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 |
2021-04-09 |
9.37 |
9.52 |
9.21 |
9.28 |
111490手 |
10461万 |
-0.06 |
-0.64% |
2021-04-02 |
9.50 |
9.53 |
9.22 |
9.34 |
110349手 |
10327万 |
-0.15 |
-1.58% |
2021-03-26 |
9.54 |
9.85 |
9.32 |
9.49 |
217586手 |
20720万 |
0.07 |
0.74% |
2021-03-19 |
9.57 |
9.68 |
9.15 |
9.42 |
153442手 |
14559万 |
-0.05 |
-0.53% |
2021-03-12 |
10.15 |
10.32 |
9.42 |
9.47 |
188296手 |
18425万 |
-0.63 |
-6.24% |
2021-03-05 |
9.88 |
10.15 |
9.23 |
10.10 |
145791手 |
14541万 |
0.22 |
2.23% |
2021-02-26 |
9.97 |
10.25 |
9.69 |
9.88 |
202112手 |
20188万 |
-0.09 |
-0.90% |
2021-02-19 |
9.15 |
10.10 |
9.15 |
9.97 |
90567手 |
8731万 |
0.95 |
10.53% |
2021-02-10 |
8.88 |
9.09 |
8.82 |
9.02 |
76768手 |
6887万 |
0.15 |
1.69% |
2021-02-05 |
10.06 |
10.15 |
8.56 |
8.87 |
209669手 |
20002万 |
-1.11 |
-11.12% |
2021-01-29 |
11.45 |
11.88 |
9.91 |
9.98 |
414701手 |
45698万 |
-1.52 |
-13.22% |
2021-01-22 |
11.04 |
11.56 |
11.01 |
11.50 |
320458手 |
36006万 |
0.46 |
4.17% |
2021-01-15 |
11.00 |
11.14 |
10.45 |
11.04 |
227883手 |
24646万 |
0.22 |
2.03% |
2021-01-08 |
10.95 |
11.47 |
10.64 |
10.82 |
240517手 |
26701万 |
-0.15 |
-1.37% |
2020-12-31 |
10.89 |
11.36 |
10.40 |
10.97 |
217016手 |
23784万 |
0.02 |
0.18% |
2020-12-25 |
10.69 |
11.46 |
10.51 |
10.95 |
260986手 |
28756万 |
0.07 |
0.64% |
2020-12-18 |
11.39 |
11.47 |
10.58 |
10.88 |
257903手 |
28090万 |
-0.51 |
-4.48% |
2020-12-11 |
12.55 |
12.75 |
11.29 |
11.39 |
156603手 |
18810万 |
-1.14 |
-9.10% |
2020-12-04 |
11.74 |
12.68 |
11.68 |
12.53 |
187996手 |
23243万 |
0.81 |
6.91% |
2020-11-27 |
12.12 |
12.23 |
11.53 |
11.72 |
145394手 |
17308万 |
-0.44 |
-3.62% |
2020-11-20 |
12.29 |
12.29 |
11.94 |
12.16 |
150064手 |
18143万 |
-0.03 |
-0.25% |
2020-11-13 |
12.35 |
12.79 |
12.07 |
12.19 |
149021手 |
18476万 |
-0.16 |
-1.30% |
2020-11-06 |
12.18 |
12.54 |
12.01 |
12.35 |
132601手 |
16335万 |
0.22 |
1.81% |
2020-10-30 |
13.04 |
13.08 |
12.11 |
12.13 |
146024手 |
18525万 |
-0.91 |
-6.98% |
2020-10-23 |
13.60 |
13.83 |
12.82 |
13.04 |
168057手 |
22215万 |
-0.44 |
-3.26% |
2020-10-16 |
13.80 |
14.68 |
13.42 |
13.48 |
367058手 |
51321万 |
-0.10 |
-0.74% |
2020-10-09 |
13.12 |
13.67 |
13.11 |
13.58 |
53481手 |
7203万 |
0.66 |
5.11% |
2020-09-30 |
12.96 |
13.13 |
12.68 |
12.92 |
85294手 |
11002万 |
-0.03 |
-0.23% |
2020-09-25 |
14.00 |
14.02 |
12.86 |
12.95 |
169191手 |
22707万 |
-0.76 |
-5.54% |
2020-09-18 |
13.38 |
14.28 |
13.07 |
13.71 |
223883手 |
30384万 |
0.49 |
3.71% |
