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 |
2021-03-04 |
11.09 |
11.42 |
11.06 |
11.24 |
203910手 |
22970万 |
0.22 |
2.00% |
2021-02-26 |
10.89 |
11.52 |
10.72 |
11.02 |
377155手 |
41934万 |
0.12 |
1.10% |
2021-02-19 |
10.31 |
10.92 |
10.30 |
10.90 |
145758手 |
15409万 |
0.72 |
7.07% |
2021-02-10 |
9.74 |
10.22 |
9.61 |
10.18 |
157220手 |
15645万 |
0.55 |
5.71% |
2021-02-05 |
10.52 |
10.67 |
9.58 |
9.63 |
520930手 |
52842万 |
-2.06 |
-17.62% |
2021-01-29 |
12.96 |
13.06 |
11.43 |
11.69 |
411618手 |
50961万 |
-1.37 |
-10.49% |
2021-01-22 |
13.73 |
14.11 |
13.01 |
13.06 |
601370手 |
81868万 |
-0.69 |
-5.02% |
2021-01-15 |
13.65 |
14.34 |
13.00 |
13.75 |
774445手 |
108034万 |
0.19 |
1.40% |
2021-01-08 |
13.29 |
14.03 |
12.59 |
13.56 |
673893手 |
90917万 |
0.35 |
2.65% |
2020-12-31 |
13.65 |
13.70 |
12.12 |
13.21 |
504405手 |
65707万 |
-0.30 |
-2.22% |
2020-12-25 |
13.57 |
13.94 |
12.88 |
13.51 |
305288手 |
41116万 |
-0.14 |
-1.03% |
2020-12-18 |
13.30 |
13.77 |
12.81 |
13.65 |
346512手 |
46119万 |
0.27 |
2.02% |
2020-12-11 |
14.76 |
14.86 |
13.15 |
13.38 |
353388手 |
49966万 |
-1.37 |
-9.29% |
2020-12-04 |
14.82 |
15.18 |
14.68 |
14.75 |
189834手 |
28201万 |
-0.05 |
-0.34% |
2020-11-27 |
15.25 |
15.54 |
14.67 |
14.80 |
501417手 |
75709万 |
-0.38 |
-2.50% |
2020-11-20 |
14.75 |
15.35 |
14.39 |
15.18 |
493663手 |
73729万 |
0.45 |
3.06% |
2020-11-13 |
15.02 |
15.51 |
14.39 |
14.73 |
463328手 |
69397万 |
-0.24 |
-1.60% |
2020-11-06 |
14.36 |
15.46 |
14.21 |
14.97 |
590887手 |
87421万 |
0.55 |
3.81% |
2020-10-30 |
16.65 |
17.66 |
14.12 |
14.42 |
1315806手 |
213089万 |
-2.11 |
-12.77% |
2020-10-23 |
16.71 |
16.92 |
16.06 |
16.53 |
453059手 |
75080万 |
-0.06 |
-0.36% |
2020-10-16 |
17.00 |
17.43 |
16.40 |
16.59 |
673845手 |
114231万 |
0.06 |
0.36% |
2020-10-09 |
16.23 |
16.72 |
16.15 |
16.53 |
94076手 |
15506万 |
0.68 |
4.29% |
2020-09-30 |
15.66 |
16.06 |
15.57 |
15.85 |
160648手 |
25502万 |
0.30 |
1.93% |
2020-09-25 |
17.21 |
17.29 |
15.40 |
15.55 |
370645手 |
60687万 |
-1.63 |
-9.49% |
2020-09-18 |
17.36 |
17.75 |
16.22 |
17.18 |
554843手 |
94403万 |
-0.08 |
-0.46% |
2020-09-11 |
18.12 |
18.37 |
16.81 |
17.26 |
640522手 |
113115万 |
-1.01 |
-5.53% |
2020-09-04 |
18.62 |
20.81 |
17.58 |
18.27 |
1592468手 |
305393万 |
-0.27 |
-1.46% |
2020-08-28 |
16.60 |
19.66 |
16.31 |
18.54 |
950179手 |
173116万 |
2.03 |
12.30% |
2020-08-21 |
16.76 |
17.49 |
16.23 |
16.51 |
474759手 |
80332万 |
-0.16 |
-0.96% |
2020-08-14 |
16.88 |
16.99 |
16.10 |
16.67 |
492587手 |
81558万 |
-0.43 |
-2.52% |
2020-08-07 |
