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 |
6.96 |
7.15 |
6.86 |
6.91 |
202794手 |
14199万 |
-0.04 |
-0.58% |
2021-01-15 |
6.73 |
7.05 |
6.48 |
6.95 |
301685手 |
20363万 |
0.22 |
3.27% |
2021-01-08 |
6.90 |
7.10 |
6.50 |
6.73 |
252260手 |
17275万 |
-0.16 |
-2.32% |
2020-12-31 |
6.80 |
6.90 |
6.51 |
6.89 |
237313手 |
15893万 |
0.09 |
1.32% |
2020-12-25 |
7.23 |
7.36 |
6.68 |
6.80 |
213770手 |
15022万 |
-0.48 |
-6.59% |
2020-12-18 |
7.47 |
7.55 |
7.25 |
7.28 |
144827手 |
10697万 |
-0.29 |
-3.83% |
2020-12-11 |
7.81 |
7.85 |
7.32 |
7.57 |
158227手 |
11970万 |
-0.24 |
-3.07% |
2020-12-04 |
7.78 |
7.92 |
7.75 |
7.81 |
78340手 |
6136万 |
0.02 |
0.26% |
2020-11-27 |
7.95 |
7.99 |
7.70 |
7.79 |
160462手 |
12584万 |
-0.16 |
-2.01% |
2020-11-20 |
7.69 |
8.11 |
7.60 |
7.95 |
344419手 |
27242万 |
0.26 |
3.38% |
2020-11-13 |
7.54 |
7.78 |
7.43 |
7.69 |
196624手 |
14921万 |
0.17 |
2.26% |
2020-11-06 |
7.21 |
7.70 |
7.20 |
7.52 |
181051手 |
13539万 |
0.17 |
2.31% |
2020-10-30 |
8.03 |
8.07 |
7.35 |
7.35 |
214224手 |
16503万 |
-0.73 |
-9.04% |
2020-10-23 |
8.12 |
8.20 |
8.01 |
8.08 |
132716手 |
10742万 |
-0.04 |
-0.49% |
2020-10-16 |
8.23 |
8.44 |
8.07 |
8.12 |
203017手 |
16773万 |
-0.07 |
-0.85% |
2020-10-09 |
8.08 |
8.23 |
8.04 |
8.19 |
48008手 |
3918万 |
0.20 |
2.50% |
2020-09-30 |
8.36 |
8.39 |
7.99 |
7.99 |
110336手 |
8974万 |
-0.34 |
-4.08% |
2020-09-25 |
8.79 |
8.87 |
8.28 |
8.33 |
211297手 |
18241万 |
-0.49 |
-5.56% |
2020-09-18 |
8.83 |
8.92 |
8.48 |
8.82 |
251841手 |
21923万 |
0.12 |
1.38% |
2020-09-11 |
9.38 |
9.46 |
8.41 |
8.70 |
417808手 |
37461万 |
-0.72 |
-7.64% |
2020-09-04 |
9.41 |
9.69 |
9.14 |
9.42 |
484010手 |
45841万 |
0.01 |
0.11% |
2020-08-28 |
9.32 |
9.48 |
9.10 |
9.41 |
409245手 |
38000万 |
0.09 |
0.97% |
2020-08-21 |
9.49 |
9.77 |
9.26 |
9.32 |
503970手 |
47983万 |
-0.12 |
-1.27% |
2020-08-14 |
9.40 |
9.68 |
9.17 |
9.44 |
523515手 |
49468万 |
0.02 |
0.21% |
2020-08-07 |
9.53 |
9.83 |
9.12 |
9.42 |
652235手 |
62216万 |
-0.11 |
-1.15% |
2020-07-31 |
9.16 |
9.71 |
9.08 |
9.53 |
512447手 |
48187万 |
0.36 |
3.93% |
2020-07-24 |
9.43 |
9.71 |
9.00 |
9.17 |
725841手 |
68899万 |
-0.19 |
-2.03% |
2020-07-17 |
10.65 |
10.95 |
9.25 |
9.36 |
1572425手 |
162668万 |
-1.28 |
-12.03% |
2020-07-10 |
9.95 |
10.94 |
9.92 |
10.64 |
2178144手 |
226893万 |
0.69 |
6.93% |
2020-07-03 |
12.23 |
12.23 |
9.82 |
9.95 |
2372892手 |
248352万 |
-2.41 |
-19.50% |
2020-06-24 |
10.89 |
