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 |
2021-03-05 |
6.37 |
6.77 |
6.00 |
6.27 |
688855手 |
43475万 |
-0.17 |
-2.64% |
2021-02-26 |
6.80 |
7.20 |
6.28 |
6.44 |
734731手 |
49814万 |
-0.25 |
-3.74% |
2021-02-19 |
6.03 |
6.72 |
6.02 |
6.69 |
374048手 |
24015万 |
0.66 |
10.95% |
2021-02-10 |
6.15 |
6.50 |
5.98 |
6.03 |
388747手 |
24118万 |
-0.09 |
-1.47% |
2021-02-05 |
6.40 |
6.55 |
5.90 |
6.12 |
517707手 |
32654万 |
-0.39 |
-5.99% |
2021-01-29 |
7.58 |
7.59 |
6.51 |
6.51 |
710258手 |
49760万 |
-1.05 |
-13.89% |
2021-01-22 |
7.26 |
8.20 |
7.26 |
7.56 |
874886手 |
68237万 |
0.24 |
3.28% |
2021-01-15 |
7.52 |
7.75 |
7.17 |
7.32 |
543264手 |
40452万 |
-0.26 |
-3.43% |
2021-01-08 |
7.76 |
7.89 |
7.15 |
7.58 |
804601手 |
61017万 |
-0.26 |
-3.32% |
2020-12-31 |
8.23 |
8.24 |
7.50 |
7.84 |
852185手 |
66425万 |
-0.41 |
-4.97% |
2020-12-25 |
9.06 |
9.86 |
8.14 |
8.25 |
1889722手 |
169220万 |
-0.88 |
-9.64% |
2020-12-18 |
8.75 |
9.60 |
8.68 |
9.13 |
1737617手 |
158129万 |
0.16 |
1.78% |
2020-12-11 |
7.79 |
9.06 |
7.73 |
8.97 |
1607189手 |
134064万 |
1.23 |
15.89% |
2020-12-04 |
7.17 |
7.92 |
7.13 |
7.74 |
677312手 |
52305万 |
0.61 |
8.55% |
2020-11-27 |
7.67 |
7.72 |
7.03 |
7.13 |
435294手 |
32110万 |
-0.53 |
-6.92% |
2020-11-20 |
7.56 |
7.82 |
7.35 |
7.66 |
578966手 |
43988万 |
0.10 |
1.32% |
2020-11-13 |
7.37 |
7.77 |
7.35 |
7.56 |
441352手 |
33370万 |
0.24 |
3.28% |
2020-11-06 |
7.02 |
7.51 |
7.02 |
7.32 |
448258手 |
32666万 |
0.21 |
2.95% |
2020-10-30 |
8.07 |
8.10 |
7.10 |
7.11 |
534457手 |
40524万 |
-0.97 |
-12.01% |
2020-10-23 |
9.00 |
9.25 |
8.01 |
8.08 |
933312手 |
81102万 |
-0.68 |
-7.76% |
2020-10-16 |
8.26 |
8.93 |
8.23 |
8.76 |
864605手 |
74151万 |
0.51 |
6.18% |
2020-10-09 |
8.15 |
8.37 |
8.15 |
8.25 |
77466手 |
6404万 |
0.19 |
2.36% |
2020-09-30 |
8.23 |
8.35 |
7.91 |
8.06 |
318699手 |
25884万 |
-0.17 |
-2.07% |
2020-09-25 |
9.00 |
9.19 |
8.15 |
8.23 |
491570手 |
42646万 |
-0.77 |
-8.56% |
2020-09-18 |
8.78 |
9.08 |
8.64 |
9.00 |
463985手 |
41279万 |
0.23 |
2.62% |
2020-09-11 |
9.37 |
9.45 |
8.56 |
8.77 |
750744手 |
67724万 |
-0.61 |
-6.50% |
2020-09-04 |
9.55 |
9.76 |
9.09 |
9.38 |
572947手 |
54466万 |
-0.14 |
-1.47% |
2020-08-28 |
9.92 |
10.18 |
9.24 |
9.52 |
743503手 |
71775万 |
-0.45 |
-4.51% |
2020-08-21 |
10.02 |
10.32 |
9.57 |
9.97 |
895509手 |
89581万 |
0.03 |
0.30% |
2020-08-14 |
10.15 |
10.36 |
9.38 |
9.94 |
1204313手 |
119544万 |
-0.26 |
-2.55% |
2020-08-07 |
10.90 |
11.35 |
10.01 |
10.20 |
