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 |
2021-03-03 |
8.58 |
8.85 |
8.57 |
8.84 |
243836手 |
21318万 |
0.33 |
3.88% |
2021-02-26 |
8.72 |
8.94 |
8.40 |
8.51 |
453625手 |
39498万 |
-0.21 |
-2.41% |
2021-02-19 |
8.25 |
8.73 |
8.23 |
8.72 |
223198手 |
18988万 |
0.59 |
7.26% |
2021-02-10 |
7.88 |
8.19 |
7.75 |
8.13 |
216610手 |
17402万 |
0.30 |
3.83% |
2021-02-05 |
8.80 |
8.90 |
7.83 |
7.83 |
475352手 |
39930万 |
-0.92 |
-10.51% |
2021-01-29 |
9.86 |
9.86 |
8.64 |
8.75 |
700620手 |
65287万 |
-1.23 |
-12.32% |
2021-01-22 |
10.08 |
10.63 |
9.95 |
9.98 |
1138615手 |
117805万 |
-0.21 |
-2.06% |
2021-01-15 |
9.99 |
10.58 |
9.80 |
10.19 |
991432手 |
100814万 |
0.18 |
1.80% |
2021-01-08 |
10.33 |
10.64 |
9.80 |
10.01 |
1055798手 |
108568万 |
-0.29 |
-2.82% |
2020-12-31 |
11.00 |
11.06 |
9.80 |
10.30 |
1018363手 |
105198万 |
-0.81 |
-7.29% |
2020-12-25 |
10.30 |
11.16 |
10.23 |
11.11 |
1511808手 |
162238万 |
0.77 |
7.45% |
2020-12-18 |
10.42 |
10.65 |
10.08 |
10.34 |
854918手 |
88597万 |
-0.14 |
-1.34% |
2020-12-11 |
12.00 |
12.95 |
10.36 |
10.48 |
2567576手 |
301786万 |
-1.07 |
-9.26% |
2020-12-04 |
11.00 |
11.66 |
10.72 |
11.55 |
928132手 |
104329万 |
0.49 |
4.43% |
2020-11-27 |
10.62 |
11.34 |
10.57 |
11.06 |
1450825手 |
158611万 |
0.27 |
2.50% |
2020-11-20 |
10.30 |
10.80 |
9.88 |
10.79 |
695514手 |
71615万 |
0.49 |
4.76% |
2020-11-13 |
10.41 |
10.86 |
10.12 |
10.30 |
726650手 |
76610万 |
0.00 |
0.00% |
2020-11-06 |
10.02 |
10.37 |
9.50 |
10.30 |
606275手 |
60883万 |
0.30 |
3.00% |
2020-10-30 |
10.11 |
10.32 |
9.99 |
10.00 |
396928手 |
40216万 |
-0.23 |
-2.25% |
2020-10-23 |
10.94 |
11.07 |
10.20 |
10.23 |
394360手 |
41700万 |
-0.68 |
-6.23% |
2020-10-16 |
11.00 |
11.25 |
10.82 |
10.91 |
603050手 |
66846万 |
0.11 |
1.02% |
2020-10-09 |
10.30 |
10.85 |
10.28 |
10.80 |
174909手 |
18656万 |
0.71 |
7.04% |
2020-09-30 |
10.30 |
10.38 |
10.05 |
10.09 |
188210手 |
19222万 |
-0.23 |
-2.23% |
2020-09-25 |
10.95 |
11.08 |
10.26 |
10.32 |
447041手 |
47808万 |
-0.58 |
-5.32% |
2020-09-18 |
10.54 |
11.06 |
10.35 |
10.90 |
566181手 |
60694万 |
0.36 |
3.42% |
2020-09-11 |
11.52 |
11.94 |
10.21 |
10.54 |
940951手 |
105969万 |
-1.03 |
-8.90% |
2020-09-04 |
11.34 |
11.63 |
10.96 |
11.57 |
697957手 |
78827万 |
0.28 |
2.48% |
2020-08-28 |
11.73 |
11.94 |
11.00 |
11.29 |
634771手 |
72895万 |
-0.38 |
-3.26% |
2020-08-21 |
11.74 |
11.99 |
11.38 |
11.67 |
778474手 |
91238万 |
-0.01 |
-0.09% |
2020-08-14 |
12.10 |
12.39 |
11.23 |
11.68 |
