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 |
11.54 |
13.86 |
11.34 |
12.21 |
4344244手 |
551178万 |
0.66 |
5.71% |
2021-02-19 |
11.78 |
11.87 |
11.26 |
11.55 |
674425手 |
77240万 |
-0.05 |
-0.43% |
2021-02-10 |
11.13 |
11.88 |
10.72 |
11.60 |
1084880手 |
123049万 |
0.42 |
3.76% |
2021-02-05 |
11.37 |
12.04 |
11.15 |
11.18 |
2152003手 |
250695万 |
-0.21 |
-1.84% |
2021-01-29 |
12.60 |
13.14 |
11.11 |
11.39 |
4538026手 |
545355万 |
-1.18 |
-9.39% |
2021-01-22 |
12.39 |
12.95 |
12.19 |
12.57 |
3559824手 |
446051万 |
0.32 |
2.61% |
2021-01-15 |
13.19 |
13.36 |
12.00 |
12.25 |
6038870手 |
771971万 |
-0.65 |
-5.04% |
2021-01-08 |
12.00 |
14.17 |
11.92 |
12.90 |
9724178手 |
1289534万 |
1.45 |
12.66% |
2020-12-31 |
10.50 |
11.45 |
10.01 |
11.45 |
2949910手 |
315816万 |
1.00 |
9.57% |
2020-12-25 |
10.06 |
10.87 |
9.98 |
10.45 |
2716565手 |
282427万 |
0.40 |
3.98% |
2020-12-18 |
10.07 |
10.39 |
9.66 |
10.05 |
1822240手 |
183385万 |
-0.14 |
-1.37% |
2020-12-11 |
10.58 |
11.34 |
10.01 |
10.19 |
2904431手 |
313868万 |
-0.48 |
-4.50% |
2020-12-04 |
10.59 |
11.16 |
10.37 |
10.67 |
1496795手 |
161036万 |
0.06 |
0.57% |
2020-11-27 |
10.45 |
10.85 |
9.81 |
10.61 |
2652476手 |
275764万 |
0.13 |
1.24% |
2020-11-20 |
10.42 |
11.05 |
10.15 |
10.48 |
2004083手 |
210174万 |
-0.04 |
-0.38% |
2020-11-13 |
10.72 |
10.82 |
10.05 |
10.52 |
1556322手 |
162155万 |
-0.18 |
-1.68% |
2020-11-06 |
10.44 |
11.22 |
10.26 |
10.70 |
1470117手 |
159580万 |
0.13 |
1.23% |
2020-10-30 |
10.79 |
11.26 |
10.56 |
10.57 |
1548330手 |
169879万 |
-0.36 |
-3.29% |
2020-10-23 |
12.29 |
12.37 |
10.81 |
10.93 |
1972255手 |
228991万 |
-1.35 |
-10.99% |
2020-10-16 |
11.63 |
12.90 |
11.62 |
12.28 |
3083795手 |
379842万 |
0.56 |
4.78% |
2020-10-09 |
11.62 |
11.90 |
11.35 |
11.72 |
633293手 |
73340万 |
0.25 |
2.18% |
2020-09-30 |
11.36 |
11.99 |
10.84 |
11.47 |
2177029手 |
252461万 |
0.11 |
0.97% |
2020-09-25 |
11.74 |
12.26 |
11.15 |
11.36 |
2607113手 |
301360万 |
-0.32 |
-2.74% |
2020-09-18 |
10.60 |
11.78 |
10.30 |
11.68 |
3077854手 |
341239万 |
1.08 |
10.19% |
2020-09-11 |
10.80 |
11.35 |
10.30 |
10.60 |
2181320手 |
236290万 |
-0.24 |
-2.21% |
2020-09-04 |
10.48 |
11.51 |
10.29 |
10.84 |
2815144手 |
305185万 |
0.48 |
4.63% |
2020-08-28 |
10.49 |
10.78 |
9.62 |
10.36 |
2217909手 |
224385万 |
-0.13 |
-1.24% |
2020-08-21 |
11.30 |
12.10 |
10.25 |
10.49 |
2930269手 |
327910万 |
-0.70 |
-6.26% |
2020-08-14 |
11.65 |
12.34 |
10.40 |
11.19 |
3614592手 |
406543万 |
-0.34 |
-2.95% |