1433714手 |
155534万 |
-0.73 |
-6.68% |
2020-07-31 |
10.88 |
11.45 |
10.51 |
10.93 |
1042927手 |
113637万 |
0.06 |
0.55% |
2020-07-24 |
11.98 |
12.39 |
10.70 |
10.87 |
1786288手 |
207840万 |
-0.91 |
-7.72% |
2020-07-17 |
13.70 |
13.94 |
11.33 |
11.78 |
3553653手 |
455814万 |
-2.37 |
-16.75% |
2020-07-10 |
12.20 |
14.15 |
11.98 |
14.15 |
4278474手 |
549155万 |
2.08 |
17.23% |
2020-07-03 |
12.99 |
13.25 |
11.53 |
12.07 |
3327975手 |
403101万 |
-0.92 |
-7.08% |
2020-06-26 |
13.19 |
13.35 |
12.68 |
12.99 |
1904747手 |
247755万 |
-0.41 |
-3.06% |
2020-06-19 |
12.50 |
13.82 |
12.15 |
13.40 |
5238259手 |
675288万 |
1.39 |
11.57% |
2020-06-12 |
10.55 |
12.01 |
9.78 |
12.01 |
4704147手 |
507268万 |
1.45 |
13.73% |
2020-06-05 |
10.70 |
11.99 |
10.56 |
10.56 |
2683889手 |
299338万 |
-0.13 |
-1.22% |
2020-05-29 |
9.15 |
10.70 |
8.87 |
10.69 |
1888138手 |
187365万 |
1.51 |
16.45% |
2020-05-22 |
12.05 |
12.30 |
9.05 |
9.18 |
2927295手 |
301531万 |
-2.98 |
-24.51% |
2020-05-15 |
10.76 |
12.38 |
10.56 |
12.16 |
2085575手 |
237446万 |
1.48 |
13.86% |
2020-05-08 |
10.55 |
11.23 |
10.38 |
10.68 |
1220701手 |
132265万 |
0.00 |
0.00% |
2020-04-30 |
9.57 |
10.99 |
9.27 |
10.68 |
2015436手 |
205113万 |
1.18 |
12.42% |
2020-04-24 |
9.91 |
10.14 |
9.45 |
9.50 |
1290451手 |
126598万 |
-0.38 |
-3.85% |
2020-04-17 |
9.34 |
10.58 |
9.30 |
9.88 |
2224711手 |
224560万 |
0.25 |
2.60% |
2020-04-10 |
9.72 |
10.45 |
9.52 |
9.63 |
2237601手 |
222601万 |
-0.07 |
-0.72% |
2020-04-03 |
7.99 |
9.73 |
7.57 |
9.70 |
2486337手 |
215529万 |
1.52 |
18.58% |
2020-03-27 |
8.40 |
8.94 |
8.18 |
8.18 |
1538388手 |
131745万 |
-0.50 |
-5.76% |
2020-03-20 |
8.71 |
8.85 |
7.67 |
8.68 |
2086532手 |
173473万 |
0.01 |
0.12% |
2020-03-13 |
10.71 |
10.96 |
8.38 |
8.67 |
3402605手 |
333938万 |
-1.64 |
-15.91% |
2020-03-06 |
9.55 |
10.31 |
9.07 |
10.31 |
2530953手 |
242579万 |
1.16 |
12.68% |
2020-02-28 |
10.48 |
11.35 |
9.13 |
9.15 |
4457967手 |
464647万 |
-1.11 |
-10.82% |
2020-02-21 |
7.31 |
10.75 |
7.29 |
10.26 |
4116326手 |
378330万 |
2.97 |
40.74% |
2020-02-14 |
7.36 |
7.55 |
7.18 |
7.29 |
896856手 |
65842万 |
-0.10 |
-1.35% |
2020-02-07 |
6.85 |
7.43 |
6.20 |
7.39 |
1025615手 |
71890万 |
-0.22 |
-2.89% |
2020-01-23 |
7.90 |
8.25 |
7.40 |
7.61 |
1035815手 |
82464万 |
-0.29 |
-3.67% |
2020-01-17 |
7.58 |
8.27 |
7.43 |
7.90 |
1807218手 |
143979万 |
0.29 |
3.81% |
2020-01-10 |
7.55 |
7.77 |
7.38 |
7.61 |
1159009手 |
87921万 |
-0.03 |
-0.39% |
2020-01-03 |
7.90 |
7.96 |
7.59 |
7.64 |