12.36 |
10.72 |
12.36 |
1245306手 |
144202万 |
1.53 |
14.13% |
2020-06-19 |
10.29 |
11.10 |
10.00 |
10.83 |
988371手 |
102803万 |
0.49 |
4.74% |
2020-06-12 |
10.02 |
10.61 |
9.72 |
10.34 |
992914手 |
101001万 |
0.33 |
3.30% |
2020-06-05 |
9.23 |
10.10 |
9.20 |
10.01 |
1061214手 |
102633万 |
0.78 |
8.45% |
2020-05-29 |
8.91 |
9.60 |
8.65 |
9.23 |
392982手 |
35374万 |
0.27 |
3.01% |
2020-05-22 |
8.85 |
9.40 |
8.72 |
8.96 |
477804手 |
43351万 |
0.14 |
1.59% |
2020-05-15 |
9.06 |
9.12 |
8.79 |
8.82 |
210878手 |
18810万 |
-0.23 |
-2.54% |
2020-05-08 |
8.78 |
9.20 |
8.72 |
9.05 |
214535手 |
19277万 |
0.22 |
2.49% |
2020-04-30 |
9.19 |
9.30 |
8.55 |
8.83 |
403514手 |
35780万 |
-0.31 |
-3.39% |
2020-04-24 |
9.25 |
9.69 |
8.70 |
9.14 |
954569手 |
88515万 |
0.35 |
3.98% |
2020-04-17 |
9.22 |
9.26 |
8.78 |
8.79 |
435859手 |
39253万 |
-0.33 |
-3.62% |
2020-04-10 |
8.83 |
9.42 |
8.82 |
9.12 |
534759手 |
48804万 |
0.34 |
3.87% |
2020-04-03 |
8.56 |
9.06 |
8.26 |
8.78 |
483321手 |
41363万 |
0.05 |
0.57% |
2020-03-27 |
8.73 |
9.20 |
8.50 |
8.73 |
485320手 |
42727万 |
-0.26 |
-2.89% |
2020-03-20 |
9.21 |
9.65 |
8.54 |
8.99 |
629083手 |
56682万 |
-0.12 |
-1.32% |
2020-03-13 |
10.10 |
10.50 |
8.69 |
9.11 |
917685手 |
88110万 |
-1.09 |
-10.69% |
2020-03-06 |
9.73 |
10.44 |
9.66 |
10.20 |
969779手 |
98204万 |
0.63 |
6.58% |
2020-02-28 |
10.68 |
10.97 |
9.31 |
9.57 |
1420093手 |
148087万 |
-1.14 |
-10.64% |
2020-02-21 |
9.60 |
10.71 |
9.46 |
10.71 |
1281518手 |
128957万 |
1.17 |
12.26% |
2020-02-14 |
8.64 |
9.79 |
8.50 |
9.54 |
835408手 |
75756万 |
0.84 |
9.65% |
2020-02-07 |
8.32 |
8.97 |
7.56 |
8.70 |
736558手 |
62862万 |
-0.54 |
-5.84% |
2020-01-23 |
9.48 |
9.99 |
9.08 |
9.24 |
645797手 |
62030万 |
-0.17 |
-1.81% |
2020-01-17 |
10.00 |
10.62 |
9.37 |
9.41 |
1542922手 |
153489万 |
-0.56 |
-5.62% |
2020-01-10 |
9.92 |
10.20 |
9.59 |
9.97 |
954818手 |
94167万 |
0.01 |
0.10% |
2020-01-03 |
9.85 |
10.25 |
9.85 |
9.96 |
320479手 |
32113万 |
0.15 |
1.53% |
2019-12-31 |
6.90 |
10.00 |
6.46 |
9.81 |
624216手 |
50048万 |
0.08 |
0.82% |
2019-12-27 |
8.75 |
10.03 |
8.70 |
9.73 |
920392手 |
86980万 |
0.99 |
11.33% |
2019-12-20 |
8.36 |
8.93 |
8.35 |
8.74 |
387082手 |
33653万 |
0.38 |
4.54% |
2019-12-13 |
8.50 |
8.50 |
8.13 |
8.36 |
210645手 |
17486万 |
-0.07 |
-0.83% |
2019-12-06 |
8.22 |
8.52 |
8.20 |
8.43 |
211285手 |
17591万 |
0.23 |
2.81% |
2019-11-29 |
8.48 |
8.50 |
8.17 |
8.20 |
112988手 |
9382万 |
-0.26 |