877444手 |
103904万 |
-0.50 |
-4.11% |
2020-08-07 |
12.64 |
12.88 |
12.00 |
12.18 |
1783679手 |
222465万 |
-0.37 |
-2.95% |
2020-07-31 |
11.23 |
12.74 |
11.06 |
12.55 |
1586543手 |
189212万 |
1.46 |
13.16% |
2020-07-24 |
12.15 |
12.60 |
11.05 |
11.09 |
1455279手 |
174399万 |
-0.90 |
-7.51% |
2020-07-17 |
13.90 |
14.67 |
11.92 |
11.99 |
2794544手 |
384108万 |
-2.04 |
-14.54% |
2020-07-10 |
12.67 |
14.55 |
12.67 |
14.03 |
4171895手 |
578926万 |
1.37 |
10.82% |
2020-07-03 |
13.40 |
14.17 |
12.45 |
12.66 |
3188212手 |
418551万 |
-0.79 |
-5.87% |
2020-06-24 |
13.33 |
13.87 |
12.28 |
13.45 |
2572232手 |
338395万 |
0.64 |
5.00% |
2020-06-19 |
12.53 |
13.65 |
12.42 |
12.81 |
4424498手 |
570926万 |
0.53 |
4.32% |
2020-06-12 |
10.85 |
12.28 |
10.10 |
12.28 |
2387985手 |
270233万 |
1.48 |
13.70% |
2020-06-05 |
10.05 |
11.05 |
10.03 |
10.80 |
1279220手 |
137591万 |
0.83 |
8.32% |
2020-05-29 |
10.26 |
10.67 |
9.75 |
9.97 |
742366手 |
76051万 |
-0.30 |
-2.92% |
2020-05-22 |
11.31 |
11.48 |
10.11 |
10.27 |
1595385手 |
174745万 |
-0.81 |
-7.31% |
2020-05-15 |
10.45 |
11.34 |
10.25 |
11.08 |
1412806手 |
150892万 |
0.68 |
6.54% |
2020-05-08 |
9.60 |
10.52 |
9.60 |
10.40 |
741031手 |
75688万 |
0.72 |
7.44% |
2020-04-30 |
10.24 |
10.28 |
8.88 |
9.68 |
1050943手 |
99767万 |
-0.92 |
-8.68% |
2020-04-24 |
10.70 |
11.39 |
10.52 |
10.60 |
422608手 |
46028万 |
0.06 |
0.57% |
2020-04-09 |
10.39 |
10.72 |
10.29 |
10.54 |
680012手 |
71364万 |
0.41 |
4.05% |
2020-04-03 |
10.01 |
10.43 |
9.37 |
10.13 |
1209490手 |
120811万 |
-0.09 |
-0.88% |
2020-03-27 |
10.75 |
10.98 |
9.62 |
10.22 |
1222956手 |
127802万 |
-0.98 |
-8.75% |
2020-03-20 |
11.74 |
11.82 |
10.31 |
11.20 |
1469097手 |
164220万 |
-0.44 |
-3.78% |
2020-03-13 |
11.99 |
12.13 |
10.80 |
11.64 |
2051424手 |
236746万 |
-0.65 |
-5.29% |
2020-03-06 |
12.04 |
12.95 |
11.84 |
12.29 |
2085145手 |
258335万 |
0.52 |
4.42% |
2020-02-28 |
15.24 |
15.99 |
11.75 |
11.77 |
4014902手 |
571356万 |
-3.69 |
-23.87% |
2020-02-21 |
14.80 |
15.85 |
13.81 |
15.46 |
5664369手 |
840177万 |
0.51 |
3.41% |
2020-02-14 |
11.59 |
15.35 |
11.46 |
14.95 |
5331273手 |
712918万 |
3.12 |
26.37% |
2020-02-07 |
11.66 |
11.95 |
10.49 |
11.83 |
3253358手 |
372092万 |
-1.13 |
-8.72% |
2020-01-23 |
11.70 |
13.72 |
11.49 |
12.96 |
3643433手 |
462647万 |
1.09 |
9.18% |
2020-01-17 |
11.90 |
12.55 |
11.34 |
11.87 |
3494127手 |
419542万 |
-0.22 |
-1.82% |
2020-01-10 |
12.05 |
13.45 |
11.67 |
12.09 |
4299903手 |
534368万 |
-0.32 |
-2.58% |
2020-01-03 |
