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 |
10.98 |
11.98 |
10.95 |
11.92 |
262135手 |
30204万 |
0.94 |
8.56% |
2021-01-15 |
10.44 |
11.43 |
10.12 |
10.98 |
301811手 |
32172万 |
0.55 |
5.27% |
2021-01-08 |
11.10 |
11.43 |
10.30 |
10.43 |
256636手 |
27799万 |
-0.66 |
-5.95% |
2020-12-31 |
11.35 |
11.35 |
10.72 |
11.09 |
170409手 |
18613万 |
-0.26 |
-2.29% |
2020-12-25 |
11.52 |
11.68 |
10.80 |
11.35 |
231046手 |
25909万 |
-0.15 |
-1.30% |
2020-12-18 |
11.82 |
12.02 |
11.31 |
11.50 |
180479手 |
21042万 |
-0.31 |
-2.62% |
2020-12-11 |
12.28 |
12.56 |
11.64 |
11.81 |
220725手 |
26760万 |
-0.45 |
-3.67% |
2020-12-04 |
12.99 |
13.10 |
11.94 |
12.26 |
183784手 |
22711万 |
-0.69 |
-5.33% |
2020-11-27 |
13.60 |
13.84 |
12.78 |
12.95 |
298621手 |
39910万 |
-0.60 |
-4.43% |
2020-11-20 |
13.83 |
14.33 |
13.18 |
13.55 |
612341手 |
84458万 |
-0.23 |
-1.67% |
2020-11-13 |
11.45 |
14.50 |
11.35 |
13.78 |
932588手 |
122300万 |
2.57 |
22.93% |
2020-11-06 |
10.40 |
11.40 |
10.35 |
11.21 |
490921手 |
54033万 |
0.90 |
8.73% |
2020-10-30 |
10.30 |
10.75 |
10.08 |
10.31 |
297746手 |
30905万 |
-0.12 |
-1.15% |
2020-10-23 |
10.61 |
11.11 |
10.11 |
10.43 |
485098手 |
51592万 |
-0.61 |
-5.53% |
2020-10-16 |
10.89 |
11.48 |
10.44 |
11.04 |
668775手 |
73095万 |
0.19 |
1.75% |
2020-10-09 |
10.55 |
11.12 |
10.51 |
10.85 |
59895手 |
6454万 |
0.46 |
4.43% |
2020-09-30 |
10.85 |
10.98 |
10.35 |
10.39 |
118403手 |
12543万 |
-0.49 |
-4.50% |
2020-09-25 |
10.37 |
11.34 |
10.36 |
10.88 |
603626手 |
66255万 |
0.57 |
5.53% |
2020-09-18 |
9.76 |
10.38 |
9.71 |
10.31 |
122536手 |
12313万 |
0.54 |
5.53% |
2020-09-11 |
10.13 |
10.25 |
9.47 |
9.77 |
104001手 |
10315万 |
-0.37 |
-3.65% |
2020-09-04 |
10.38 |
10.46 |
9.95 |
10.14 |
123469手 |
12637万 |
-0.18 |
-1.74% |
2020-08-28 |
10.53 |
10.66 |
10.16 |
10.32 |
180729手 |
18768万 |
-0.16 |
-1.53% |
2020-08-21 |
10.18 |
10.61 |
10.06 |
10.48 |
201834手 |
20902万 |
0.31 |
3.05% |
2020-08-14 |
9.95 |
10.25 |
9.64 |
10.17 |
171678手 |
17182万 |
0.22 |
2.21% |
2020-08-07 |
9.85 |
10.30 |
9.83 |
9.95 |
181162手 |
18206万 |
0.11 |
1.12% |
2020-07-31 |
9.72 |
10.04 |
9.58 |
9.84 |
148039手 |
14521万 |
0.06 |
0.61% |
2020-07-24 |
9.49 |
10.46 |
9.49 |
9.78 |
263998手 |
26614万 |
0.33 |
3.49% |
2020-07-17 |
9.84 |
10.16 |
9.38 |
9.45 |
181074手 |
17763万 |
-0.40 |
-4.06% |
2020-07-10 |
9.46 |
10.00 |
9.43 |
9.85 |
188584手 |
18394万 |
0.39 |
4.12% |
2020-07-03 |
8.95 |
9.46 |
8.86 |
9.46 |
106454手 |
9717万 |
0.51 |
5.70% |
2020-06-24 |
