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 |
2021-01-22 |
7.32 |
7.72 |
7.29 |
7.42 |
330912手 |
24741万 |
0.09 |
1.23% |
2021-01-15 |
8.22 |
8.22 |
6.95 |
7.33 |
631831手 |
47630万 |
-0.88 |
-10.72% |
2021-01-08 |
8.42 |
8.76 |
7.90 |
8.21 |
730191手 |
61363万 |
-0.21 |
-2.49% |
2020-12-31 |
9.27 |
9.48 |
8.40 |
8.42 |
900121手 |
80494万 |
-0.85 |
-9.17% |
2020-12-25 |
9.02 |
9.45 |
8.83 |
9.27 |
1189877手 |
109022万 |
0.15 |
1.65% |
2020-12-18 |
8.80 |
9.42 |
8.51 |
9.12 |
1257546手 |
113366万 |
0.34 |
3.87% |
2020-12-11 |
8.78 |
8.78 |
8.43 |
8.78 |
525973手 |
45271万 |
-0.02 |
-0.23% |
2020-12-04 |
8.40 |
9.05 |
8.36 |
8.80 |
562695手 |
49573万 |
0.37 |
4.39% |
2020-11-27 |
8.34 |
8.51 |
8.20 |
8.43 |
319900手 |
26789万 |
0.09 |
1.08% |
2020-11-20 |
8.17 |
8.34 |
8.11 |
8.34 |
215565手 |
17689万 |
0.17 |
2.08% |
2020-11-13 |
8.42 |
8.65 |
8.11 |
8.17 |
419025手 |
35218万 |
-0.07 |
-0.85% |
2020-11-06 |
8.12 |
8.48 |
7.85 |
8.24 |
351342手 |
28585万 |
0.14 |
1.73% |
2020-10-30 |
8.48 |
8.60 |
8.07 |
8.10 |
310281手 |
25874万 |
-0.38 |
-4.48% |
2020-10-23 |
8.98 |
8.98 |
8.42 |
8.48 |
426549手 |
37308万 |
-0.47 |
-5.25% |
2020-10-16 |
8.60 |
9.03 |
8.57 |
8.95 |
643296手 |
56830万 |
0.41 |
4.80% |
2020-10-09 |
8.33 |
8.58 |
8.30 |
8.54 |
88544手 |
7518万 |
0.30 |
3.64% |
2020-09-30 |
8.67 |
8.75 |
8.12 |
8.24 |
245015手 |
20361万 |
-0.43 |
-4.96% |
2020-09-25 |
8.63 |
9.07 |
8.56 |
8.67 |
745551手 |
65625万 |
0.04 |
0.46% |
2020-09-18 |
8.53 |
8.68 |
8.33 |
8.63 |
404510手 |
34524万 |
0.15 |
1.77% |
2020-09-11 |
9.27 |
9.35 |
8.27 |
8.48 |
813569手 |
70995万 |
-0.86 |
-9.21% |
2020-09-04 |
9.33 |
9.43 |
9.05 |
9.34 |
932466手 |
86242万 |
0.00 |
0.00% |
2020-08-28 |
9.46 |
9.63 |
8.96 |
9.34 |
1230298手 |
114213万 |
-0.24 |
-2.50% |
2020-08-21 |
9.88 |
11.08 |
9.45 |
9.58 |
3612274手 |
369561万 |
-1.24 |
-11.46% |
2020-08-14 |
9.52 |
12.75 |
9.32 |
10.82 |
4229217手 |
482955万 |
1.25 |
13.06% |
2020-08-07 |
9.96 |
10.65 |
9.22 |
9.57 |
1981294手 |
197205万 |
-0.41 |
-4.11% |
2020-07-31 |
8.83 |
10.30 |
8.83 |
9.98 |
2740166手 |
265802万 |
1.21 |
13.80% |
2020-07-24 |
8.41 |
9.45 |
8.36 |
8.77 |
1556829手 |
140688万 |
0.41 |
4.90% |
2020-07-17 |
8.57 |
9.20 |
8.20 |
8.36 |
1288226手 |
113878万 |
-0.27 |
-3.13% |
2020-07-10 |
8.08 |
8.97 |
8.07 |
8.63 |
1396374手 |
119148万 |
0.55 |
6.81% |
2020-07-03 |
7.73 |
8.13 |
7.70 |
8.08 |
474486手 |
37620万 |
0.29 |
3.72% |
2020-06-26 |