-3.07% |
2019-11-22 |
8.38 |
8.63 |
8.23 |
8.46 |
184473手 |
15594万 |
0.08 |
0.95% |
2019-11-15 |
9.04 |
9.04 |
8.36 |
8.38 |
291356手 |
25420万 |
-0.67 |
-7.40% |
2019-11-08 |
8.93 |
9.16 |
8.73 |
9.05 |
298656手 |
26792万 |
0.20 |
2.26% |
2019-11-01 |
9.19 |
9.30 |
8.61 |
8.85 |
434272手 |
38983万 |
-0.17 |
-1.89% |
2019-10-25 |
8.61 |
9.04 |
8.55 |
9.02 |
297551手 |
26042万 |
0.42 |
4.88% |
2019-10-18 |
8.95 |
9.51 |
8.57 |
8.60 |
906701手 |
82363万 |
-0.32 |
-3.59% |
2019-10-11 |
8.98 |
9.43 |
8.88 |
8.92 |
460829手 |
42112万 |
-0.07 |
-0.78% |
2019-09-30 |
9.15 |
9.15 |
8.89 |
8.99 |
79036手 |
7138万 |
-0.16 |
-1.75% |
2019-09-27 |
9.36 |
9.60 |
8.97 |
9.15 |
813402手 |
75063万 |
-0.09 |
-0.97% |
2019-09-20 |
8.69 |
9.37 |
8.26 |
9.24 |
852310手 |
75487万 |
0.66 |
7.69% |
2019-09-12 |
8.45 |
8.77 |
8.37 |
8.58 |
323577手 |
27679万 |
0.16 |
1.90% |
2019-09-06 |
7.89 |
8.80 |
7.88 |
8.42 |
453949手 |
37783万 |
0.44 |
5.51% |
2019-08-30 |
7.81 |
8.37 |
7.81 |
7.98 |
281893手 |
22845万 |
0.00 |
0.00% |
2019-08-23 |
7.65 |
8.11 |
7.53 |
7.98 |
312084手 |
24583万 |
0.43 |
5.70% |
2019-08-16 |
7.37 |
7.58 |
7.17 |
7.55 |
168736手 |
12546万 |
0.17 |
2.30% |
2019-08-09 |
8.07 |
8.20 |
7.26 |
7.38 |
243624手 |
18461万 |
-0.75 |
-9.22% |
2019-08-02 |
8.57 |
8.63 |
8.10 |
8.13 |
178871手 |
15030万 |
-0.44 |
-5.13% |
2019-07-26 |
8.98 |
9.00 |
8.44 |
8.57 |
274742手 |
23606万 |
-0.41 |
-4.57% |
2019-07-19 |
9.27 |
9.29 |
8.85 |
8.98 |
331510手 |
29896万 |
-0.26 |
-2.81% |
2019-07-12 |
9.27 |
9.48 |
8.81 |
9.24 |
512642手 |
47200万 |
-0.03 |
-0.32% |
2019-07-05 |
9.09 |
9.27 |
8.96 |
9.27 |
405340手 |
36900万 |
0.40 |
4.51% |
2019-06-28 |
8.88 |
9.17 |
8.78 |
8.87 |
384131手 |
34411万 |
-0.01 |
-0.11% |
2019-06-21 |
8.58 |
8.88 |
8.47 |
8.88 |
312356手 |
27121万 |
0.25 |
2.90% |
2019-06-14 |
8.27 |
8.85 |
8.26 |
8.63 |
314785手 |
27223万 |
0.38 |
4.61% |
2019-06-06 |
8.60 |
8.94 |
8.17 |
8.25 |
326558手 |
28172万 |
-0.37 |
-4.29% |
2019-05-31 |
8.30 |
9.10 |
8.27 |
8.62 |
497041手 |
43266万 |
0.36 |
4.36% |
2019-05-24 |
8.66 |
8.92 |
8.15 |
8.26 |
575845手 |
49637万 |
-0.26 |
-3.05% |
2019-05-17 |
8.06 |
9.01 |
8.02 |
8.52 |
517141手 |
43487万 |
0.36 |
4.41% |
2019-05-10 |
8.10 |
8.33 |
7.71 |
8.16 |
456440手 |
36779万 |
-0.18 |
-2.16% |
2019-04-30 |
8.33 |
8.38 |
7.68 |
8.34 |
239214手 |
19374万 |
0.04 |
0.48% |
2019-04-26 |
9.16 |
9.33 |
8.27 |
8.30 |
530894手 |
47391万 |
-0.86 |
-9.39% |