2020-08-07 |
10.36 |
12.00 |
10.25 |
11.53 |
4420569手 |
480625万 |
1.28 |
12.49% |
2020-07-31 |
10.50 |
10.96 |
10.02 |
10.25 |
2451548手 |
258230万 |
-0.24 |
-2.29% |
2020-07-24 |
11.06 |
11.68 |
10.39 |
10.49 |
4253819手 |
473360万 |
-0.24 |
-2.24% |
2020-07-17 |
10.01 |
11.07 |
9.93 |
10.73 |
2998894手 |
311039万 |
0.60 |
5.92% |
2020-07-10 |
8.19 |
11.16 |
8.19 |
10.13 |
4148883手 |
405108万 |
1.97 |
24.14% |
2020-07-03 |
7.89 |
8.23 |
7.81 |
8.16 |
1186773手 |
94707万 |
0.25 |
3.16% |
2020-06-24 |
7.83 |
8.08 |
7.80 |
7.91 |
593669手 |
47318万 |
0.06 |
0.76% |
2020-06-19 |
7.80 |
8.03 |
7.65 |
7.85 |
1003892手 |
78369万 |
0.08 |
1.03% |
2020-06-12 |
7.90 |
8.04 |
7.68 |
7.77 |
915522手 |
72157万 |
-0.12 |
-1.52% |
2020-06-05 |
8.05 |
8.36 |
7.80 |
7.89 |
1285867手 |
104050万 |
-0.13 |
-1.62% |
2020-05-29 |
8.21 |
8.27 |
7.90 |
8.02 |
1171493手 |
93986万 |
-0.19 |
-2.31% |
2020-05-22 |
8.40 |
8.90 |
8.17 |
8.21 |
2346548手 |
202310万 |
-0.15 |
-1.79% |
2020-05-15 |
8.34 |
8.45 |
8.06 |
8.36 |
1430983手 |
118164万 |
0.04 |
0.48% |
2020-05-08 |
8.20 |
8.55 |
8.08 |
8.32 |
1342462手 |
111491万 |
0.05 |
0.60% |
2020-04-30 |
8.38 |
8.42 |
7.80 |
8.27 |
1959312手 |
160111万 |
0.00 |
0.00% |
2020-04-24 |
8.12 |
8.40 |
7.81 |
8.27 |
1926142手 |
156516万 |
0.13 |
1.60% |
2020-04-17 |
7.95 |
8.27 |
7.70 |
8.14 |
2001358手 |
159390万 |
0.15 |
1.88% |
2020-04-10 |
7.82 |
8.23 |
7.68 |
7.99 |
1842260手 |
147011万 |
0.37 |
4.86% |
2020-04-03 |
7.08 |
7.76 |
6.83 |
7.62 |
1401877手 |
103576万 |
0.44 |
6.13% |
2020-03-27 |
7.17 |
7.55 |
7.07 |
7.18 |
934639手 |
67781万 |
-0.14 |
-1.91% |
2020-03-20 |
8.17 |
8.18 |
6.96 |
7.32 |
2853158手 |
215920万 |
-0.97 |
-11.70% |
2020-03-13 |
7.70 |
8.44 |
7.36 |
8.29 |
2788899手 |
221548万 |
0.47 |
6.01% |
2020-03-06 |
7.77 |
8.47 |
7.67 |
7.82 |
2816659手 |
226791万 |
0.07 |
0.90% |
2020-02-28 |
8.07 |
8.15 |
7.58 |
7.75 |
2786438手 |
219999万 |
-0.24 |
-3.00% |
2020-02-21 |
6.76 |
8.24 |
6.76 |
7.99 |
5065983手 |
392990万 |
1.33 |
19.97% |
2020-02-14 |
6.78 |
6.94 |
6.55 |
6.66 |
1254289手 |
83749万 |
-0.03 |
-0.45% |
2020-02-07 |
6.17 |
6.73 |
6.00 |
6.69 |
1713006手 |
108372万 |
-0.15 |
-2.19% |
2020-01-23 |
7.11 |
7.32 |
6.79 |
6.84 |
794073手 |
56415万 |
-0.26 |
-3.66% |
2020-01-17 |
7.29 |
7.39 |
7.06 |
7.10 |
1001584手 |
72020万 |
-0.23 |
-3.14% |
2020-01-10 |
7.27 |
7.59 |
7.14 |
7.33 |
1960172手 |
143598万 |
0.18 |
2.52% |
2020-01-03 |
6.97 |
7.23 |
6.93 |
7.15 |
601543手 |
42572万 |
0.21 |