8.95 |
8.99 |
8.82 |
8.95 |
38437手 |
3420万 |
0.00 |
0.00% |
2020-06-19 |
9.18 |
9.27 |
8.83 |
8.95 |
95053手 |
8569万 |
-0.25 |
-2.72% |
2020-06-12 |
9.19 |
9.27 |
8.98 |
9.20 |
68834手 |
6301万 |
0.04 |
0.44% |
2020-06-05 |
8.88 |
9.21 |
8.88 |
9.16 |
78707手 |
7154万 |
0.30 |
3.39% |
2020-05-29 |
9.06 |
9.06 |
8.81 |
8.86 |
79336手 |
7062万 |
-0.14 |
-1.56% |
2020-05-22 |
9.14 |
9.22 |
8.97 |
9.00 |
58491手 |
5326万 |
-0.16 |
-1.75% |
2020-05-15 |
9.27 |
9.45 |
9.15 |
9.16 |
71773手 |
6661万 |
-0.11 |
-1.19% |
2020-05-08 |
9.21 |
9.31 |
9.11 |
9.27 |
64228手 |
5918万 |
0.03 |
0.33% |
2020-04-30 |
10.05 |
10.06 |
9.17 |
9.24 |
129099手 |
12197万 |
-0.70 |
-7.04% |
2020-04-24 |
9.83 |
10.18 |
9.75 |
9.94 |
73209手 |
7289万 |
0.16 |
1.64% |
2020-04-17 |
9.74 |
9.84 |
9.65 |
9.78 |
50018手 |
4882万 |
0.03 |
0.31% |
2020-04-10 |
9.71 |
9.98 |
9.68 |
9.75 |
65978手 |
6495万 |
0.15 |
1.56% |
2020-04-03 |
9.66 |
9.71 |
9.41 |
9.60 |
49604手 |
4724万 |
-0.13 |
-1.34% |
2020-03-27 |
9.48 |
9.90 |
9.30 |
9.73 |
90868手 |
8755万 |
0.11 |
1.14% |
2020-03-20 |
9.88 |
9.90 |
9.16 |
9.62 |
121681手 |
11566万 |
-0.18 |
-1.84% |
2020-03-13 |
10.66 |
10.80 |
9.50 |
9.80 |
187823手 |
19150万 |
-1.02 |
-9.43% |
2020-03-06 |
10.03 |
11.26 |
10.03 |
10.82 |
309846手 |
33440万 |
0.67 |
6.60% |
2020-02-28 |
10.09 |
10.58 |
9.72 |
10.15 |
223280手 |
22567万 |
0.05 |
0.49% |
2020-02-21 |
9.70 |
10.15 |
9.70 |
10.10 |
156604手 |
15592万 |
0.40 |
4.12% |
2020-02-14 |
9.63 |
9.94 |
9.62 |
9.70 |
116122手 |
11314万 |
0.10 |
1.04% |
2020-02-07 |
9.15 |
9.65 |
8.42 |
9.60 |
124413手 |
11555万 |
-0.57 |
-5.61% |
2020-01-23 |
11.15 |
11.26 |
10.06 |
10.17 |
125064手 |
13401万 |
-1.02 |
-9.12% |
2020-01-17 |
10.98 |
11.62 |
10.89 |
11.19 |
170648手 |
19284万 |
0.21 |
1.91% |
2020-01-10 |
10.79 |
11.04 |
10.61 |
10.98 |
142247手 |
15400万 |
0.16 |
1.48% |
2020-01-03 |
10.75 |
10.88 |
10.72 |
10.82 |
42541手 |
4595万 |
0.14 |
1.31% |
2019-12-31 |
8.55 |
10.71 |
8.22 |
10.68 |
121187手 |
11233万 |
0.17 |
1.62% |
2019-12-27 |
10.41 |
10.63 |
10.35 |
10.51 |
94679手 |
9909万 |
0.11 |
1.06% |
2019-12-20 |
10.46 |
10.77 |
10.30 |
10.40 |
112074手 |
11811万 |
-0.07 |
-0.67% |
2019-12-13 |
10.25 |
10.50 |
10.08 |
10.47 |
104736手 |
10692万 |
0.31 |
3.05% |
2019-12-06 |
9.99 |
10.38 |
9.99 |
10.16 |
115246手 |
11743万 |
0.18 |
1.80% |
2019-11-29 |
9.76 |
10.03 |
9.73 |
9.98 |
74142手 |
7327万 |
0.21 |
2.15% |
2019-11-22 |
9.65 |
10.16 |
9.57 |
9.77 |
66847手 |
6632万 |
0.17 |
1.77% |