2020-09-11 |
14.19 |
14.40 |
12.90 |
13.22 |
260207手 |
35373万 |
-0.97 |
-6.84% |
2020-09-04 |
14.55 |
14.75 |
13.55 |
14.19 |
261328手 |
37315万 |
-0.40 |
-2.74% |
2020-08-28 |
16.60 |
17.03 |
14.30 |
14.59 |
525094手 |
80025万 |
-2.08 |
-12.48% |
2020-08-21 |
15.70 |
17.19 |
15.61 |
16.67 |
579787手 |
95363万 |
1.03 |
6.59% |
2020-08-14 |
16.28 |
16.67 |
15.24 |
15.64 |
368746手 |
58523万 |
-0.66 |
-4.05% |
2020-08-07 |
16.42 |
17.69 |
16.05 |
16.30 |
664776手 |
112975万 |
0.02 |
0.12% |
2020-07-31 |
16.19 |
16.97 |
15.66 |
16.28 |
509589手 |
82602万 |
0.16 |
0.99% |
2020-07-24 |
16.84 |
18.42 |
15.89 |
16.12 |
678991手 |
117510万 |
-0.37 |
-2.24% |
2020-07-17 |
18.85 |
19.70 |
16.22 |
16.49 |
1028986手 |
187838万 |
-1.76 |
-9.64% |
2020-07-10 |
14.26 |
18.25 |
14.26 |
18.25 |
1171718手 |
192719万 |
4.15 |
29.43% |
2020-07-03 |
13.77 |
14.65 |
13.77 |
14.10 |
567208手 |
80507万 |
0.10 |
0.71% |
2020-06-24 |
13.15 |
14.25 |
13.15 |
14.00 |
365992手 |
50055万 |
0.86 |
6.54% |
2020-06-19 |
13.38 |
13.51 |
12.78 |
13.14 |
371576手 |
48573万 |
0.00 |
0.00% |
2020-06-12 |
12.90 |
13.15 |
12.67 |
13.14 |
303729手 |
39328万 |
0.22 |
1.70% |
2020-06-05 |
12.91 |
13.08 |
12.77 |
12.92 |
280221手 |
36243万 |
0.03 |
0.23% |
2020-05-29 |
12.28 |
13.20 |
12.25 |
12.89 |
261426手 |
33443万 |
0.56 |
4.54% |
2020-05-22 |
12.95 |
12.95 |
12.19 |
12.33 |
263930手 |
33500万 |
-0.72 |
-5.52% |
2020-05-15 |
13.10 |
13.30 |
12.83 |
13.05 |
320636手 |
41750万 |
0.00 |
0.00% |
2020-05-08 |
12.80 |
13.17 |
12.80 |
13.05 |
342105手 |
44424万 |
-0.05 |
-0.38% |
2020-04-30 |
12.98 |
15.55 |
12.92 |
13.10 |
1422788手 |
199657万 |
0.18 |
1.39% |
2020-04-24 |
13.25 |
13.43 |
12.64 |
12.92 |
426901手 |
55462万 |
-0.41 |
-3.08% |
2020-04-17 |
13.72 |
14.16 |
13.33 |
13.33 |
479790手 |
65553万 |
-0.67 |
-4.79% |
2020-04-10 |
13.55 |
14.46 |
13.26 |
14.00 |
746662手 |
103851万 |
0.27 |
1.97% |
2020-04-03 |
12.52 |
13.73 |
12.09 |
13.73 |
432507手 |
54944万 |
1.00 |
7.86% |
2020-03-27 |
12.44 |
13.76 |
12.33 |
12.73 |
449891手 |
58636万 |
0.03 |
0.24% |
2020-03-20 |
13.85 |
13.85 |
11.87 |
12.70 |
401565手 |
50399万 |
-0.88 |
-6.48% |
2020-03-13 |
14.50 |
14.97 |
13.10 |
13.58 |
873143手 |
124309万 |
-0.25 |
-1.81% |
2020-03-06 |
13.30 |
14.18 |
13.12 |
13.83 |
509925手 |
70506万 |
0.90 |
6.96% |
2020-02-28 |
14.11 |
14.45 |
12.87 |
12.93 |
561582手 |
78226万 |
-1.19 |
-8.43% |
2020-02-21 |
13.42 |
14.37 |
13.38 |
14.12 |
449645手 |
62567万 |
0.85 |
6.41% |
2020-02-14 |
12.65 |