3.03% |
2019-12-31 |
6.51 |
7.00 |
6.42 |
6.94 |
1187454手 |
80731万 |
0.09 |
1.31% |
2019-12-27 |
6.78 |
6.94 |
6.74 |
6.85 |
770176手 |
52554万 |
0.06 |
0.88% |
2019-12-20 |
6.76 |
7.11 |
6.74 |
6.79 |
1284963手 |
89183万 |
0.06 |
0.89% |
2019-12-13 |
6.93 |
6.99 |
6.71 |
6.73 |
1288098手 |
87687万 |
-0.19 |
-2.75% |
2019-12-06 |
6.39 |
6.93 |
6.34 |
6.92 |
1167046手 |
78152万 |
0.53 |
8.29% |
2019-11-29 |
6.47 |
6.51 |
6.29 |
6.39 |
599209手 |
38300万 |
-0.07 |
-1.08% |
2019-11-22 |
6.34 |
6.55 |
6.33 |
6.46 |
419046手 |
27043万 |
0.10 |
1.57% |
2019-11-15 |
6.53 |
6.55 |
6.28 |
6.36 |
406016手 |
26023万 |
-0.19 |
-2.90% |
2019-11-08 |
6.78 |
6.89 |
6.54 |
6.55 |
778451手 |
52125万 |
-0.21 |
-3.11% |
2019-11-01 |
6.37 |
6.90 |
6.37 |
6.76 |
910334手 |
60356万 |
0.34 |
5.30% |
2019-10-25 |
6.35 |
6.44 |
6.25 |
6.42 |
474767手 |
30255万 |
0.05 |
0.79% |
2019-10-18 |
6.56 |
6.61 |
6.35 |
6.37 |
512558手 |
33233万 |
-0.16 |
-2.45% |
2019-10-11 |
6.51 |
6.55 |
6.37 |
6.53 |
458334手 |
29644万 |
0.02 |
0.31% |
2019-09-30 |
6.53 |
6.57 |
6.50 |
6.51 |
81206手 |
5301万 |
-0.01 |
-0.15% |
2019-09-27 |
6.76 |
6.77 |
6.48 |
6.52 |
840519手 |
55674万 |
-0.24 |
-3.55% |
2019-09-20 |
7.10 |
7.14 |
6.72 |
6.76 |
1112670手 |
76247万 |
-0.31 |
-4.38% |
2019-09-12 |
7.27 |
7.36 |
6.97 |
7.07 |
1101405手 |
78791万 |
-0.15 |
-2.08% |
2019-09-06 |
6.95 |
7.44 |
6.95 |
7.22 |
2281075手 |
165314万 |
0.34 |
4.94% |
2019-08-30 |
6.39 |
6.99 |
6.31 |
6.88 |
1372206手 |
91945万 |
0.38 |
5.85% |
2019-08-23 |
6.27 |
6.56 |
6.26 |
6.50 |
812876手 |
52347万 |
0.26 |
4.17% |
2019-08-16 |
6.31 |
6.44 |
6.17 |
6.24 |
536236手 |
33672万 |
-0.07 |
-1.11% |
2019-08-09 |
6.69 |
6.85 |
6.24 |
6.31 |
763436手 |
49678万 |
-0.40 |
-5.96% |
2019-08-02 |
6.92 |
7.02 |
6.64 |
6.71 |
542852手 |
37192万 |
-0.21 |
-3.04% |
2019-07-26 |
6.82 |
6.93 |
6.61 |
6.92 |
432474手 |
29477万 |
0.13 |
1.92% |
2019-07-19 |
6.72 |
6.96 |
6.71 |
6.79 |
456311手 |
31269万 |
0.08 |
1.19% |
2019-07-12 |
7.02 |
7.02 |
6.69 |
6.71 |
502281手 |
34121万 |
-0.30 |
-4.28% |
2019-07-05 |
6.99 |
7.23 |
6.91 |
7.01 |
991842手 |
69895万 |
0.13 |
1.89% |
2019-06-28 |
6.99 |
7.07 |
6.82 |
6.88 |
544237手 |
37877万 |
-0.14 |
-1.99% |
2019-06-21 |
6.72 |
7.06 |
6.65 |
7.02 |
987979手 |
67668万 |
0.26 |
3.85% |
2019-06-14 |
6.50 |
6.82 |
6.46 |
6.76 |
973283手 |
64755万 |
0.24 |
3.68% |
2019-06-06 |
7.09 |
7.14 |
6.41 |
6.52 |
1061533手 |
71194万 |
-0.54 |
-7.65% |
2019-05-31 |
7.07 |
7.23 |
7.01 |
7.06 |
540700手 |