17.20 |
18.15 |
16.83 |
17.10 |
733402手 |
127602万 |
0.10 |
0.59% |
2020-07-31 |
16.60 |
17.32 |
16.10 |
17.00 |
598485手 |
100393万 |
0.37 |
2.23% |
2020-07-24 |
17.42 |
17.99 |
16.39 |
16.63 |
1108419手 |
191531万 |
-0.51 |
-2.98% |
2020-07-17 |
18.68 |
20.50 |
16.90 |
17.14 |
1688491手 |
316736万 |
0.16 |
0.94% |
2020-07-10 |
14.91 |
17.33 |
14.83 |
16.98 |
1502933手 |
240634万 |
2.07 |
13.88% |
2020-07-03 |
14.31 |
15.38 |
14.31 |
14.91 |
1048847手 |
157384万 |
0.31 |
2.12% |
2020-06-24 |
14.34 |
14.97 |
13.36 |
14.60 |
548110手 |
77366万 |
0.35 |
2.46% |
2020-06-19 |
14.41 |
14.72 |
13.80 |
14.25 |
646953手 |
91418万 |
-0.25 |
-1.72% |
2020-06-12 |
14.96 |
15.60 |
14.35 |
14.50 |
892138手 |
133947万 |
-0.28 |
-1.89% |
2020-06-05 |
13.51 |
15.64 |
13.51 |
14.78 |
1251622手 |
183743万 |
1.44 |
10.79% |
2020-05-29 |
14.10 |
14.60 |
12.92 |
13.34 |
1047194手 |
142892万 |
-0.98 |
-6.84% |
2020-05-22 |
12.44 |
14.49 |
12.08 |
14.32 |
1254220手 |
171022万 |
1.76 |
14.01% |
2020-05-15 |
13.00 |
13.18 |
12.49 |
12.56 |
592389手 |
75915万 |
-0.03 |
-0.24% |
2020-05-08 |
11.69 |
12.63 |
11.56 |
12.59 |
307554手 |
37608万 |
0.82 |
6.97% |
2020-04-30 |
11.60 |
11.90 |
10.53 |
11.77 |
372284手 |
42469万 |
0.19 |
1.64% |
2020-04-24 |
12.87 |
12.98 |
11.46 |
11.58 |
490525手 |
60133万 |
-1.32 |
-10.23% |
2020-04-17 |
12.31 |
13.25 |
11.97 |
12.90 |
597591手 |
76085万 |
0.21 |
1.66% |
2020-04-10 |
12.62 |
13.51 |
12.52 |
12.69 |
720241手 |
92894万 |
0.22 |
1.76% |
2020-04-03 |
12.15 |
12.98 |
11.69 |
12.47 |
696715手 |
86713万 |
0.06 |
0.48% |
2020-03-27 |
12.94 |
13.30 |
12.06 |
12.41 |
715614手 |
91300万 |
-1.02 |
-7.59% |
2020-03-20 |
15.39 |
15.45 |
12.92 |
13.43 |
872158手 |
120303万 |
-1.80 |
-11.82% |
2020-03-13 |
15.66 |
16.40 |
14.20 |
15.23 |
1285073手 |
198150万 |
-1.07 |
-6.56% |
2020-03-06 |
17.40 |
18.19 |
15.93 |
16.30 |
1857280手 |
316294万 |
-0.76 |
-4.46% |
2020-02-28 |
13.46 |
19.33 |
13.26 |
17.06 |
2441225手 |
411008万 |
3.60 |
26.75% |
2020-02-21 |
11.19 |
13.97 |
11.13 |
13.46 |
1217304手 |
155419万 |
2.39 |
21.59% |
2020-02-14 |
11.05 |
11.44 |
10.93 |
11.07 |
525452手 |
58658万 |
-0.07 |
-0.63% |
2020-02-07 |
10.35 |
11.37 |
9.90 |
11.14 |
672183手 |
72558万 |
-0.36 |
-3.13% |
2020-01-23 |
12.75 |
13.31 |
11.49 |
11.50 |
746078手 |
92789万 |
-1.43 |
-11.06% |
2020-01-17 |
13.27 |
13.65 |
12.68 |
12.93 |
892058手 |
116875万 |
0.05 |
0.39% |
2020-01-10 |
11.22 |
13.27 |
11.08 |
12.88 |
1036022手 |
126827万 |
1.59 |
14.08% |
2020-01-03 |
10.82 |
11.34 |
10.77 |
11.29 |
208686手 |