11.85 |
12.86 |
11.54 |
12.41 |
1975110手 |
243945万 |
0.57 |
4.81% |
2019-12-31 |
4.70 |
12.48 |
4.67 |
11.84 |
2084943手 |
235931万 |
-1.02 |
-7.93% |
2019-12-27 |
11.90 |
13.38 |
10.41 |
12.86 |
6863201手 |
820152万 |
1.07 |
9.07% |
2019-12-20 |
10.08 |
12.25 |
9.91 |
11.79 |
6187769手 |
687330万 |
1.76 |
17.55% |
2019-12-13 |
8.20 |
10.46 |
8.02 |
10.03 |
5326356手 |
505853万 |
1.74 |
20.99% |
2019-12-06 |
7.80 |
8.43 |
7.69 |
8.29 |
2536891手 |
202932万 |
0.58 |
7.52% |
2019-11-29 |
7.47 |
7.84 |
6.93 |
7.71 |
2021330手 |
152351万 |
0.19 |
2.53% |
2019-11-22 |
7.27 |
7.85 |
7.16 |
7.52 |
2083303手 |
157071万 |
0.31 |
4.30% |
2019-11-15 |
6.63 |
7.71 |
6.51 |
7.21 |
1985267手 |
144682万 |
0.49 |
7.29% |
2019-11-08 |
7.40 |
7.48 |
6.59 |
6.72 |
762855手 |
52513万 |
-0.68 |
-9.19% |
2019-11-01 |
7.20 |
7.55 |
7.16 |
7.40 |
795008手 |
58674万 |
0.21 |
2.92% |
2019-10-25 |
7.15 |
7.24 |
6.97 |
7.19 |
395483手 |
28090万 |
0.00 |
0.00% |
2019-10-18 |
7.51 |
7.73 |
7.16 |
7.19 |
788198手 |
59180万 |
-0.24 |
-3.23% |
2019-10-11 |
7.36 |
7.56 |
7.13 |
7.43 |
650740手 |
48238万 |
0.16 |
2.20% |
2019-09-30 |
7.54 |
7.58 |
7.27 |
7.27 |
138903手 |
10307万 |
-0.26 |
-3.45% |
2019-09-27 |
7.91 |
8.45 |
7.40 |
7.53 |
1751848手 |
139416万 |
-0.50 |
-6.23% |
2019-09-20 |
7.60 |
8.28 |
7.31 |
8.03 |
2178824手 |
170399万 |
0.48 |
6.36% |
2019-09-12 |
7.53 |
7.77 |
7.41 |
7.55 |
1258483手 |
95387万 |
0.11 |
1.48% |
2019-09-06 |
6.81 |
7.60 |
6.67 |
7.44 |
1707446手 |
124538万 |
0.64 |
9.41% |
2019-08-30 |
6.68 |
7.13 |
6.63 |
6.80 |
751377手 |
51986万 |
-0.02 |
-0.29% |
2019-08-23 |
6.89 |
7.14 |
6.72 |
6.82 |
839812手 |
58634万 |
-0.02 |
-0.29% |
2019-08-16 |
6.72 |
6.97 |
6.53 |
6.84 |
707028手 |
48137万 |
0.20 |
3.01% |
2019-08-09 |
7.32 |
7.55 |
6.61 |
6.64 |
918826手 |
63715万 |
-0.72 |
-9.78% |
2019-08-02 |
7.43 |
7.61 |
7.16 |
7.36 |
959332手 |
71440万 |
-0.03 |
-0.41% |
2019-07-26 |
7.35 |
7.63 |
6.86 |
7.39 |
949508手 |
69717万 |
0.10 |
1.37% |
2019-07-19 |
6.94 |
7.42 |
6.82 |
7.29 |
721018手 |
52146万 |
0.36 |
5.20% |
2019-07-12 |
7.24 |
7.24 |
6.78 |
6.93 |
553604手 |
38551万 |
-0.30 |
-4.15% |
2019-07-05 |
7.48 |
7.61 |
7.13 |
7.23 |
839852手 |
61971万 |
-0.04 |
-0.55% |
2019-06-28 |
7.66 |
7.75 |
7.11 |
7.27 |
1099983手 |
81554万 |
-0.41 |
-5.34% |
2019-06-21 |
7.74 |
7.82 |
7.37 |
7.68 |
1354612手 |
103167万 |
-0.04 |
-0.52% |
2019-06-14 |
7.77 |
8.60 |
7.62 |
7.72 |
3081722手 |
250399万 |
-0.05 |
-0.64% |
2019-06-06 |
8.79 |