2019-11-15 |
10.16 |
10.16 |
9.54 |
9.60 |
68036手 |
6717万 |
-0.50 |
-4.95% |
2019-11-08 |
10.36 |
10.47 |
10.04 |
10.10 |
78674手 |
8055万 |
-0.22 |
-2.13% |
2019-11-01 |
10.70 |
10.85 |
10.05 |
10.32 |
122248手 |
12782万 |
-0.39 |
-3.64% |
2019-10-25 |
11.51 |
11.55 |
10.59 |
10.71 |
103432手 |
11338万 |
-0.88 |
-7.59% |
2019-10-18 |
11.77 |
11.97 |
11.36 |
11.59 |
102327手 |
11887万 |
-0.14 |
-1.19% |
2019-10-11 |
11.45 |
11.87 |
11.26 |
11.73 |
56137手 |
6554万 |
0.24 |
2.09% |
2019-09-30 |
11.56 |
11.69 |
11.40 |
11.49 |
8844手 |
1019万 |
-0.07 |
-0.61% |
2019-09-27 |
11.94 |
12.04 |
11.31 |
11.56 |
72970手 |
8578万 |
-0.39 |
-3.26% |
2019-09-20 |
12.46 |
12.46 |
11.92 |
11.95 |
97564手 |
11809万 |
-0.39 |
-3.16% |
2019-09-12 |
11.77 |
12.47 |
11.59 |
12.34 |
123325手 |
14886万 |
0.74 |
6.38% |
2019-09-06 |
11.07 |
11.60 |
11.00 |
11.60 |
129890手 |
14772万 |
0.57 |
5.17% |
2019-08-30 |
10.96 |
11.28 |
10.88 |
11.03 |
108196手 |
12019万 |
-0.14 |
-1.25% |
2019-08-23 |
11.75 |
12.15 |
11.14 |
11.17 |
196899手 |
22713万 |
-0.54 |
-4.61% |
2019-08-16 |
11.86 |
11.96 |
11.43 |
11.71 |
77672手 |
9062万 |
-0.11 |
-0.93% |
2019-08-09 |
12.99 |
12.99 |
11.79 |
11.82 |
112736手 |
13785万 |
-1.20 |
-9.22% |
2019-08-02 |
12.92 |
13.51 |
12.64 |
13.02 |
146514手 |
19087万 |
0.13 |
1.01% |
2019-07-26 |
12.62 |
13.05 |
12.37 |
12.89 |
78069手 |
9912万 |
0.22 |
1.74% |
2019-07-19 |
12.46 |
13.25 |
12.41 |
12.67 |
80911手 |
10381万 |
0.10 |
0.80% |
2019-07-12 |
12.80 |
12.80 |
12.25 |
12.57 |
66318手 |
8319万 |
-0.22 |
-1.72% |
2019-07-05 |
12.38 |
12.93 |
12.38 |
12.79 |
103155手 |
13093万 |
0.54 |
4.41% |
2019-06-28 |
12.43 |
12.71 |
12.05 |
12.25 |
103434手 |
12824万 |
-0.16 |
-1.29% |
2019-06-21 |
12.65 |
12.88 |
12.18 |
12.41 |
169670手 |
21194万 |
-0.20 |
-1.59% |
2019-06-14 |
13.27 |
14.01 |
12.61 |
12.61 |
147208手 |
19671万 |
-0.39 |
-3.00% |
2019-06-06 |
13.72 |
13.72 |
12.95 |
13.00 |
108185手 |
14356万 |
-0.60 |
-4.41% |
2019-05-31 |
13.80 |
14.23 |
13.50 |
13.60 |
119728手 |
16562万 |
-0.20 |
-1.45% |
2019-05-24 |
13.84 |
14.30 |
13.02 |
13.80 |
163535手 |
22552万 |
-0.16 |
-1.15% |
2019-05-17 |
13.77 |
14.71 |
13.47 |
13.96 |
235052手 |
33593万 |
0.19 |
1.38% |
2019-05-10 |
14.28 |
14.50 |
12.62 |
13.77 |
289357手 |
39485万 |
-0.93 |
-6.33% |
2019-04-30 |
13.84 |
14.86 |
13.69 |
14.70 |
107672手 |
15269万 |
0.73 |
5.22% |
2019-04-26 |
14.22 |
14.93 |
13.60 |
13.97 |
270846手 |
38646万 |
0.31 |
2.27% |
2019-04-19 |
12.85 |
13.66 |
12.22 |