23260万 |
0.55 |
5.12% |
2019-12-31 |
9.69 |
10.89 |
9.62 |
10.74 |
198608手 |
20563万 |
0.18 |
1.71% |
2019-12-27 |
10.57 |
10.96 |
10.20 |
10.56 |
339442手 |
36048万 |
-0.02 |
-0.19% |
2019-12-20 |
10.39 |
10.99 |
10.37 |
10.58 |
434076手 |
46785万 |
0.20 |
1.93% |
2019-12-13 |
10.31 |
10.50 |
10.11 |
10.38 |
293853手 |
30325万 |
0.13 |
1.27% |
2019-12-06 |
9.60 |
10.44 |
9.56 |
10.25 |
267331手 |
26878万 |
0.65 |
6.77% |
2019-11-29 |
9.77 |
9.77 |
9.46 |
9.60 |
93732手 |
8989万 |
-0.15 |
-1.54% |
2019-11-22 |
9.77 |
10.14 |
9.70 |
9.75 |
138636手 |
13718万 |
0.03 |
0.31% |
2019-11-15 |
10.13 |
10.13 |
9.70 |
9.72 |
144240手 |
14220万 |
-0.41 |
-4.05% |
2019-11-08 |
10.01 |
10.28 |
9.85 |
10.13 |
149306手 |
15023万 |
0.12 |
1.20% |
2019-11-01 |
10.19 |
10.56 |
9.81 |
10.01 |
231352手 |
23546万 |
-0.21 |
-2.06% |
2019-10-25 |
11.08 |
11.08 |
10.00 |
10.22 |
243294手 |
25104万 |
-1.00 |
-8.91% |
2019-10-18 |
10.23 |
11.56 |
10.18 |
11.22 |
454007手 |
49755万 |
1.10 |
10.87% |
2019-10-11 |
10.27 |
10.34 |
9.89 |
10.12 |
123991手 |
12598万 |
-0.12 |
-1.17% |
2019-09-30 |
10.73 |
10.77 |
10.20 |
10.24 |
43859手 |
4567万 |
-0.38 |
-3.58% |
2019-09-27 |
11.30 |
11.93 |
10.42 |
10.62 |
629165手 |
71598万 |
-0.69 |
-6.10% |
2019-09-20 |
11.32 |
11.59 |
10.93 |
11.31 |
292248手 |
32820万 |
0.03 |
0.27% |
2019-09-12 |
11.37 |
11.71 |
11.18 |
11.28 |
307942手 |
35110万 |
0.03 |
0.27% |
2019-09-06 |
10.30 |
11.37 |
10.17 |
11.25 |
475514手 |
51875万 |
0.95 |
9.22% |
2019-08-30 |
10.39 |
11.00 |
10.18 |
10.30 |
302987手 |
32305万 |
-0.46 |
-4.28% |
2019-08-23 |
10.00 |
11.06 |
9.93 |
10.76 |
453454手 |
48064万 |
1.08 |
11.16% |
2019-08-16 |
9.36 |
9.79 |
9.23 |
9.68 |
125255手 |
12033万 |
0.34 |
3.64% |
2019-08-09 |
10.00 |
10.13 |
9.18 |
9.34 |
155824手 |
15025万 |
-0.69 |
-6.88% |
2019-08-02 |
10.64 |
10.81 |
9.94 |
10.03 |
179173手 |
18790万 |
-0.61 |
-5.73% |
2019-07-26 |
10.82 |
10.87 |
10.38 |
10.64 |
144015手 |
15200万 |
-0.23 |
-2.12% |
2019-07-19 |
10.65 |
10.94 |
10.38 |
10.87 |
168279手 |
18058万 |
0.27 |
2.55% |
2019-07-12 |
11.16 |
11.16 |
10.39 |
10.60 |
163399手 |
17349万 |
-0.55 |
-4.93% |
2019-07-05 |
11.16 |
11.40 |
10.96 |
11.15 |
271702手 |
30430万 |
0.37 |
3.43% |
2019-06-28 |
11.30 |
11.31 |
10.67 |
10.78 |
192767手 |
21269万 |
-0.44 |
-3.92% |
2019-06-21 |
10.58 |
11.32 |
10.50 |
11.22 |
238125手 |
26014万 |
0.56 |
5.25% |
2019-06-14 |
10.50 |
11.38 |
10.23 |
10.66 |
334707手 |
36207万 |
0.30 |
2.90% |
2019-06-06 |
11.15 |
11.61 |
10.29 |
10.36 |
277808手 |
30230万 |
-0.64 |
-5.82% |