14.26 |
12.51 |
13.27 |
422290手 |
56850万 |
0.65 |
5.15% |
2020-02-07 |
12.93 |
12.93 |
11.64 |
12.62 |
428283手 |
52822万 |
-1.75 |
-12.18% |
2020-01-23 |
14.54 |
15.46 |
14.10 |
14.37 |
307585手 |
45559万 |
-0.16 |
-1.10% |
2020-01-17 |
15.06 |
15.30 |
14.50 |
14.53 |
260863手 |
38760万 |
-0.52 |
-3.46% |
2020-01-10 |
15.49 |
15.49 |
14.75 |
15.05 |
446235手 |
67642万 |
-0.31 |
-2.02% |
2020-01-03 |
15.24 |
15.58 |
15.06 |
15.36 |
226553手 |
34689万 |
0.36 |
2.40% |
2019-12-31 |
13.80 |
16.60 |
13.57 |
15.00 |
2076368手 |
309774万 |
0.03 |
0.20% |
2019-12-27 |
15.29 |
15.48 |
14.45 |
14.97 |
384089手 |
56893万 |
-0.61 |
-3.92% |
2019-12-20 |
14.60 |
16.16 |
14.29 |
15.58 |
535401手 |
80637万 |
1.16 |
8.04% |
2019-12-13 |
14.31 |
14.53 |
13.93 |
14.42 |
280070手 |
39741万 |
0.11 |
0.77% |
2019-12-06 |
14.43 |
14.63 |
13.86 |
14.31 |
247369手 |
35124万 |
-0.33 |
-2.25% |
2019-11-29 |
14.18 |
14.96 |
13.78 |
14.64 |
287981手 |
40936万 |
0.34 |
2.38% |
2019-11-22 |
14.13 |
14.91 |
14.06 |
14.30 |
277693手 |
40370万 |
0.17 |
1.20% |
2019-11-15 |
14.49 |
14.49 |
13.76 |
14.13 |
251602手 |
35653万 |
-0.49 |
-3.35% |
2019-11-08 |
14.99 |
15.11 |
14.10 |
14.62 |
352088手 |
51554万 |
-0.31 |
-2.08% |
2019-11-01 |
16.10 |
16.70 |
14.55 |
14.93 |
545790手 |
85194万 |
-1.35 |
-8.29% |
2019-10-25 |
15.99 |
17.74 |
15.33 |
16.28 |
795465手 |
133367万 |
-0.66 |
-3.90% |
2019-10-18 |
15.98 |
17.84 |
15.58 |
16.94 |
1135720手 |
191766万 |
1.22 |
7.76% |
2019-10-11 |
14.22 |
16.01 |
14.04 |
15.72 |
413316手 |
62547万 |
1.57 |
11.10% |
2019-09-30 |
14.15 |
14.47 |
13.95 |
14.15 |
47099手 |
6689万 |
0.00 |
0.00% |
2019-09-27 |
14.65 |
15.28 |
13.95 |
14.15 |
434401手 |
63796万 |
-0.46 |
-3.15% |
2019-09-20 |
15.01 |
15.38 |
14.43 |
14.61 |
553999手 |
82663万 |
-0.40 |
-2.67% |
2019-09-12 |
14.46 |
15.88 |
14.38 |
15.01 |
511875手 |
76705万 |
0.68 |
4.75% |
2019-09-06 |
13.63 |
14.87 |
13.52 |
14.33 |
504198手 |
71513万 |
0.74 |
5.45% |
2019-08-30 |
13.43 |
14.59 |
13.39 |
13.59 |
496473手 |
69647万 |
-1.12 |
-7.61% |
2019-08-23 |
14.50 |
15.89 |
14.11 |
14.71 |
1080819手 |
161799万 |
1.53 |
11.61% |
2019-08-16 |
12.11 |
13.44 |
11.61 |
13.18 |
382674手 |
48233万 |
1.12 |
9.29% |
2019-08-09 |
12.57 |
12.67 |
11.37 |
12.06 |
345631手 |
42023万 |
-0.69 |
-5.41% |
2019-08-02 |
13.65 |
13.79 |
12.35 |
12.75 |
252348手 |
33217万 |
-0.90 |
-6.59% |
2019-07-26 |
14.30 |
14.48 |
13.10 |
13.65 |
333944手 |
45735万 |
-0.87 |
-5.99% |
2019-07-19 |
14.55 |
15.70 |