641887手 |
49713万 |
-0.17 |
-2.18% |
2019-12-31 |
6.09 |
8.01 |
5.72 |
7.81 |
1527647手 |
104920万 |
0.22 |
2.90% |
2019-12-27 |
7.16 |
7.83 |
6.92 |
7.59 |
1472787手 |
109247万 |
0.43 |
6.01% |
2019-12-20 |
7.07 |
7.48 |
7.00 |
7.16 |
1407157手 |
102330万 |
0.12 |
1.71% |
2019-12-13 |
7.00 |
7.27 |
6.83 |
7.04 |
1815531手 |
128434万 |
0.20 |
2.92% |
2019-12-06 |
6.17 |
6.84 |
6.09 |
6.84 |
650832手 |
42516万 |
0.71 |
11.58% |
2019-11-29 |
6.16 |
6.25 |
6.08 |
6.13 |
247468手 |
15222万 |
0.01 |
0.16% |
2019-11-22 |
6.08 |
6.26 |
5.98 |
6.12 |
320368手 |
19639万 |
0.04 |
0.66% |
2019-11-15 |
6.64 |
6.64 |
6.07 |
6.08 |
371322手 |
23265万 |
-0.60 |
-8.98% |
2019-11-08 |
6.81 |
6.83 |
6.67 |
6.68 |
270384手 |
18212万 |
-0.12 |
-1.76% |
2019-11-01 |
6.88 |
7.08 |
6.65 |
6.80 |
463595手 |
31998万 |
-0.06 |
-0.88% |
2019-10-25 |
6.86 |
6.88 |
6.72 |
6.86 |
327169手 |
22247万 |
-0.01 |
-0.15% |
2019-10-18 |
7.16 |
7.27 |
6.83 |
6.87 |
476034手 |
33737万 |
-0.24 |
-3.38% |
2019-10-11 |
6.84 |
7.16 |
6.75 |
7.11 |
315309手 |
22089万 |
0.29 |
4.25% |
2019-09-30 |
6.92 |
6.95 |
6.82 |
6.82 |
52099手 |
3577万 |
-0.10 |
-1.45% |
2019-09-27 |
7.35 |
7.35 |
6.81 |
6.92 |
578766手 |
40912万 |
-0.47 |
-6.36% |
2019-09-20 |
7.67 |
7.71 |
7.22 |
7.39 |
748311手 |
55439万 |
-0.28 |
-3.65% |
2019-09-12 |
7.45 |
7.81 |
7.38 |
7.67 |
970780手 |
73739万 |
0.32 |
4.35% |
2019-09-06 |
6.90 |
7.50 |
6.86 |
7.35 |
1104032手 |
79885万 |
0.45 |
6.52% |
2019-08-30 |
6.95 |
7.28 |
6.86 |
6.90 |
851023手 |
60128万 |
-0.21 |
-2.95% |
2019-08-23 |
6.99 |
7.51 |
6.97 |
7.11 |
887924手 |
64260万 |
0.18 |
2.60% |
2019-08-16 |
6.87 |
7.12 |
6.70 |
6.93 |
583001手 |
40374万 |
0.08 |
1.17% |
2019-08-09 |
7.45 |
7.54 |
6.75 |
6.85 |
766147手 |
54261万 |
-0.73 |
-9.63% |
2019-08-02 |
8.36 |
8.37 |
7.18 |
7.58 |
926782手 |
73106万 |
-0.73 |
-8.79% |
2019-07-26 |
9.86 |
9.90 |
8.24 |
8.31 |
1321873手 |
115832万 |
-1.26 |
-13.17% |
2019-07-19 |
8.77 |
9.58 |
8.68 |
9.57 |
1181362手 |
108793万 |
0.79 |
9.00% |
2019-07-12 |
9.30 |
9.57 |
8.50 |
8.78 |
1040277手 |
93511万 |
-0.57 |
-6.10% |
2019-07-05 |
9.18 |
9.60 |
8.93 |
9.35 |
1141167手 |
105188万 |
0.42 |
4.70% |
2019-06-28 |
9.06 |
9.17 |
8.59 |
8.93 |
772417手 |
68415万 |
-0.16 |
-1.76% |
2019-06-21 |
8.85 |
9.14 |
8.59 |
9.09 |
734132手 |
65408万 |
0.26 |
2.94% |
2019-06-14 |
8.87 |
9.50 |
8.73 |
8.83 |
1060989手 |
97584万 |
0.07 |
0.80% |
2019-06-06 |
9.62 |
9.76 |
8.69 |
8.76 |
1009124手 |
93207万 |
-0.89 |