38456万 |
0.01 |
0.14% |
2019-05-24 |
7.12 |
7.27 |
7.00 |
7.05 |
586733手 |
41882万 |
-0.05 |
-0.70% |
2019-05-17 |
7.21 |
7.41 |
7.07 |
7.10 |
896349手 |
64783万 |
-0.19 |
-2.61% |
2019-05-10 |
7.32 |
7.37 |
6.90 |
7.29 |
1150854手 |
82044万 |
-0.14 |
-1.88% |
2019-04-30 |
7.47 |
7.59 |
7.33 |
7.43 |
394179手 |
29336万 |
-0.04 |
-0.54% |
2019-04-26 |
8.11 |
8.15 |
7.41 |
7.47 |
1328926手 |
103193万 |
-0.59 |
-7.32% |
2019-04-19 |
8.25 |
8.29 |
7.84 |
8.06 |
1620753手 |
131079万 |
-0.10 |
-1.23% |
2019-04-12 |
8.48 |
8.56 |
8.02 |
8.16 |
2053584手 |
168727万 |
-0.28 |
-3.32% |
2019-04-04 |
8.27 |
8.66 |
8.12 |
8.44 |
3220107手 |
270500万 |
0.42 |
5.24% |
2019-03-29 |
7.80 |
8.46 |
7.50 |
8.02 |
4150078手 |
330356万 |
0.14 |
1.78% |
2019-03-22 |
7.22 |
8.20 |
7.15 |
7.88 |
3813951手 |
297379万 |
0.68 |
9.44% |
2019-03-15 |
7.32 |
8.01 |
7.11 |
7.20 |
2976633手 |
225054万 |
-0.16 |
-2.17% |
2019-03-08 |
7.61 |
7.91 |
7.36 |
7.36 |
2680994手 |
206321万 |
-0.22 |
-2.90% |
2019-03-01 |
7.41 |
8.02 |
7.38 |
7.58 |
2247370手 |
172417万 |
0.26 |
3.55% |
2019-02-22 |
7.10 |
7.45 |
7.10 |
7.32 |
1232106手 |
89727万 |
0.26 |
3.68% |
2019-02-15 |
6.94 |
7.28 |
6.91 |
7.06 |
1039622手 |
73673万 |
0.12 |
1.73% |
2019-02-01 |
6.80 |
6.96 |
6.55 |
6.94 |
845149手 |
57439万 |
0.17 |
2.51% |
2019-01-25 |
7.37 |
7.45 |
6.74 |
6.77 |
1260122手 |
87933万 |
-0.59 |
-8.02% |
2019-01-18 |
7.48 |
7.54 |
7.22 |
7.36 |
726514手 |
53806万 |
-0.12 |
-1.60% |
2019-01-11 |
7.11 |
7.66 |
7.11 |
7.48 |
1431845手 |
106174万 |
0.48 |
6.86% |
2018-12-28 |
6.48 |
6.75 |
6.38 |
6.51 |
935746手 |
61426万 |
-0.01 |
-0.15% |
2018-12-21 |
7.42 |
7.42 |
6.40 |
6.52 |
989352手 |
68015万 |
-0.92 |
-12.37% |
2018-12-14 |
7.48 |
7.54 |
7.28 |
7.44 |
453699手 |
33734万 |
-0.04 |
-0.54% |
2018-12-07 |
7.85 |
8.00 |
7.44 |
7.48 |
659484手 |
50779万 |
-0.25 |
-3.23% |
2018-11-30 |
7.66 |
7.91 |
7.55 |
7.73 |
557894手 |
43167万 |
0.06 |
0.78% |
2018-11-23 |
8.21 |
8.32 |
7.66 |
7.67 |
878511手 |
70145万 |
-0.52 |
-6.35% |
2018-11-16 |
7.70 |
8.28 |
7.67 |
8.19 |
1133939手 |
91111万 |
0.44 |
5.68% |
2018-11-09 |
8.30 |
8.38 |
7.60 |
7.75 |
1222673手 |
97783万 |
-0.58 |
-6.96% |
2018-11-02 |
8.15 |
8.52 |
7.84 |
8.33 |
1099296手 |
90728万 |
0.09 |
1.09% |
2018-10-26 |
7.66 |
8.56 |
7.66 |
8.24 |
1096720手 |
89610万 |
0.60 |
7.85% |
2018-10-19 |
7.62 |
8.03 |
7.05 |
7.64 |
999863手 |
75918万 |
-0.03 |
-0.39% |
2018-10-12 |
8.30 |
8.52 |
7.04 |
7.67 |
1077022手 |
83699万 |
-0.73 |