13.66 |
194883手 |
25343万 |
0.97 |
7.64% |
2019-04-12 |
13.15 |
13.75 |
12.64 |
12.69 |
210418手 |
27788万 |
-0.24 |
-1.86% |
2019-04-04 |
11.63 |
13.05 |
11.63 |
12.93 |
277911手 |
34571万 |
1.30 |
11.18% |
2019-03-29 |
11.60 |
11.87 |
11.15 |
11.63 |
180679手 |
20724万 |
-0.16 |
-1.36% |
2019-03-22 |
11.04 |
11.87 |
10.87 |
11.79 |
272258手 |
31233万 |
0.77 |
6.99% |
2019-03-15 |
10.88 |
11.47 |
10.67 |
11.02 |
231962手 |
25722万 |
0.14 |
1.29% |
2019-03-08 |
11.30 |
11.45 |
10.88 |
10.88 |
345327手 |
38627万 |
-0.32 |
-2.86% |
2019-03-01 |
10.37 |
11.34 |
10.09 |
11.20 |
367566手 |
39557万 |
1.20 |
12.00% |
2019-02-22 |
9.76 |
10.15 |
9.73 |
10.00 |
165994手 |
16468万 |
0.26 |
2.67% |
2019-02-15 |
9.48 |
9.95 |
9.40 |
9.74 |
164345手 |
16004万 |
0.25 |
2.63% |
2019-02-01 |
9.27 |
9.57 |
8.93 |
9.49 |
166516手 |
15464万 |
0.27 |
2.93% |
2019-01-25 |
9.11 |
9.35 |
8.99 |
9.22 |
104110手 |
9556万 |
0.12 |
1.32% |
2019-01-18 |
8.83 |
9.13 |
8.78 |
9.10 |
124675手 |
11153万 |
0.25 |
2.83% |
2019-01-11 |
8.68 |
8.93 |
8.63 |
8.85 |
113351手 |
9969万 |
0.17 |
1.96% |
2018-12-28 |
9.11 |
9.24 |
8.43 |
8.47 |
104026手 |
9210万 |
-0.65 |
-7.13% |
2018-12-21 |
9.52 |
9.52 |
9.06 |
9.12 |
75692手 |
7002万 |
-0.32 |
-3.39% |
2018-12-14 |
9.66 |
9.72 |
9.42 |
9.44 |
98061手 |
9386万 |
-0.31 |
-3.18% |
2018-12-07 |
10.11 |
10.25 |
9.69 |
9.75 |
151932手 |
15238万 |
-0.10 |
-1.01% |
2018-11-30 |
9.63 |
10.16 |
9.60 |
9.85 |
105510手 |
10403万 |
0.20 |
2.07% |
2018-11-23 |
10.45 |
10.46 |
9.52 |
9.65 |
148635手 |
15085万 |
-0.77 |
-7.39% |
2018-11-16 |
9.66 |
10.54 |
9.51 |
10.42 |
190024手 |
19256万 |
0.74 |
7.64% |
2018-11-09 |
9.88 |
10.13 |
9.58 |
9.68 |
124928手 |
12313万 |
-0.20 |
-2.02% |
2018-11-02 |
9.48 |
9.91 |
9.08 |
9.88 |
153145手 |
14721万 |
0.35 |
3.67% |
2018-10-26 |
10.43 |
11.19 |
9.20 |
9.53 |
298474手 |
30520万 |
-1.13 |
-10.60% |
2018-10-19 |
11.10 |
11.28 |
9.89 |
10.66 |
122577手 |
12992万 |
-0.41 |
-3.70% |
2018-10-12 |
12.18 |
12.18 |
10.68 |
11.07 |
98888手 |
11315万 |
-1.27 |
-10.29% |
2018-09-28 |
12.30 |
12.65 |
12.18 |
12.34 |
68121手 |
8457万 |
-0.04 |
-0.32% |
2018-09-21 |
12.09 |
12.44 |
11.58 |
12.38 |
88112手 |
10729万 |
0.29 |
2.40% |
2018-09-14 |
12.40 |
12.52 |
11.70 |
12.09 |
85369手 |
10254万 |
-0.46 |
-3.67% |
2018-09-07 |
12.62 |
13.01 |
12.11 |
12.55 |
113084手 |
14284万 |
-0.07 |
-0.56% |
2018-08-31 |
13.26 |
13.54 |
12.53 |
12.62 |
153393手 |
20103万 |
-0.59 |
-4.47% |
2018-08-24 |
13.06 |
13.70 |
12.70 |
13.21 |