8.06 |
8.12 |
7.78 |
7.79 |
295227手 |
23492万 |
-0.30 |
-3.71% |
2020-06-19 |
7.69 |
8.39 |
7.69 |
8.09 |
946754手 |
76157万 |
0.46 |
6.03% |
2020-06-12 |
7.64 |
7.82 |
7.33 |
7.63 |
344021手 |
26385万 |
0.00 |
0.00% |
2020-06-05 |
7.44 |
7.79 |
7.43 |
7.63 |
328095手 |
25037万 |
0.17 |
2.28% |
2020-05-29 |
7.41 |
7.68 |
7.32 |
7.46 |
245472手 |
18400万 |
0.05 |
0.68% |
2020-05-22 |
7.75 |
7.79 |
7.36 |
7.41 |
311886手 |
23805万 |
-0.32 |
-4.14% |
2020-05-15 |
7.95 |
8.07 |
7.71 |
7.73 |
443030手 |
34962万 |
-0.22 |
-2.77% |
2020-05-08 |
7.74 |
8.06 |
7.63 |
7.95 |
282443手 |
22387万 |
0.17 |
2.19% |
2020-04-30 |
8.42 |
8.42 |
7.40 |
7.78 |
552375手 |
43520万 |
-0.66 |
-7.82% |
2020-04-24 |
8.70 |
9.26 |
8.30 |
8.44 |
1423648手 |
124326万 |
-0.36 |
-4.09% |
2020-04-17 |
8.05 |
9.46 |
7.82 |
8.80 |
1732543手 |
151933万 |
0.77 |
9.59% |
2020-04-10 |
8.08 |
8.41 |
7.97 |
8.03 |
596412手 |
48905万 |
0.10 |
1.26% |
2020-04-03 |
7.91 |
8.11 |
7.60 |
7.93 |
446152手 |
35008万 |
-0.11 |
-1.37% |
2020-03-27 |
7.97 |
8.38 |
7.58 |
8.04 |
782850手 |
63064万 |
-0.13 |
-1.59% |
2020-03-20 |
8.56 |
8.74 |
7.52 |
8.17 |
879509手 |
71010万 |
-0.20 |
-2.39% |
2020-03-13 |
9.31 |
9.77 |
8.17 |
8.37 |
1184701手 |
107499万 |
-0.97 |
-10.38% |
2020-03-06 |
9.03 |
9.56 |
9.01 |
9.34 |
992138手 |
92205万 |
0.42 |
4.71% |
2020-02-28 |
9.30 |
10.29 |
8.80 |
8.92 |
1839392手 |
176290万 |
-0.34 |
-3.67% |
2020-02-21 |
9.23 |
9.72 |
8.85 |
9.26 |
1327257手 |
124039万 |
-0.16 |
-1.70% |
2020-02-14 |
10.39 |
10.39 |
9.06 |
9.42 |
1911090手 |
185214万 |
-0.96 |
-9.25% |
2020-02-07 |
11.90 |
12.70 |
10.37 |
10.38 |
3945172手 |
454132万 |
-0.46 |
-4.24% |
2020-01-23 |
9.10 |
11.01 |
8.90 |
10.84 |
2502002手 |
256270万 |
2.57 |
31.08% |
2020-01-17 |
8.10 |
8.37 |
7.99 |
8.27 |
616889手 |
50238万 |
0.22 |
2.73% |
2020-01-10 |
8.29 |
8.56 |
7.94 |
8.05 |
899955手 |
73496万 |
-0.10 |
-1.23% |
2020-01-03 |
8.10 |
8.56 |
7.81 |
8.15 |
860363手 |
69646万 |
0.05 |
0.62% |
2019-12-31 |
6.16 |
8.10 |
5.98 |
8.10 |
486122手 |
37780万 |
0.82 |
11.26% |
2019-12-27 |
7.31 |
7.39 |
7.11 |
7.28 |
243032手 |
17692万 |
-0.06 |
-0.82% |
2019-12-20 |
7.15 |
7.62 |
7.14 |
7.34 |
415631手 |
30582万 |
0.23 |
3.23% |
2019-12-13 |
7.02 |
7.20 |
6.91 |
7.11 |
201418手 |
14218万 |
0.09 |
1.28% |
2019-12-06 |
6.91 |
7.06 |
6.90 |
7.02 |
104302手 |
7284万 |
0.09 |
1.30% |
2019-11-29 |
7.10 |
7.11 |
6.80 |
6.93 |
151561手 |
10492万 |
-0.15 |