8.79 |
7.46 |
7.77 |
3306161手 |
269573万 |
-0.39 |
-4.78% |
2019-05-31 |
6.79 |
8.16 |
6.72 |
8.16 |
3351175手 |
255392万 |
1.39 |
20.53% |
2019-05-24 |
7.36 |
7.75 |
6.71 |
6.77 |
2227472手 |
160901万 |
-0.34 |
-4.78% |
2019-05-17 |
7.05 |
7.53 |
6.81 |
7.11 |
2361014手 |
169419万 |
0.32 |
4.71% |
2019-05-10 |
6.17 |
6.79 |
5.72 |
6.79 |
911192手 |
57360万 |
0.29 |
4.46% |
2019-04-30 |
6.97 |
6.97 |
6.38 |
6.50 |
224771手 |
14741万 |
-0.45 |
-6.47% |
2019-04-26 |
7.29 |
7.66 |
6.93 |
6.95 |
782271手 |
56849万 |
-0.34 |
-4.66% |
2019-04-19 |
7.57 |
7.61 |
7.01 |
7.29 |
836555手 |
61423万 |
-0.20 |
-2.67% |
2019-04-12 |
7.51 |
7.69 |
7.22 |
7.49 |
985143手 |
73014万 |
-0.02 |
-0.27% |
2019-04-04 |
7.68 |
8.14 |
7.45 |
7.51 |
1778774手 |
138367万 |
-0.17 |
-2.21% |
2019-03-29 |
7.48 |
8.07 |
7.03 |
7.68 |
1951278手 |
147553万 |
0.03 |
0.39% |
2019-03-22 |
7.19 |
7.75 |
7.02 |
7.65 |
1378959手 |
101656万 |
0.49 |
6.84% |
2019-03-15 |
8.00 |
8.30 |
6.92 |
7.16 |
3024673手 |
232213万 |
-0.54 |
-7.01% |
2019-03-08 |
6.88 |
7.96 |
6.76 |
7.70 |
3255390手 |
241069万 |
0.94 |
13.90% |
2019-03-01 |
7.00 |
7.30 |
6.62 |
6.76 |
1881627手 |
130634万 |
-0.18 |
-2.59% |
2019-02-22 |
6.27 |
7.18 |
6.19 |
6.94 |
3046044手 |
206693万 |
0.70 |
11.22% |
2019-02-15 |
5.33 |
6.60 |
5.29 |
6.24 |
2610527手 |
158407万 |
0.94 |
17.74% |
2019-02-01 |
6.30 |
6.30 |
5.01 |
5.30 |
2445770手 |
138624万 |
-0.99 |
-15.74% |
2019-01-25 |
5.23 |
6.29 |
5.11 |
6.29 |
1611793手 |
95907万 |
1.04 |
19.81% |
2019-01-18 |
5.33 |
5.51 |
5.12 |
5.25 |
666609手 |
35540万 |
-0.08 |
-1.50% |
2019-01-11 |
5.00 |
5.68 |
5.00 |
5.33 |
1059462手 |
56877万 |
0.38 |
7.68% |
2018-12-28 |
4.80 |
5.06 |
4.67 |
4.67 |
321987手 |
15794万 |
-0.15 |
-3.11% |
2018-12-21 |
4.90 |
4.93 |
4.69 |
4.82 |
200027手 |
9629万 |
-0.05 |
-1.03% |
2018-12-14 |
5.10 |
5.15 |
4.86 |
4.87 |
260153手 |
13118万 |
-0.30 |
-5.80% |
2018-12-07 |
5.28 |
5.36 |
5.11 |
5.17 |
367114手 |
19278万 |
0.03 |
0.58% |
2018-11-30 |
5.09 |
5.43 |
4.91 |
5.14 |
637855手 |
33169万 |
0.10 |
1.98% |
2018-11-23 |
5.65 |
5.67 |
4.96 |
5.04 |
765075手 |
40814万 |
-0.64 |
-11.27% |
2018-11-16 |
4.81 |
5.78 |
4.81 |
5.68 |
1488913手 |
79794万 |
0.82 |
16.87% |
2018-11-09 |
4.77 |
5.02 |
4.61 |
4.86 |
923645手 |
44492万 |
0.30 |
6.58% |
2018-11-02 |
4.31 |
4.57 |
4.15 |
4.56 |
398380手 |
17535万 |
0.21 |
4.83% |
2018-10-26 |
4.23 |
4.44 |
4.13 |
4.35 |
337251手 |
14518万 |
0.15 |
3.57% |
2018-10-19 |
4.21 |
4.29 |
3.95 |
4.20 |