139986手 |
18586万 |
0.16 |
1.23% |
2018-08-17 |
13.12 |
13.43 |
12.83 |
13.05 |
86718手 |
11396万 |
-0.10 |
-0.76% |
2018-08-10 |
12.68 |
13.33 |
12.09 |
13.15 |
133314手 |
17095万 |
0.46 |
3.62% |
2018-08-03 |
14.20 |
14.33 |
12.69 |
12.69 |
154385手 |
20904万 |
-1.61 |
-11.26% |
2018-07-27 |
14.90 |
14.90 |
14.11 |
14.30 |
188217手 |
27392万 |
-0.25 |
-1.72% |
2018-07-20 |
14.75 |
15.07 |
14.21 |
14.55 |
149423手 |
21796万 |
-0.26 |
-1.76% |
2018-07-13 |
13.85 |
14.94 |
13.85 |
14.81 |
129129手 |
18625万 |
0.96 |
6.93% |
2018-07-06 |
15.21 |
15.44 |
13.41 |
13.85 |
184425手 |
26397万 |
-1.35 |
-8.88% |
2018-06-29 |
15.35 |
15.42 |
14.35 |
15.20 |
176168手 |
26233万 |
-0.05 |
-0.33% |
2018-06-22 |
15.60 |
15.86 |
14.66 |
15.25 |
177836手 |
27145万 |
-0.81 |
-5.04% |
2018-06-15 |
17.10 |
17.20 |
14.80 |
16.06 |
320359手 |
52056万 |
-1.17 |
-6.79% |
2018-06-08 |
16.69 |
17.94 |
15.49 |
17.23 |
500272手 |
83593万 |
0.60 |
3.61% |
2018-06-01 |
16.48 |
17.26 |
16.00 |
16.63 |
331439手 |
55183万 |
0.15 |
0.91% |
2018-05-25 |
16.82 |
17.40 |
16.36 |
16.48 |
336108手 |
56842万 |
-0.20 |
-1.20% |
2018-05-18 |
15.90 |
17.06 |
15.73 |
16.68 |
315135手 |
51855万 |
0.73 |
4.58% |
2018-05-11 |
15.71 |
16.34 |
15.54 |
15.95 |
290279手 |
46319万 |
0.39 |
2.51% |
2018-05-04 |
14.99 |
15.84 |
14.68 |
15.56 |
178846手 |
27381万 |
0.71 |
4.78% |
2018-04-27 |
14.58 |
15.50 |
14.31 |
14.85 |
316314手 |
47438万 |
0.21 |
1.43% |
2018-04-20 |
15.21 |
15.51 |
14.04 |
14.64 |
313339手 |
46136万 |
-0.69 |
-4.50% |
2018-04-13 |
15.57 |
16.15 |
14.95 |
15.33 |
308787手 |
48087万 |
-0.39 |
-2.48% |
2018-04-04 |
15.82 |
16.17 |
15.05 |
15.72 |
193786手 |
30222万 |
0.06 |
0.38% |
2018-03-30 |
14.80 |
15.90 |
14.80 |
15.66 |
366961手 |
56744万 |
0.80 |
5.38% |
2018-03-23 |
15.47 |
16.88 |
14.73 |
14.86 |
533618手 |
84115万 |
-0.91 |
-5.77% |
2018-03-16 |
13.31 |
16.10 |
13.28 |
15.77 |
429979手 |
63966万 |
2.52 |
19.02% |
2018-03-09 |
13.18 |
13.34 |
12.81 |
13.25 |
80270手 |
10535万 |
0.11 |
0.84% |
2018-03-02 |
12.88 |
13.49 |
12.81 |
13.14 |
101331手 |
13321万 |
0.26 |
2.02% |
2018-02-23 |
11.88 |
13.61 |
11.88 |
12.88 |
39628手 |
5043万 |
0.51 |
4.12% |
2018-02-14 |
12.08 |
12.66 |
12.03 |
12.37 |
58128手 |
7247万 |
0.29 |
2.40% |
2018-02-09 |
12.44 |
12.94 |
11.52 |
12.08 |
193661手 |
23779万 |
-0.45 |
-3.59% |
2018-02-02 |
13.95 |
14.05 |
12.21 |
12.53 |
169037手 |
22382万 |
-1.50 |
-10.69% |
2018-01-26 |
13.92 |
14.22 |
13.80 |
14.03 |
146640手 |
20491万 |
0.10 |
0.72% |