14.28 |
14.52 |
312952手 |
46881万 |
-0.08 |
-0.55% |
2019-07-12 |
15.25 |
15.55 |
14.35 |
14.60 |
244424手 |
36233万 |
-0.80 |
-5.20% |
2019-07-05 |
15.93 |
16.18 |
15.14 |
15.40 |
299141手 |
47048万 |
-0.40 |
-2.53% |
2019-06-28 |
16.75 |
17.27 |
15.49 |
15.80 |
417462手 |
67482万 |
-0.84 |
-5.05% |
2019-06-21 |
15.90 |
17.57 |
15.33 |
16.64 |
491469手 |
80530万 |
0.59 |
3.68% |
2019-06-14 |
15.68 |
17.50 |
15.10 |
16.05 |
644792手 |
106163万 |
-0.32 |
-1.96% |
2019-06-06 |
16.49 |
17.65 |
14.78 |
16.37 |
673307手 |
111216万 |
0.09 |
0.55% |
2019-05-31 |
16.50 |
18.09 |
16.02 |
16.28 |
681066手 |
114585万 |
-0.28 |
-1.69% |
2019-05-24 |
15.24 |
17.51 |
14.31 |
16.56 |
949614手 |
155332万 |
1.39 |
9.16% |
2019-05-17 |
15.14 |
16.69 |
15.00 |
15.17 |
763796手 |
122348万 |
-0.23 |
-1.49% |
2019-05-10 |
15.60 |
15.64 |
13.88 |
15.40 |
726383手 |
108893万 |
-0.97 |
-5.92% |
2019-04-30 |
17.69 |
17.74 |
15.80 |
16.37 |
360494手 |
59167万 |
-1.41 |
-7.93% |
2019-04-26 |
20.20 |
22.67 |
17.78 |
17.78 |
1601035手 |
330006万 |
-2.40 |
-11.89% |
2019-04-19 |
20.10 |
21.90 |
19.20 |
20.18 |
1089232手 |
221842万 |
-0.04 |
-0.20% |
2019-04-12 |
20.03 |
21.43 |
18.90 |
20.22 |
1014704手 |
204659万 |
0.43 |
2.17% |
2019-04-04 |
20.28 |
21.85 |
19.70 |
19.79 |
983464手 |
202186万 |
-0.37 |
-1.83% |
2019-03-29 |
21.56 |
24.21 |
18.99 |
20.16 |
1766371手 |
377661万 |
-2.04 |
-9.19% |
2019-03-22 |
20.01 |
22.20 |
18.60 |
22.20 |
1408429手 |
283372万 |
2.60 |
13.27% |
2019-03-15 |
19.80 |
22.38 |
18.85 |
19.60 |
1805119手 |
367536万 |
-1.31 |
-6.26% |
2019-03-08 |
19.90 |
23.97 |
19.20 |
20.91 |
2705621手 |
587992万 |
1.70 |
8.85% |
2019-03-01 |
23.60 |
26.70 |
18.43 |
19.21 |
2705288手 |
582886万 |
-3.00 |
-13.51% |
2019-02-22 |
15.18 |
22.21 |
15.03 |
22.21 |
2926256手 |
538285万 |
7.07 |
46.70% |
2019-02-15 |
13.07 |
15.80 |
12.94 |
15.14 |
2480944手 |
360838万 |
2.44 |
19.21% |
2019-02-01 |
14.66 |
14.84 |
12.60 |
12.70 |
1440534手 |
198909万 |
-1.95 |
-13.31% |
2019-01-25 |
17.20 |
17.30 |
14.32 |
14.65 |
1947240手 |
310473万 |
-3.65 |
-19.95% |
2019-01-18 |
19.30 |
21.44 |
18.30 |
18.30 |
2662824手 |
528915万 |
-0.35 |
-1.88% |
2019-01-11 |
14.67 |
19.70 |
14.53 |
18.65 |
2660238手 |
461583万 |
4.38 |
30.69% |
2018-12-28 |
12.61 |
15.20 |
12.01 |
13.82 |
2841565手 |
387091万 |
0.72 |
5.50% |
2018-12-21 |
11.62 |
14.76 |
11.38 |
13.10 |
2874056手 |
377928万 |
2.54 |
24.05% |
2018-12-14 |
7.22 |
10.56 |
7.22 |
10.56 |
42431手 |
3906万 |
4.00 |
60.98% |