-9.22% |
2019-05-31 |
8.66 |
10.00 |
8.65 |
9.65 |
1800449手 |
170660万 |
0.91 |
10.41% |
2019-05-24 |
8.40 |
9.15 |
8.02 |
8.74 |
1096110手 |
95071万 |
0.30 |
3.56% |
2019-05-17 |
8.79 |
9.18 |
8.33 |
8.44 |
1071865手 |
95239万 |
-0.52 |
-5.80% |
2019-05-10 |
8.93 |
9.44 |
8.28 |
8.96 |
1306694手 |
115395万 |
-0.48 |
-5.08% |
2019-04-30 |
9.09 |
9.52 |
8.69 |
9.44 |
541955手 |
49689万 |
0.35 |
3.85% |
2019-04-26 |
9.65 |
10.14 |
8.96 |
9.09 |
1305912手 |
126899万 |
-0.58 |
-6.00% |
2019-04-19 |
9.88 |
10.23 |
9.54 |
9.67 |
1330071手 |
131786万 |
-0.06 |
-0.62% |
2019-04-12 |
10.45 |
10.65 |
9.63 |
9.73 |
1511254手 |
152954万 |
-0.67 |
-6.44% |
2019-04-04 |
10.50 |
11.83 |
10.33 |
10.40 |
3115713手 |
341633万 |
-0.26 |
-2.44% |
2019-03-29 |
10.47 |
10.89 |
9.47 |
10.66 |
2823217手 |
290937万 |
-0.44 |
-3.96% |
2019-03-22 |
10.26 |
11.40 |
9.45 |
11.10 |
3450236手 |
357071万 |
0.60 |
5.71% |
2019-03-15 |
9.70 |
11.51 |
9.45 |
10.50 |
5261543手 |
547991万 |
1.23 |
13.27% |
2019-03-08 |
8.52 |
9.84 |
8.03 |
9.27 |
4589497手 |
408817万 |
1.15 |
14.16% |
2019-03-01 |
7.68 |
8.36 |
7.41 |
8.12 |
4361556手 |
345632万 |
0.80 |
10.93% |
2019-02-22 |
6.65 |
7.34 |
6.65 |
7.32 |
2359752手 |
163736万 |
0.73 |
11.08% |
2019-02-15 |
6.11 |
6.91 |
6.06 |
6.59 |
1715017手 |
111329万 |
0.49 |
8.03% |
2019-02-01 |
6.83 |
6.88 |
5.83 |
6.10 |
1914806手 |
119321万 |
-0.92 |
-13.11% |
2019-01-25 |
6.25 |
7.98 |
6.20 |
7.02 |
4297887手 |
305853万 |
0.72 |
11.43% |
2019-01-18 |
6.29 |
6.59 |
6.17 |
6.30 |
1455379手 |
92599万 |
0.03 |
0.48% |
2019-01-11 |
6.17 |
6.64 |
6.12 |
6.27 |
1609157手 |
101845万 |
0.07 |
1.13% |
2018-12-28 |
6.05 |
6.38 |
5.73 |
6.12 |
1306376手 |
79730万 |
0.06 |
0.99% |
2018-12-21 |
5.98 |
6.34 |
5.95 |
6.06 |
1235055手 |
75819万 |
0.04 |
0.66% |
2018-12-14 |
6.46 |
6.77 |
5.98 |
6.02 |
1555240手 |
100441万 |
-0.51 |
-7.81% |
2018-12-07 |
6.68 |
7.80 |
6.41 |
6.53 |
3490493手 |
244863万 |
0.01 |
0.15% |
2018-11-30 |
6.00 |
7.07 |
5.95 |
6.52 |
3348532手 |
220847万 |
0.59 |
9.95% |
2018-11-23 |
7.07 |
7.28 |
5.92 |
5.93 |
2340171手 |
153959万 |
-1.13 |
-16.01% |
2018-11-16 |
5.55 |
7.17 |
5.50 |
7.06 |
2854196手 |
180333万 |
1.48 |
26.52% |
2018-11-09 |
4.70 |
6.00 |
4.68 |
5.58 |
2170673手 |
121004万 |
0.87 |
18.47% |
2018-11-02 |
4.44 |
4.79 |
4.40 |
4.71 |
376399手 |
17408万 |
0.23 |
5.13% |
2018-10-26 |
4.40 |
4.64 |
4.28 |
4.48 |
279006手 |
12473万 |
0.16 |
3.70% |
2018-10-19 |
4.47 |
4.48 |
4.10 |
4.32 |
182728手 |