-2.12% |
2019-11-22 |
7.18 |
7.30 |
7.06 |
7.08 |
194393手 |
13980万 |
-0.09 |
-1.25% |
2019-11-15 |
7.33 |
7.36 |
6.87 |
7.17 |
284491手 |
20359万 |
-0.17 |
-2.32% |
2019-11-08 |
7.28 |
7.43 |
7.22 |
7.34 |
215781手 |
15841万 |
0.05 |
0.69% |
2019-11-01 |
7.62 |
7.81 |
7.12 |
7.29 |
547418手 |
41307万 |
-0.37 |
-4.83% |
2019-10-25 |
7.30 |
8.15 |
7.19 |
7.66 |
848906手 |
65814万 |
0.31 |
4.22% |
2019-10-18 |
7.62 |
7.74 |
7.32 |
7.35 |
272218手 |
20509万 |
-0.26 |
-3.42% |
2019-10-11 |
7.17 |
7.84 |
7.17 |
7.61 |
307068手 |
23076万 |
0.45 |
6.29% |
2019-09-30 |
7.21 |
7.31 |
7.13 |
7.16 |
40061手 |
2886万 |
-0.05 |
-0.69% |
2019-09-27 |
8.02 |
8.02 |
7.10 |
7.21 |
468756手 |
35423万 |
-0.85 |
-10.55% |
2019-09-20 |
8.46 |
8.78 |
7.95 |
8.06 |
1010956手 |
84593万 |
-0.14 |
-1.71% |
2019-09-12 |
7.81 |
8.65 |
7.72 |
8.20 |
1054100手 |
86345万 |
0.45 |
5.81% |
2019-09-06 |
7.67 |
8.00 |
7.42 |
7.75 |
771635手 |
60087万 |
0.09 |
1.18% |
2019-08-30 |
7.40 |
8.10 |
7.32 |
7.66 |
1003734手 |
77785万 |
-0.11 |
-1.42% |
2019-08-23 |
6.86 |
7.96 |
6.84 |
7.77 |
914390手 |
67597万 |
0.93 |
13.60% |
2019-08-16 |
6.61 |
7.05 |
6.50 |
6.84 |
362945手 |
24706万 |
0.22 |
3.32% |
2019-08-09 |
7.08 |
7.13 |
6.32 |
6.62 |
393315手 |
26350万 |
-0.48 |
-6.76% |
2019-08-02 |
7.71 |
7.71 |
6.90 |
7.10 |
295996手 |
21967万 |
-0.64 |
-8.27% |
2019-07-26 |
7.81 |
7.87 |
7.52 |
7.74 |
380721手 |
29175万 |
-0.16 |
-2.02% |
2019-07-19 |
7.70 |
8.50 |
7.55 |
7.90 |
577527手 |
46167万 |
0.17 |
2.20% |
2019-07-12 |
8.10 |
8.11 |
7.52 |
7.73 |
389188手 |
30330万 |
-0.36 |
-4.45% |
2019-07-05 |
8.23 |
8.53 |
8.00 |
8.09 |
531588手 |
43920万 |
0.04 |
0.50% |
2019-06-28 |
8.58 |
8.60 |
7.97 |
8.05 |
721388手 |
60098万 |
-0.64 |
-7.37% |
2019-06-21 |
8.51 |
8.98 |
8.27 |
8.69 |
1213624手 |
104671万 |
0.30 |
3.58% |
2019-06-14 |
7.79 |
9.15 |
7.62 |
8.39 |
1703103手 |
144477万 |
0.70 |
9.10% |
2019-06-06 |
8.90 |
8.90 |
7.61 |
7.69 |
872710手 |
71915万 |
-1.36 |
-15.03% |
2019-05-31 |
9.13 |
10.24 |
8.93 |
9.05 |
1533307手 |
145532万 |
-0.23 |
-2.48% |
2019-05-24 |
10.65 |
11.53 |
9.17 |
9.28 |
2556380手 |
270978万 |
-0.92 |
-9.02% |
2019-05-17 |
8.75 |
10.35 |
8.75 |
10.20 |
1644700手 |
156966万 |
1.20 |
13.33% |
2019-05-10 |
8.20 |
10.27 |
8.08 |
9.00 |
1837015手 |
168742万 |
0.32 |
3.69% |
2019-04-30 |
9.25 |
9.25 |
8.29 |
8.68 |
512928手 |
44541万 |
-0.64 |
-6.87% |
2019-04-26 |
12.47 |
12.74 |
9.29 |
9.32 |
1989552手 |