-8.69% |
2018-09-28 |
8.31 |
8.75 |
8.20 |
8.40 |
932011手 |
79064万 |
-0.01 |
-0.12% |
2018-09-21 |
8.23 |
8.81 |
8.00 |
8.41 |
1379966手 |
116015万 |
0.20 |
2.44% |
2018-09-14 |
8.49 |
8.82 |
8.14 |
8.21 |
1168802手 |
99726万 |
-0.32 |
-3.75% |
2018-09-07 |
7.83 |
8.93 |
7.81 |
8.53 |
1684273手 |
143804万 |
0.65 |
8.25% |
2018-08-31 |
7.66 |
8.08 |
7.65 |
7.88 |
1082376手 |
85540万 |
0.22 |
2.87% |
2018-08-24 |
7.28 |
7.73 |
7.04 |
7.66 |
933650手 |
70084万 |
0.40 |
5.51% |
2018-08-17 |
7.20 |
7.72 |
7.12 |
7.26 |
929014手 |
68806万 |
-0.06 |
-0.82% |
2018-08-10 |
7.52 |
7.55 |
6.71 |
7.32 |
1621996手 |
114612万 |
-0.20 |
-2.66% |
2018-08-03 |
8.78 |
8.85 |
7.41 |
7.52 |
1635766手 |
133265万 |
-1.26 |
-14.35% |
2018-07-27 |
8.05 |
9.09 |
8.02 |
8.78 |
1814916手 |
159033万 |
0.81 |
10.16% |
2018-07-20 |
8.15 |
8.31 |
7.83 |
7.97 |
730716手 |
58874万 |
-0.23 |
-2.81% |
2018-07-13 |
7.68 |
8.42 |
7.60 |
8.20 |
1249653手 |
101936万 |
0.53 |
6.91% |
2018-07-06 |
7.54 |
8.09 |
7.50 |
7.67 |
1015358手 |
79338万 |
0.10 |
1.32% |
2018-06-29 |
7.68 |
7.71 |
7.13 |
7.57 |
632960手 |
47665万 |
-0.06 |
-0.79% |
2018-06-22 |
7.48 |
7.71 |
6.81 |
7.63 |
656156手 |
48406万 |
0.10 |
1.33% |
2018-06-15 |
7.80 |
8.17 |
7.50 |
7.53 |
756194手 |
59657万 |
-0.19 |
-2.46% |
2018-06-08 |
7.34 |
8.05 |
7.30 |
7.72 |
795304手 |
61696万 |
0.41 |
5.61% |
2018-06-01 |
7.80 |
7.83 |
7.21 |
7.31 |
867078手 |
64237万 |
-0.52 |
-6.64% |
2018-05-25 |
8.05 |
8.16 |
7.70 |
7.83 |
723618手 |
57271万 |
-0.15 |
-1.88% |
2018-05-18 |
8.18 |
8.22 |
7.70 |
7.98 |
786960手 |
62548万 |
-0.15 |
-1.84% |
2018-05-11 |
8.13 |
8.63 |
8.03 |
8.13 |
1073512手 |
88586万 |
0.00 |
0.00% |
2018-05-04 |
7.87 |
8.22 |
7.60 |
8.13 |
747114手 |
59683万 |
0.28 |
3.57% |
2018-04-27 |
12.58 |
12.85 |
7.61 |
7.85 |
1146526手 |
115219万 |
-4.74 |
-37.65% |
2018-04-20 |
11.76 |
12.95 |
11.54 |
12.59 |
1442554手 |
176687万 |
0.94 |
8.07% |
2018-04-13 |
11.55 |
11.99 |
11.16 |
11.65 |
1068187手 |
123283万 |
-0.03 |
-0.26% |
2018-04-04 |
11.57 |
12.15 |
11.57 |
11.68 |
876951手 |
104190万 |
0.12 |
1.04% |
2018-03-30 |
10.49 |
11.68 |
10.42 |
11.56 |
1353655手 |
152812万 |
1.04 |
9.89% |
2018-03-23 |
10.81 |
11.05 |
10.20 |
10.52 |
725514手 |
78098万 |
-0.23 |
-2.14% |
2018-03-16 |
10.79 |
11.04 |
10.30 |
10.75 |
814747手 |
87219万 |
0.02 |
0.19% |
2018-03-09 |
9.86 |
10.86 |
9.86 |
10.73 |
958544手 |
100253万 |
1.06 |
10.96% |
2018-03-02 |
8.85 |
9.95 |
8.79 |
9.67 |
968924手 |
92382万 |
0.86 |
9.76% |