2018-11-23 |
7.17 |
7.45 |
6.52 |
6.56 |
559321手 |
39731万 |
-0.61 |
-8.51% |
2018-11-16 |
6.90 |
7.33 |
6.84 |
7.17 |
668885手 |
47546万 |
0.22 |
3.17% |
2018-11-09 |
6.76 |
7.04 |
6.65 |
6.95 |
586625手 |
40081万 |
0.14 |
2.06% |
2018-11-02 |
6.42 |
6.95 |
6.35 |
6.81 |
696721手 |
46763万 |
0.32 |
4.93% |
2018-10-26 |
6.23 |
7.01 |
6.18 |
6.49 |
773712手 |
50438万 |
0.33 |
5.36% |
2018-10-19 |
6.26 |
6.75 |
5.82 |
6.16 |
758804手 |
47908万 |
0.07 |
1.15% |
2018-10-12 |
6.58 |
6.84 |
5.76 |
6.09 |
438761手 |
28101万 |
-0.70 |
-10.31% |
2018-09-28 |
7.19 |
7.25 |
6.69 |
6.79 |
381690手 |
26653万 |
-0.45 |
-6.21% |
2018-09-21 |
7.58 |
7.67 |
6.71 |
7.24 |
937061手 |
66855万 |
-0.55 |
-7.06% |
2018-09-14 |
7.79 |
8.72 |
7.74 |
7.79 |
1362794手 |
112866万 |
-0.14 |
-1.76% |
2018-09-07 |
7.49 |
8.28 |
7.43 |
7.93 |
838232手 |
65026万 |
0.38 |
5.03% |
2018-08-31 |
7.67 |
8.30 |
7.53 |
7.55 |
858612手 |
66878万 |
-0.05 |
-0.66% |
2018-08-24 |
7.33 |
7.90 |
7.22 |
7.60 |
885193手 |
67234万 |
0.16 |
2.15% |
2018-08-17 |
7.78 |
9.05 |
7.33 |
7.44 |
1481030手 |
121767万 |
-0.59 |
-7.35% |
2018-08-10 |
8.14 |
8.35 |
7.51 |
8.03 |
1329431手 |
106177万 |
0.03 |
0.38% |
2018-08-03 |
10.20 |
10.72 |
7.96 |
8.00 |
1931120手 |
175935万 |
-2.44 |
-23.37% |
2018-07-27 |
9.74 |
11.88 |
9.74 |
10.44 |
2683184手 |
283197万 |
0.64 |
6.53% |
2018-07-20 |
7.10 |
10.29 |
7.10 |
9.80 |
1620296手 |
144113万 |
3.35 |
51.94% |
2018-07-13 |
5.57 |
6.45 |
5.13 |
6.45 |
216674手 |
12631万 |
0.88 |
15.80% |
2018-07-06 |
5.63 |
5.77 |
5.38 |
5.57 |
77413手 |
4350万 |
-0.08 |
-1.42% |
2018-06-29 |
5.86 |
5.90 |
5.48 |
5.65 |
81215手 |
4609万 |
-0.15 |
-2.59% |
2018-06-22 |
6.18 |
6.19 |
5.62 |
5.80 |
49003手 |
2856万 |
-0.40 |
-6.45% |
2018-06-15 |
6.44 |
6.52 |
6.10 |
6.20 |
52419手 |
3310万 |
-0.23 |
-3.58% |
2018-06-08 |
6.52 |
6.68 |
6.36 |
6.43 |
41892手 |
2756万 |
-0.14 |
-2.13% |
2018-06-01 |
7.02 |
7.04 |
6.48 |
6.57 |
67469手 |
4522万 |
-0.49 |
-6.94% |
2018-05-25 |
7.21 |
7.29 |
7.00 |
7.06 |
95176手 |
6819万 |
-0.12 |
-1.67% |
2018-05-18 |
7.19 |
7.40 |
7.03 |
7.18 |
87079手 |
6239万 |
-0.02 |
-0.28% |
2018-05-11 |
6.90 |
7.42 |
6.87 |
7.20 |
106903手 |
7662万 |
0.34 |
4.96% |
2018-05-04 |
6.80 |
7.10 |
6.77 |
6.86 |
66847手 |
4630万 |
0.06 |
0.88% |
2018-04-27 |
6.64 |
6.98 |
6.64 |
6.80 |
58490手 |
3997万 |
0.06 |
0.89% |
2018-04-20 |
7.12 |
7.12 |
6.65 |
6.74 |
80693手 |
5543万 |
-0.39 |
-5.47% |
2018-04-13 |
7.29 |
7.35 |
7.10 |
7.13 |
75735手 |
5469万 |
-0.18 |
-2.46% |