2019-04-19 |
9.30 |
9.55 |
8.89 |
9.16 |
586418手 |
54257万 |
-0.04 |
-0.43% |
2019-04-12 |
9.55 |
9.76 |
9.10 |
9.20 |
809633手 |
76817万 |
-0.32 |
-3.36% |
2019-04-04 |
9.28 |
10.16 |
9.24 |
9.52 |
1418506手 |
138187万 |
0.28 |
3.03% |
2019-03-29 |
9.51 |
10.58 |
8.78 |
9.24 |
1371624手 |
130045万 |
-0.49 |
-5.04% |
2019-03-22 |
9.20 |
9.78 |
8.73 |
9.73 |
1724240手 |
161431万 |
0.44 |
4.74% |
2019-03-15 |
8.11 |
10.18 |
8.10 |
9.29 |
2625950手 |
241569万 |
1.21 |
14.97% |
2019-03-08 |
8.50 |
8.79 |
8.08 |
8.08 |
1407083手 |
119599万 |
-0.19 |
-2.30% |
2019-03-01 |
8.50 |
8.98 |
8.12 |
8.27 |
1703688手 |
145591万 |
-0.03 |
-0.36% |
2019-02-22 |
7.78 |
8.40 |
7.66 |
8.30 |
1719660手 |
137350万 |
0.41 |
5.20% |
2019-02-15 |
6.85 |
8.21 |
6.83 |
7.89 |
1044164手 |
79281万 |
1.04 |
15.18% |
2019-02-01 |
7.42 |
7.49 |
6.56 |
6.85 |
465945手 |
32651万 |
-0.37 |
-5.12% |
2019-01-25 |
7.26 |
7.58 |
7.20 |
7.22 |
697461手 |
51270万 |
-0.11 |
-1.50% |
2019-01-18 |
6.88 |
7.60 |
6.78 |
7.33 |
893788手 |
64487万 |
0.45 |
6.54% |
2019-01-11 |
6.85 |
7.08 |
6.78 |
6.88 |
555089手 |
38514万 |
0.10 |
1.48% |
2018-12-28 |
6.88 |
7.35 |
6.73 |
6.92 |
700402手 |
49282万 |
-0.02 |
-0.29% |
2018-12-21 |
6.87 |
7.23 |
6.86 |
6.94 |
630674手 |
44354万 |
-0.04 |
-0.57% |
2018-12-14 |
7.11 |
7.24 |
6.73 |
6.98 |
652459手 |
45883万 |
-0.20 |
-2.79% |
2018-12-07 |
7.50 |
8.38 |
7.13 |
7.18 |
1256606手 |
95778万 |
-0.13 |
-1.78% |
2018-11-30 |
7.37 |
7.78 |
7.08 |
7.31 |
1242347手 |
93246万 |
-0.10 |
-1.35% |
2018-11-23 |
8.60 |
8.80 |
7.15 |
7.41 |
2619108手 |
210495万 |
-1.21 |
-14.04% |
2018-11-16 |
6.68 |
8.62 |
6.68 |
8.62 |
1916183手 |
146919万 |
1.76 |
25.66% |
2018-11-09 |
5.93 |
7.25 |
5.92 |
6.86 |
1838597手 |
126520万 |
0.87 |
14.52% |
2018-11-02 |
5.89 |
6.04 |
5.76 |
5.99 |
199994手 |
11800万 |
0.07 |
1.18% |
2018-10-26 |
5.42 |
6.00 |
5.38 |
5.92 |
222582手 |
12737万 |
0.53 |
9.83% |
2018-10-19 |
5.86 |
5.95 |
5.14 |
5.39 |
174943手 |
9708万 |
-0.42 |
-7.23% |
2018-10-12 |
6.05 |
6.11 |
5.46 |
5.81 |
191204手 |
11265万 |
-0.25 |
-4.12% |
2018-09-28 |
5.86 |
6.08 |
5.85 |
6.06 |
241273手 |
14404万 |
0.17 |
2.89% |
2018-09-21 |
5.72 |
5.96 |
5.61 |
5.89 |
243932手 |
14077万 |
0.17 |
2.97% |
2018-09-14 |
5.69 |
5.84 |
5.57 |
5.72 |
209965手 |
11984万 |
0.04 |
0.70% |
2018-09-07 |
5.66 |
5.95 |
5.65 |
5.68 |
315932手 |
18313万 |
-0.07 |
-1.22% |
2018-08-31 |
5.51 |
6.07 |
5.48 |
5.75 |
601445手 |