2019-05-31 |
10.75 |
11.45 |
10.44 |
11.00 |
287640手 |
32115万 |
0.27 |
2.52% |
2019-05-24 |
10.83 |
11.50 |
10.71 |
10.73 |
270403手 |
30024万 |
-0.11 |
-1.01% |
2019-05-17 |
11.41 |
11.69 |
10.75 |
10.84 |
289002手 |
32664万 |
-0.74 |
-6.39% |
2019-05-10 |
11.41 |
11.60 |
10.62 |
11.58 |
421378手 |
47088万 |
-0.22 |
-1.86% |
2019-04-30 |
12.51 |
12.56 |
11.63 |
11.80 |
200994手 |
24156万 |
-1.01 |
-7.88% |
2019-04-26 |
14.60 |
14.64 |
12.78 |
12.81 |
381172手 |
52250万 |
-1.77 |
-12.14% |
2019-04-19 |
14.50 |
14.98 |
13.90 |
14.58 |
348185手 |
50574万 |
0.24 |
1.67% |
2019-04-12 |
15.12 |
15.23 |
14.20 |
14.34 |
517179手 |
75878万 |
-0.71 |
-4.72% |
2019-04-04 |
14.65 |
15.49 |
14.50 |
15.05 |
476822手 |
72192万 |
0.60 |
4.15% |
2019-03-29 |
14.83 |
15.47 |
13.73 |
14.45 |
522877手 |
75747万 |
-0.56 |
-3.73% |
2019-03-22 |
15.13 |
15.42 |
14.28 |
15.01 |
649137手 |
96582万 |
-0.07 |
-0.46% |
2019-03-15 |
15.18 |
17.00 |
14.85 |
15.08 |
887722手 |
140473万 |
-0.04 |
-0.27% |
2019-03-08 |
13.45 |
16.28 |
13.43 |
15.12 |
1043159手 |
156054万 |
1.67 |
12.42% |
2019-03-01 |
13.30 |
13.98 |
12.94 |
13.45 |
754039手 |
101594万 |
0.35 |
2.67% |
2019-02-22 |
12.61 |
13.39 |
12.33 |
13.10 |
706001手 |
90160万 |
0.72 |
5.82% |
2019-02-15 |
11.37 |
12.69 |
11.28 |
12.38 |
759278手 |
92078万 |
1.15 |
10.24% |
2019-02-01 |
10.33 |
11.88 |
10.33 |
11.23 |
592076手 |
66173万 |
0.93 |
9.03% |
2019-01-25 |
10.68 |
10.74 |
10.19 |
10.30 |
131246手 |
13724万 |
-0.33 |
-3.10% |
2019-01-18 |
10.85 |
11.08 |
10.49 |
10.63 |
166413手 |
17889万 |
-0.24 |
-2.21% |
2019-01-11 |
10.25 |
11.03 |
10.12 |
10.87 |
247526手 |
26382万 |
0.71 |
6.99% |
2018-12-28 |
10.21 |
10.36 |
9.66 |
9.67 |
122706手 |
12248万 |
-0.57 |
-5.57% |
2018-12-21 |
10.18 |
10.36 |
10.01 |
10.24 |
125699手 |
12829万 |
0.01 |
0.10% |
2018-12-14 |
10.80 |
11.08 |
10.21 |
10.23 |
229907手 |
24658万 |
-0.68 |
-6.23% |
2018-12-07 |
11.60 |
11.95 |
10.80 |
10.91 |
433197手 |
49578万 |
-0.71 |
-6.11% |
2018-11-30 |
12.11 |
12.48 |
11.23 |
11.62 |
539825手 |
64156万 |
-0.38 |
-3.17% |
2018-11-23 |
11.30 |
12.77 |
10.97 |
12.00 |
565175手 |
66921万 |
0.54 |
4.71% |
2018-11-16 |
10.00 |
11.64 |
9.96 |
11.46 |
468541手 |
50684万 |
1.45 |
14.49% |
2018-11-09 |
9.90 |
10.31 |
9.74 |
10.01 |
255981手 |
25683万 |
0.04 |
0.40% |
2018-11-02 |
9.54 |
9.97 |
9.12 |
9.97 |
282668手 |
27282万 |
0.47 |
4.95% |
2018-10-26 |
9.11 |
9.97 |
9.03 |
9.50 |
412648手 |
39366万 |
0.48 |
5.32% |
2018-10-19 |
9.56 |
10.91 |
8.41 |
9.02 |
829840手 |
82018万 |
0.00 |
0.00% |
