64209手 |
4670万 |
-0.34 |
-4.61% |
2019-07-26 |
7.50 |
7.50 |
7.12 |
7.37 |
59621手 |
4356万 |
-0.09 |
-1.21% |
2019-07-19 |
7.48 |
7.64 |
7.33 |
7.46 |
52266手 |
3926万 |
-0.01 |
-0.13% |
2019-07-12 |
8.03 |
8.03 |
7.37 |
7.47 |
83771手 |
6315万 |
-0.36 |
-4.60% |
2019-07-05 |
7.71 |
8.06 |
7.67 |
7.83 |
138441手 |
10867万 |
0.24 |
3.16% |
2019-06-28 |
8.01 |
8.05 |
7.49 |
7.59 |
126223手 |
9862万 |
-0.45 |
-5.60% |
2019-06-21 |
7.52 |
8.10 |
7.51 |
8.04 |
168116手 |
13221万 |
0.38 |
4.96% |
2019-06-14 |
7.42 |
7.97 |
7.36 |
7.66 |
163072手 |
12654万 |
0.24 |
3.23% |
2019-06-06 |
7.73 |
7.79 |
7.39 |
7.42 |
100728手 |
7587万 |
-0.31 |
-4.01% |
2019-05-31 |
7.71 |
8.72 |
7.62 |
7.73 |
331718手 |
26989万 |
0.01 |
0.13% |
2019-05-24 |
7.68 |
8.21 |
7.44 |
7.72 |
159481手 |
12607万 |
0.05 |
0.65% |
2019-05-17 |
7.86 |
8.11 |
7.61 |
7.67 |
150801手 |
11925万 |
-0.23 |
-2.91% |
2019-05-10 |
8.04 |
8.04 |
7.25 |
7.90 |
149254手 |
11433万 |
-0.27 |
-3.31% |
2019-04-30 |
8.70 |
8.70 |
7.92 |
8.17 |
86778手 |
7158万 |
-0.56 |
-6.42% |
2019-04-26 |
9.64 |
9.72 |
8.38 |
8.73 |
334992手 |
30228万 |
-0.93 |
-9.63% |
2019-04-19 |
10.05 |
11.00 |
9.61 |
9.66 |
393149手 |
40136万 |
0.52 |
5.69% |
2019-04-02 |
8.70 |
9.29 |
8.67 |
9.14 |
207932手 |
18783万 |
0.47 |
5.42% |
2019-03-29 |
8.72 |
9.20 |
8.23 |
8.67 |
373113手 |
32616万 |
-0.15 |
-1.70% |
2019-03-22 |
8.53 |
8.99 |
8.35 |
8.82 |
260378手 |
22598万 |
0.31 |
3.64% |
2019-03-15 |
8.70 |
9.38 |
8.29 |
8.51 |
461713手 |
40760万 |
0.14 |
1.67% |
2019-03-08 |
8.00 |
9.07 |
7.89 |
8.37 |
555614手 |
46957万 |
0.63 |
8.14% |
2019-03-01 |
7.68 |
8.16 |
7.61 |
7.74 |
379964手 |
29851万 |
0.10 |
1.31% |
2019-02-22 |
7.14 |
7.67 |
7.14 |
7.64 |
260620手 |
19380万 |
0.50 |
7.00% |
2019-02-15 |
6.66 |
7.24 |
6.63 |
7.14 |
178882手 |
12561万 |
0.53 |
8.02% |
2019-02-01 |
6.93 |
7.02 |
6.43 |
6.61 |
135891手 |
9120万 |
-0.31 |
-4.48% |
2019-01-25 |
7.24 |
7.34 |
6.89 |
6.92 |
209281手 |
15020万 |
-0.28 |
-3.89% |
2019-01-18 |
8.40 |
8.51 |
7.19 |
7.20 |
695810手 |
55247万 |
-0.54 |
-6.98% |
2019-01-11 |
6.80 |
7.74 |
6.76 |
7.74 |
117100手 |
8455万 |
1.00 |
14.84% |
2018-12-28 |
6.81 |
6.97 |
6.41 |
6.62 |
58626手 |
3901万 |
-0.20 |
-2.93% |
2018-12-21 |
7.08 |
7.11 |
6.71 |
6.82 |
53186手 |
3665万 |
-0.29 |
-4.08% |
2018-12-14 |
7.09 |
7.35 |
6.90 |
7.11 |
107338手 |
7638万 |
0.01 |
0.14% |
2018-12-07 |
6.93 |
7.48 |
6.93 |
7.10 |
180915手 |
13044万 |
0.30 |
4.41% |
2018-11-30 |
6.80 |
7.80 |
6.66 |
6.80 |
199844手 |
14247万 |
0.00 |
0.00% |
2018-11-23 |
7.54 |
7.60 |
6.79 |
6.80 |
130047手 |
9466万 |
-0.74 |
-9.81% |
2018-11-16 |
6.80 |
7.61 |
6.74 |
7.54 |
145549手 |
10481万 |
0.74 |
10.88% |
2018-11-09 |
6.69 |
6.93 |
6.62 |
6.80 |
76446手 |