7790万 |
-0.10 |
-2.26% |
2018-10-12 |
5.05 |
5.08 |
4.20 |
4.42 |
253076手 |
11934万 |
-0.71 |
-13.84% |
2018-09-28 |
5.17 |
5.34 |
5.08 |
5.13 |
228926手 |
11835万 |
-0.08 |
-1.54% |
2018-09-21 |
5.22 |
5.28 |
5.01 |
5.21 |
191085手 |
9836万 |
-0.05 |
-0.95% |
2018-09-14 |
5.15 |
5.34 |
5.04 |
5.26 |
200824手 |
10411万 |
0.15 |
2.94% |
2018-09-07 |
5.26 |
5.26 |
5.04 |
5.11 |
141208手 |
7263万 |
-0.16 |
-3.04% |
2018-08-31 |
5.32 |
5.42 |
5.20 |
5.27 |
156459手 |
8330万 |
-0.05 |
-0.94% |
2018-08-24 |
5.42 |
5.65 |
5.30 |
5.32 |
237082手 |
12989万 |
-0.05 |
-0.93% |
2018-08-17 |
5.40 |
5.56 |
5.30 |
5.37 |
175444手 |
9530万 |
-0.11 |
-2.01% |
2018-08-10 |
5.52 |
5.56 |
5.25 |
5.48 |
209719手 |
11333万 |
-0.02 |
-0.36% |
2018-08-03 |
5.96 |
6.02 |
5.43 |
5.50 |
267224手 |
15410万 |
-0.53 |
-8.79% |
2018-07-27 |
5.95 |
6.45 |
5.91 |
6.03 |
510270手 |
31487万 |
0.08 |
1.34% |
2018-07-20 |
6.01 |
6.07 |
5.74 |
5.95 |
290594手 |
17231万 |
-0.08 |
-1.33% |
2018-07-13 |
5.88 |
6.25 |
5.64 |
6.03 |
388386手 |
23097万 |
0.21 |
3.61% |
2018-07-06 |
6.09 |
6.27 |
5.64 |
5.82 |
440001手 |
26647万 |
-0.27 |
-4.43% |
2018-06-29 |
6.14 |
6.23 |
5.81 |
6.09 |
407639手 |
24632万 |
0.01 |
0.16% |
2018-06-22 |
6.62 |
6.64 |
5.87 |
6.08 |
502499手 |
30949万 |
-0.55 |
-8.30% |
2018-06-15 |
7.80 |
7.82 |
6.61 |
6.63 |
735198手 |
52568万 |
-1.22 |
-15.54% |
2018-06-08 |
7.53 |
7.87 |
7.35 |
7.85 |
635559手 |
48543万 |
0.39 |
5.23% |
2018-06-01 |
7.86 |
8.28 |
7.27 |
7.46 |
1027621手 |
80991万 |
-0.42 |
-5.33% |
2018-05-25 |
8.57 |
8.70 |
7.88 |
7.88 |
1504586手 |
124399万 |
-0.50 |
-5.97% |
2018-05-18 |
7.90 |
8.60 |
7.80 |
8.38 |
1372242手 |
113345万 |
0.40 |
5.01% |
2018-05-11 |
7.89 |
8.45 |
7.70 |
7.98 |
1331904手 |
107165万 |
0.29 |
3.77% |
2018-05-04 |
7.50 |
7.78 |
7.26 |
7.69 |
475811手 |
35749万 |
0.09 |
1.18% |
2018-04-27 |
8.00 |
8.36 |
7.50 |
7.60 |
1471990手 |
117187万 |
-0.20 |
-2.56% |
2018-04-20 |
7.48 |
7.93 |
7.12 |
7.80 |
1200656手 |
90339万 |
0.28 |
3.72% |
2018-04-13 |
7.62 |
7.82 |
7.36 |
7.52 |
1240059手 |
93905万 |
-0.28 |
-3.59% |
2018-04-04 |
8.48 |
8.50 |
7.69 |
7.80 |
2101352手 |
173386万 |
0.07 |
0.91% |
2018-03-30 |
6.85 |
7.84 |
6.83 |
7.73 |
1565639手 |
117096万 |
0.80 |
11.54% |
2018-03-23 |
8.10 |
8.16 |
6.84 |
6.93 |
2052442手 |
157299万 |
-1.43 |
-17.11% |
2018-03-16 |
7.44 |
8.75 |
7.28 |
8.36 |
3358438手 |
269656万 |
1.19 |
16.60% |
2018-03-09 |
7.40 |
7.48 |
6.95 |
7.17 |
1813373手 |
130785万 |
0.06 |
0.84% |