34666万 |
0.20 |
3.60% |
2018-08-24 |
5.51 |
5.64 |
5.37 |
5.55 |
532376手 |
29256万 |
-0.21 |
-3.65% |
2018-08-17 |
5.24 |
6.12 |
5.15 |
5.76 |
455934手 |
26520万 |
0.50 |
9.51% |
2018-08-10 |
5.15 |
5.27 |
5.07 |
5.26 |
121959手 |
6323万 |
0.11 |
2.14% |
2018-08-03 |
5.40 |
5.47 |
5.13 |
5.15 |
128355手 |
6836万 |
-0.27 |
-4.98% |
2018-07-27 |
5.27 |
5.53 |
5.18 |
5.42 |
178367手 |
9620万 |
0.11 |
2.07% |
2018-07-20 |
5.28 |
5.48 |
5.13 |
5.31 |
155105手 |
8193万 |
0.05 |
0.95% |
2018-07-13 |
5.15 |
5.28 |
4.98 |
5.26 |
101208手 |
5243万 |
0.13 |
2.53% |
2018-07-06 |
5.44 |
5.47 |
4.98 |
5.13 |
140221手 |
7381万 |
-0.32 |
-5.87% |
2018-06-29 |
5.50 |
5.58 |
5.22 |
5.45 |
139407手 |
7510万 |
-0.01 |
-0.18% |
2018-06-22 |
5.32 |
5.85 |
5.15 |
5.46 |
394967手 |
21959万 |
0.09 |
1.68% |
2018-06-15 |
5.88 |
5.92 |
5.23 |
5.37 |
139927手 |
7851万 |
-0.53 |
-8.98% |
2018-06-08 |
5.96 |
6.11 |
5.86 |
5.90 |
98884手 |
5926万 |
-0.07 |
-1.17% |
2018-06-01 |
6.33 |
6.34 |
5.91 |
5.97 |
168951手 |
10316万 |
-0.36 |
-5.69% |
2018-05-25 |
6.32 |
6.63 |
6.28 |
6.33 |
216644手 |
13878万 |
0.01 |
0.16% |
2018-05-18 |
6.40 |
6.43 |
6.25 |
6.32 |
136530手 |
8648万 |
-0.08 |
-1.25% |
2018-05-11 |
6.37 |
6.48 |
6.33 |
6.40 |
183590手 |
11766万 |
0.03 |
0.47% |
2018-05-04 |
6.31 |
6.50 |
6.18 |
6.37 |
137070手 |
8726万 |
0.11 |
1.76% |
2018-04-27 |
6.15 |
6.55 |
6.12 |
6.26 |
208263手 |
13139万 |
0.15 |
2.46% |
2018-04-20 |
6.35 |
6.38 |
6.09 |
6.11 |
175502手 |
10979万 |
-0.25 |
-3.93% |
2018-04-13 |
6.45 |
6.50 |
6.34 |
6.36 |
193307手 |
12406万 |
-0.17 |
-2.60% |
2018-04-04 |
6.46 |
6.82 |
6.46 |
6.53 |
250481手 |
16531万 |
0.07 |
1.08% |
2018-03-30 |
6.21 |
6.58 |
6.08 |
6.46 |
227559手 |
14552万 |
0.18 |
2.87% |
2018-03-23 |
6.74 |
7.11 |
6.23 |
6.28 |
374486手 |
24893万 |
-0.42 |
-6.27% |
2018-03-16 |
6.64 |
6.85 |
6.43 |
6.70 |
306748手 |
20383万 |
0.07 |
1.06% |
2018-03-09 |
6.50 |
6.71 |
6.47 |
6.63 |
207736手 |
13691万 |
0.13 |
2.00% |
2018-03-02 |
6.60 |
6.67 |
6.45 |
6.50 |
150495手 |
9858万 |
-0.10 |
-1.51% |
2018-02-23 |
6.21 |
7.07 |
6.21 |
6.60 |
58546手 |
3813万 |
0.13 |
2.01% |
2018-02-14 |
6.18 |
6.59 |
6.12 |
6.47 |
124789手 |
7900万 |
0.27 |
4.36% |
2018-02-09 |
6.16 |
6.60 |
6.08 |
6.20 |
268359手 |
17120万 |
0.02 |
0.32% |
2018-02-02 |
6.90 |
6.91 |
6.04 |
6.18 |
212074手 |
13818万 |
-0.72 |
-10.44% |
2018-01-26 |
6.77 |
7.13 |
6.68 |
6.90 |
283072手 |
19739万 |
0.13 |
1.92% |