5175万 |
0.11 |
1.64% |
2018-11-02 |
6.37 |
6.78 |
6.30 |
6.69 |
101119手 |
6642万 |
0.29 |
4.53% |
2018-10-26 |
6.10 |
6.51 |
6.06 |
6.40 |
52397手 |
3300万 |
0.34 |
5.61% |
2018-10-19 |
6.46 |
6.46 |
5.61 |
6.06 |
42321手 |
2561万 |
-0.12 |
-1.94% |
2018-10-12 |
7.10 |
7.10 |
6.03 |
6.18 |
58319手 |
3821万 |
-0.98 |
-13.69% |
2018-09-28 |
7.27 |
7.32 |
7.11 |
7.16 |
38205手 |
2764万 |
-0.16 |
-2.19% |
2018-09-21 |
7.09 |
7.43 |
6.98 |
7.32 |
61125手 |
4408万 |
0.19 |
2.67% |
2018-09-14 |
7.19 |
7.30 |
7.05 |
7.13 |
44193手 |
3160万 |
-0.06 |
-0.83% |
2018-09-07 |
7.32 |
7.47 |
7.12 |
7.19 |
52738手 |
3863万 |
-0.14 |
-1.91% |
2018-08-31 |
7.72 |
8.00 |
7.30 |
7.33 |
87066手 |
6643万 |
-0.37 |
-4.80% |
2018-08-24 |
7.40 |
8.05 |
7.15 |
7.70 |
92845手 |
6960万 |
0.30 |
4.05% |
2018-08-17 |
8.28 |
8.34 |
7.40 |
7.40 |
127553手 |
10123万 |
-0.95 |
-11.38% |
2018-08-10 |
8.32 |
8.78 |
8.11 |
8.35 |
262664手 |
22045万 |
-0.17 |
-2.00% |
2018-08-03 |
7.81 |
9.49 |
7.77 |
8.52 |
499459手 |
43558万 |
0.59 |
7.44% |
2018-07-27 |
7.68 |
8.32 |
7.56 |
7.93 |
77129手 |
6143万 |
0.25 |
3.25% |
2018-07-20 |
7.90 |
7.90 |
7.47 |
7.68 |
35753手 |
2746万 |
-0.12 |
-1.54% |
2018-07-13 |
7.71 |
7.90 |
7.45 |
7.80 |
47965手 |
3708万 |
0.09 |
1.17% |
2018-07-06 |
7.51 |
8.20 |
7.51 |
7.71 |
111435手 |
8628万 |
0.12 |
1.58% |
2018-06-29 |
7.45 |
7.86 |
7.18 |
7.59 |
69072手 |
5144万 |
0.20 |
2.71% |
2018-06-22 |
8.14 |
8.14 |
6.95 |
7.39 |
69352手 |
5151万 |
-0.81 |
-9.88% |
2018-06-15 |
8.79 |
8.83 |
8.16 |
8.20 |
45836手 |
3920万 |
-0.60 |
-6.82% |
2018-06-08 |
8.92 |
9.15 |
8.72 |
8.80 |
46746手 |
4173万 |
-0.12 |
-1.34% |
2018-06-01 |
9.57 |
9.68 |
8.80 |
8.92 |
78231手 |
7142万 |
-0.70 |
-7.28% |
2018-05-25 |
9.52 |
10.36 |
9.52 |
9.62 |
152842手 |
14989万 |
0.10 |
1.05% |
2018-05-18 |
9.45 |
10.00 |
9.39 |
9.52 |
145296手 |
13996万 |
0.10 |
1.06% |
2018-05-11 |
9.33 |
9.66 |
9.30 |
9.42 |
87142手 |
8302万 |
0.10 |
1.07% |
2018-05-04 |
9.44 |
9.46 |
9.14 |
9.32 |
41282手 |
3833万 |
-0.03 |
-0.32% |
2018-04-27 |
9.24 |
9.75 |
9.21 |
9.35 |
89644手 |
8497万 |
0.05 |
0.54% |
2018-04-20 |
9.61 |
9.88 |
9.20 |
9.30 |
105167手 |
10034万 |
-0.44 |
-4.52% |
2018-04-13 |
9.93 |
10.15 |
9.65 |
9.74 |
115528手 |
11467万 |
-0.25 |
-2.50% |
2018-04-04 |
10.32 |
10.87 |
9.88 |
9.99 |
137414手 |
14274万 |
-0.33 |
-3.20% |
2018-03-30 |
9.40 |
10.45 |
9.19 |
10.32 |
203308手 |
20289万 |
0.66 |
6.83% |
2018-03-23 |
11.29 |
11.43 |
9.56 |
9.66 |
503991手 |
54596万 |
-1.30 |
-11.86% |
2018-03-16 |
10.03 |
10.96 |
9.84 |
10.96 |
280415手 |
29609万 |
0.92 |
9.16% |
2018-03-09 |
9.85 |
10.08 |
9.72 |
10.04 |
75869手 |
7497万 |
0.25 |
2.55% |
2018-03-02 |
9.34 |
10.40 |
9.32 |
9.79 |
154418手 |
15283万 |
0.46 |
4.93% |