225635万 |
-2.26 |
-19.52% |
2019-04-19 |
9.57 |
11.58 |
9.57 |
11.58 |
322567手 |
36574万 |
1.44 |
14.20% |
2019-04-08 |
10.43 |
10.43 |
9.70 |
10.14 |
185762手 |
18630万 |
0.21 |
2.12% |
2019-04-04 |
8.66 |
10.37 |
8.60 |
9.93 |
610309手 |
57489万 |
1.29 |
14.93% |
2019-03-29 |
8.53 |
9.35 |
8.28 |
8.64 |
679544手 |
60226万 |
0.00 |
0.00% |
2019-03-22 |
7.59 |
9.10 |
7.56 |
8.64 |
756205手 |
64032万 |
1.05 |
13.83% |
2019-03-15 |
7.50 |
8.15 |
7.50 |
7.59 |
449109手 |
35012万 |
0.17 |
2.29% |
2019-03-08 |
7.40 |
7.96 |
7.40 |
7.42 |
432778手 |
33296万 |
0.02 |
0.27% |
2019-03-01 |
7.16 |
7.81 |
7.14 |
7.40 |
426912手 |
31826万 |
0.17 |
2.35% |
2019-02-22 |
6.78 |
7.38 |
6.68 |
7.23 |
357008手 |
24949万 |
0.46 |
6.79% |
2019-02-15 |
6.35 |
7.06 |
6.34 |
6.77 |
156018手 |
10481万 |
0.44 |
6.95% |
2019-02-01 |
6.64 |
6.66 |
6.03 |
6.33 |
70666手 |
4490万 |
-0.29 |
-4.38% |
2019-01-25 |
6.75 |
6.88 |
6.50 |
6.62 |
127470手 |
8511万 |
-0.17 |
-2.50% |
2019-01-18 |
6.52 |
6.90 |
6.46 |
6.79 |
140707手 |
9376万 |
0.31 |
4.78% |
2019-01-11 |
6.33 |
6.55 |
6.27 |
6.48 |
61564手 |
3969万 |
0.22 |
3.51% |
2018-12-28 |
6.39 |
6.42 |
5.95 |
6.14 |
49628手 |
3111万 |
-0.25 |
-3.91% |
2018-12-21 |
6.66 |
6.88 |
6.34 |
6.39 |
76643手 |
5075万 |
-0.18 |
-2.74% |
2018-12-14 |
6.70 |
6.83 |
6.57 |
6.57 |
63873手 |
4269万 |
-0.17 |
-2.52% |
2018-12-07 |
6.62 |
6.95 |
6.58 |
6.74 |
147743手 |
10020万 |
0.23 |
3.53% |
2018-11-30 |
6.63 |
6.80 |
6.38 |
6.51 |
110476手 |
7284万 |
-0.10 |
-1.51% |
2018-11-23 |
6.84 |
7.09 |
6.45 |
6.61 |
245635手 |
16692万 |
-0.24 |
-3.50% |
2018-11-16 |
6.42 |
6.97 |
6.42 |
6.85 |
161835手 |
10926万 |
0.43 |
6.70% |
2018-11-09 |
6.46 |
6.79 |
6.33 |
6.42 |
109134手 |
7130万 |
-0.02 |
-0.31% |
2018-11-02 |
6.29 |
6.44 |
6.08 |
6.44 |
65662手 |
4134万 |
0.15 |
2.38% |
2018-10-26 |
6.13 |
6.45 |
6.07 |
6.29 |
58395手 |
3677万 |
0.19 |
3.12% |
2018-10-19 |
6.58 |
6.58 |
5.70 |
6.10 |
58841手 |
3653万 |
-0.41 |
-6.30% |
2018-10-12 |
7.45 |
7.45 |
6.20 |
6.51 |
85464手 |
5928万 |
-1.01 |
-13.43% |
2018-09-28 |
7.54 |
7.68 |
7.41 |
7.52 |
75333手 |
5676万 |
-0.05 |
-0.66% |
2018-09-21 |
7.50 |
7.76 |
7.20 |
7.57 |
80709手 |
6045万 |
-0.08 |
-1.05% |
2018-09-14 |
7.38 |
8.17 |
7.26 |
7.65 |
86461手 |
6563万 |
0.25 |
3.38% |
2018-09-07 |
7.75 |
7.90 |
7.34 |
7.40 |
101533手 |
7773万 |
-0.46 |
-5.85% |
2018-08-31 |
7.77 |
8.08 |
7.40 |
7.86 |
116608手 |
9025万 |
0.03 |
0.38% |
2018-08-24 |