340123手 |
14154万 |
0.03 |
0.72% |
2018-10-12 |
5.05 |
5.12 |
4.08 |
4.17 |
415081手 |
19231万 |
-0.98 |
-19.03% |
2018-09-28 |
5.21 |
5.32 |
5.10 |
5.15 |
167574手 |
8722万 |
-0.10 |
-1.91% |
2018-09-21 |
5.33 |
5.33 |
4.90 |
5.25 |
317630手 |
16209万 |
-0.05 |
-0.94% |
2018-09-14 |
5.60 |
5.62 |
5.28 |
5.30 |
183167手 |
9828万 |
-0.28 |
-5.02% |
2018-09-07 |
5.77 |
5.81 |
5.55 |
5.58 |
167435手 |
9515万 |
-0.17 |
-2.96% |
2018-08-31 |
5.81 |
6.03 |
5.74 |
5.75 |
249867手 |
14741万 |
-0.01 |
-0.17% |
2018-08-24 |
5.85 |
5.98 |
5.72 |
5.76 |
218332手 |
12729万 |
-0.09 |
-1.54% |
2018-08-17 |
5.99 |
6.18 |
5.84 |
5.85 |
231930手 |
13987万 |
-0.21 |
-3.46% |
2018-08-10 |
5.85 |
6.12 |
5.75 |
6.06 |
285158手 |
17003万 |
0.21 |
3.59% |
2018-08-03 |
6.32 |
6.36 |
5.75 |
5.85 |
272626手 |
16619万 |
-0.48 |
-7.58% |
2018-07-27 |
6.32 |
6.66 |
6.26 |
6.33 |
483063手 |
31204万 |
-0.01 |
-0.16% |
2018-07-20 |
6.25 |
6.61 |
6.15 |
6.34 |
479098手 |
30421万 |
0.10 |
1.60% |
2018-07-13 |
6.27 |
6.42 |
5.88 |
6.24 |
442360手 |
27514万 |
-0.05 |
-0.80% |
2018-07-06 |
6.30 |
6.54 |
6.07 |
6.29 |
486135手 |
30542万 |
0.00 |
0.00% |
2018-06-29 |
6.02 |
6.32 |
5.71 |
6.29 |
343803手 |
20985万 |
0.31 |
5.18% |
2018-06-22 |
6.72 |
6.84 |
5.80 |
5.98 |
426539手 |
26743万 |
-0.91 |
-13.21% |
2018-06-15 |
6.67 |
6.98 |
6.42 |
6.89 |
447815手 |
30067万 |
0.25 |
3.77% |
2018-06-08 |
6.69 |
6.98 |
6.50 |
6.64 |
253145手 |
17178万 |
-0.04 |
-0.60% |
2018-06-01 |
7.10 |
7.15 |
6.58 |
6.68 |
380115手 |
26121万 |
-0.38 |
-5.38% |
2018-05-25 |
7.35 |
7.64 |
7.05 |
7.06 |
511169手 |
37815万 |
-0.22 |
-3.02% |
2018-05-18 |
7.71 |
7.81 |
7.19 |
7.28 |
492082手 |
36647万 |
-0.45 |
-5.82% |
2018-05-11 |
7.60 |
7.90 |
7.47 |
7.73 |
576342手 |
44558万 |
0.16 |
2.11% |
2018-05-04 |
8.00 |
8.05 |
7.21 |
7.57 |
519411手 |
39795万 |
-0.42 |
-5.26% |
2018-04-27 |
8.57 |
8.69 |
7.98 |
7.99 |
1675828手 |
141075万 |
-0.63 |
-7.31% |
2018-04-20 |
7.79 |
8.87 |
7.70 |
8.62 |
2299140手 |
191082万 |
0.80 |
10.23% |
2018-04-13 |
7.82 |
8.11 |
7.63 |
7.82 |
843062手 |
65865万 |
-0.01 |
-0.13% |
2018-04-04 |
7.96 |
8.52 |
7.81 |
7.83 |
1071193手 |
86481万 |
-0.12 |
-1.51% |
2018-03-30 |
6.50 |
8.28 |
6.50 |
7.95 |
1083750手 |
81381万 |
1.22 |
18.13% |
2018-03-23 |
7.44 |
7.72 |
6.72 |
6.73 |
730473手 |
53861万 |
-0.71 |
-9.54% |
2018-03-16 |
7.74 |
7.95 |
7.26 |
7.44 |
799951手 |
61451万 |
-0.28 |
-3.63% |
2018-03-09 |
7.34 |
7.80 |
7.32 |
7.72 |
985447手 |
74906万 |
0.37 |
5.03% |