2018-10-12 |
10.90 |
11.00 |
8.57 |
9.02 |
197088手 |
18974万 |
-2.12 |
-19.03% |
2018-09-28 |
11.27 |
11.43 |
11.03 |
11.14 |
77156手 |
8668万 |
-0.21 |
-1.85% |
2018-09-21 |
11.40 |
11.41 |
10.86 |
11.35 |
126140手 |
14053万 |
-0.13 |
-1.13% |
2018-09-14 |
11.89 |
11.91 |
11.41 |
11.48 |
91276手 |
10555万 |
-0.45 |
-3.77% |
2018-09-07 |
11.93 |
12.17 |
11.58 |
11.93 |
86900手 |
10354万 |
-0.04 |
-0.33% |
2018-08-31 |
12.37 |
12.69 |
11.75 |
11.97 |
101564手 |
12548万 |
-0.39 |
-3.15% |
2018-08-24 |
12.25 |
12.53 |
12.04 |
12.36 |
88531手 |
10881万 |
0.06 |
0.49% |
2018-08-17 |
12.60 |
12.93 |
12.10 |
12.30 |
102644手 |
12907万 |
-0.49 |
-3.83% |
2018-08-10 |
12.59 |
12.90 |
12.02 |
12.79 |
150294手 |
18865万 |
0.22 |
1.75% |
2018-08-03 |
13.96 |
14.14 |
12.30 |
12.57 |
161341手 |
21308万 |
-1.42 |
-10.15% |
2018-07-27 |
14.20 |
14.59 |
13.98 |
13.99 |
186561手 |
26646万 |
-0.18 |
-1.27% |
2018-07-20 |
13.91 |
14.75 |
13.25 |
14.17 |
315730手 |
44762万 |
-0.21 |
-1.46% |
2018-07-13 |
14.15 |
14.90 |
13.40 |
14.38 |
203670手 |
28929万 |
0.33 |
2.35% |
2018-07-06 |
15.89 |
15.89 |
13.50 |
14.05 |
214003手 |
31713万 |
-1.90 |
-11.91% |
2018-06-29 |
16.04 |
16.14 |
15.46 |
15.95 |
125804手 |
19933万 |
0.00 |
0.00% |
2018-06-22 |
16.51 |
16.76 |
15.35 |
15.95 |
126956手 |
20244万 |
-1.10 |
-6.45% |
2018-06-15 |
17.68 |
18.00 |
15.90 |
17.05 |
130803手 |
22613万 |
-0.63 |
-3.56% |
2018-06-08 |
18.05 |
18.46 |
17.52 |
17.68 |
121504手 |
21934万 |
-0.35 |
-1.94% |
2018-06-01 |
19.20 |
19.60 |
17.70 |
18.03 |
204405手 |
38065万 |
-1.24 |
-6.43% |
2018-05-25 |
19.17 |
19.86 |
18.83 |
19.27 |
281539手 |
54638万 |
0.32 |
1.69% |
2018-05-18 |
19.08 |
19.93 |
18.71 |
18.95 |
234129手 |
45054万 |
-0.14 |
-0.73% |
2018-05-11 |
17.89 |
20.44 |
17.87 |
19.09 |
369614手 |
71384万 |
1.22 |
6.83% |
2018-05-04 |
17.78 |
18.15 |
17.52 |
17.87 |
69016手 |
12336万 |
0.12 |
0.68% |
2018-04-27 |
17.54 |
18.37 |
17.28 |
17.75 |
134269手 |
23979万 |
0.21 |
1.20% |
2018-04-20 |
18.57 |
19.01 |
17.43 |
17.54 |
223547手 |
40580万 |
-1.17 |
-6.25% |
2018-04-13 |
19.67 |
19.86 |
18.68 |
18.71 |
263450手 |
50779万 |
-1.05 |
-5.31% |
2018-04-04 |
19.37 |
20.22 |
18.92 |
19.76 |
280027手 |
55164万 |
0.43 |
2.23% |
2018-03-30 |
17.60 |
19.33 |
17.18 |
19.33 |
220750手 |
40571万 |
1.58 |
8.90% |
2018-03-23 |
18.77 |
19.76 |
17.40 |
17.75 |
231874手 |
43606万 |
-1.05 |
-5.58% |
2018-03-16 |
19.35 |
19.80 |
18.80 |
18.80 |
250107手 |
48191万 |
-0.36 |
-1.88% |
2018-03-09 |
18.68 |
19.23 |
18.38 |
19.16 |
206480手 |
38994万 |
0.55 |
2.96% |