7.46 |
8.08 |
7.38 |
7.83 |
160490手 |
12462万 |
0.48 |
6.53% |
2018-08-17 |
7.61 |
7.79 |
7.35 |
7.35 |
52006手 |
3952万 |
-0.42 |
-5.41% |
2018-08-10 |
7.43 |
8.00 |
7.21 |
7.77 |
72978手 |
5513万 |
0.34 |
4.58% |
2018-08-03 |
7.93 |
7.95 |
7.30 |
7.43 |
59155手 |
4537万 |
-0.55 |
-6.89% |
2018-07-27 |
7.55 |
8.15 |
7.39 |
7.98 |
168109手 |
13152万 |
0.21 |
2.70% |
2018-07-20 |
7.51 |
8.16 |
7.36 |
7.77 |
191834手 |
14941万 |
0.27 |
3.60% |
2018-07-13 |
7.17 |
7.59 |
7.11 |
7.50 |
97200手 |
7143万 |
0.32 |
4.46% |
2018-07-06 |
7.32 |
7.45 |
7.02 |
7.18 |
88149手 |
6402万 |
-0.14 |
-1.91% |
2018-06-29 |
7.29 |
7.49 |
6.85 |
7.32 |
126135手 |
9063万 |
0.10 |
1.39% |
2018-06-22 |
8.21 |
8.21 |
7.02 |
7.22 |
125749手 |
9313万 |
-1.01 |
-12.27% |
2018-06-15 |
9.06 |
9.19 |
8.14 |
8.23 |
95697手 |
8375万 |
-0.84 |
-9.26% |
2018-06-08 |
9.25 |
9.41 |
9.03 |
9.07 |
83079手 |
7696万 |
-0.21 |
-2.26% |
2018-06-01 |
9.72 |
10.03 |
9.18 |
9.28 |
198044手 |
18939万 |
-0.37 |
-3.83% |
2018-05-25 |
9.94 |
10.07 |
9.62 |
9.65 |
157548手 |
15606万 |
-0.23 |
-2.33% |
2018-05-18 |
9.74 |
10.08 |
9.60 |
9.88 |
172470手 |
17057万 |
0.16 |
1.65% |
2018-05-11 |
9.63 |
10.08 |
9.63 |
9.72 |
159373手 |
15707万 |
0.08 |
0.83% |
2018-05-04 |
9.80 |
10.19 |
9.48 |
9.64 |
107531手 |
10526万 |
-0.17 |
-1.73% |
2018-04-27 |
9.53 |
9.94 |
9.36 |
9.81 |
131301手 |
12720万 |
0.31 |
3.26% |
2018-04-20 |
9.99 |
10.06 |
9.49 |
9.50 |
135251手 |
13305万 |
-0.54 |
-5.38% |
2018-04-13 |
10.12 |
10.21 |
10.00 |
10.04 |
139034手 |
14059万 |
-0.17 |
-1.67% |
2018-04-04 |
10.32 |
10.42 |
10.07 |
10.21 |
119138手 |
12224万 |
-0.11 |
-1.07% |
2018-03-30 |
9.69 |
10.69 |
9.41 |
10.32 |
204322手 |
20799万 |
0.59 |
6.06% |
2018-03-23 |
10.45 |
10.80 |
9.59 |
9.73 |
232766手 |
24163万 |
-0.67 |
-6.44% |
2018-03-16 |
10.76 |
10.98 |
10.36 |
10.40 |
180549手 |
19239万 |
-0.34 |
-3.17% |
2018-03-09 |
10.41 |
10.83 |
10.37 |
10.74 |
208004手 |
22113万 |
0.29 |
2.77% |
2018-03-02 |
10.13 |
10.77 |
10.13 |
10.45 |
218931手 |
22963万 |
0.25 |
2.45% |
2018-02-23 |
10.04 |
11.04 |
9.64 |
10.20 |
48733手 |
4969万 |
0.16 |
1.59% |
2018-02-14 |
9.53 |
10.09 |
9.53 |
10.04 |
58176手 |
5762万 |
0.54 |
5.68% |
2018-02-09 |
10.00 |
10.47 |
9.30 |
9.50 |
180581手 |
18147万 |
-0.70 |
-6.86% |
2018-02-02 |
10.50 |
10.73 |
9.14 |
10.20 |
244883手 |
25082万 |
-0.30 |
-2.86% |
2018-01-26 |
10.38 |
10.85 |
10.32 |
10.50 |
220967手 |
23368万 |
0.12 |
1.16% |