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 |
2021-01-27 |
4.24 |
4.25 |
4.04 |
4.07 |
331563手 |
13715万 |
-0.21 |
-4.91% |
2021-01-22 |
4.39 |
4.57 |
4.27 |
4.28 |
500979手 |
22099万 |
-0.13 |
-2.95% |
2021-01-15 |
4.82 |
4.82 |
4.16 |
4.41 |
753456手 |
32951万 |
-0.46 |
-9.45% |
2021-01-08 |
5.74 |
5.78 |
4.72 |
4.87 |
645491手 |
33952万 |
-0.85 |
-14.86% |
2020-12-31 |
6.00 |
6.11 |
5.65 |
5.72 |
548837手 |
32106万 |
-0.34 |
-5.61% |
2020-12-25 |
5.52 |
6.18 |
5.52 |
6.06 |
653472手 |
38153万 |
0.49 |
8.80% |
2020-12-18 |
5.41 |
5.64 |
5.36 |
5.57 |
355403手 |
19681万 |
0.15 |
2.77% |
2020-12-11 |
5.38 |
5.48 |
5.19 |
5.42 |
253000手 |
13552万 |
0.05 |
0.93% |
2020-12-04 |
5.40 |
5.45 |
5.35 |
5.37 |
122499手 |
6616万 |
-0.05 |
-0.92% |
2020-11-27 |
5.47 |
5.62 |
5.36 |
5.42 |
197165手 |
10802万 |
-0.06 |
-1.09% |
2020-11-20 |
5.37 |
5.52 |
5.33 |
5.48 |
202313手 |
11025万 |
0.12 |
2.24% |
2020-11-13 |
5.69 |
5.77 |
5.31 |
5.36 |
378469手 |
20856万 |
-0.32 |
-5.63% |
2020-11-06 |
6.10 |
6.10 |
5.64 |
5.68 |
405402手 |
23920万 |
-0.39 |
-6.42% |
2020-10-30 |
6.10 |
6.17 |
5.92 |
6.07 |
237041手 |
14299万 |
-0.03 |
-0.49% |
2020-10-23 |
6.25 |
6.33 |
5.95 |
6.10 |
286860手 |
17704万 |
-0.19 |
-3.02% |
2020-10-16 |
6.74 |
6.74 |
6.16 |
6.29 |
743491手 |
47788万 |
-0.23 |
-3.53% |
2020-10-09 |
6.80 |
6.92 |
6.45 |
6.52 |
224529手 |
14688万 |
0.12 |
1.88% |
2020-09-30 |
6.46 |
6.56 |
6.28 |
6.40 |
455981手 |
29197万 |
0.01 |
0.16% |
2020-09-25 |
6.31 |
6.46 |
6.01 |
6.39 |
581052手 |
36162万 |
0.07 |
1.11% |
2020-09-18 |
5.94 |
7.08 |
5.70 |
6.32 |
1085957手 |
68718万 |
0.38 |
6.40% |
2020-09-11 |
6.11 |
6.24 |
5.82 |
5.94 |
440174手 |
26631万 |
-0.16 |
-2.62% |
2020-09-04 |
5.91 |
6.14 |
5.85 |
6.10 |
323079手 |
19314万 |
0.19 |
3.21% |
2020-08-28 |
5.97 |
6.02 |
5.71 |
5.91 |
270013手 |
15869万 |
-0.07 |
-1.17% |
2020-08-21 |
6.19 |
6.28 |
5.91 |
5.98 |
441443手 |
26893万 |
-0.20 |
-3.24% |
2020-08-14 |
6.07 |
6.36 |
5.87 |
6.18 |
507816手 |
31023万 |
0.10 |
1.65% |
2020-08-07 |
5.79 |
6.49 |
5.77 |
6.08 |
1066664手 |
66007万 |
0.32 |
5.56% |
2020-07-31 |
5.51 |
5.86 |
5.42 |
5.76 |
317343手 |
17894万 |
0.25 |
4.54% |
2020-07-24 |
5.57 |
5.85 |
5.43 |
5.51 |
335245手 |
18940万 |
-0.02 |
-0.36% |
2020-07-17 |
6.00 |
6.25 |
5.47 |
5.53 |
535682手 |
31704万 |
-0.45 |
-7.53% |
2020-07-10 |
5.66 |
6.16 |
5.66 |
5.98 |
597480手 |
35835万 |
0.32 |
5.65% |
2020-07-03 |
5.42 |
5.69 |
5.26 |
5.66 |
347134手 |
18982万 |
0.22 |
4.04% |
2020-06-24 |
5.65 |
5.66 |
5.42 |
5.44 |
143804手 |
7956万 |
-0.20 |
-3.55% |
2020-06-19 |
5.59 |
5.70 |
5.56 |
5.64 |
175206手 |
9877万 |
0.03 |
0.54% |
2020-06-12 |
5.86 |
6.04 |
5.55 |
5.61 |
205078手 |
11835万 |
-0.22 |
-3.77% |
2020-06-05 |
5.63 |
5.94 |
5.59 |
5.83 |
185946手 |
10854万 |
0.23 |
4.11% |
2020-05-29 |
5.69 |
5.73 |
5.56 |
5.60 |
129472手 |
7311万 |
-0.06 |
-1.06% |
2020-05-22 |
5.99 |
6.06 |
5.62 |
5.66 |
163689手 |
9520万 |
-0.37 |
-6.14% |
2020-05-15 |
6.10 |
6.18 |
5.93 |
6.03 |
234228手 |
14163万 |
-0.05 |
-0.82% |
2020-05-08 |
5.65 |
6.38 |
5.63 |
6.08 |
287549手 |
17470万 |
0.36 |
6.29% |
2020-04-30 |
5.70 |
5.80 |
5.45 |
5.72 |
197934手 |
11197万 |
0.02 |
0.35% |
2020-04-24 |
5.92 |
5.97 |
5.67 |
5.70 |
311482手 |
18199万 |
-0.27 |
-4.52% |
2020-04-17 |
6.17 |
6.22 |
5.93 |
5.97 |
371650手 |
22549万 |
-0.22 |
-3.55% |
2020-04-10 |
6.22 |
6.48 |
6.13 |
6.19 |
398990手 |
25205万 |
0.05 |
0.81% |
2020-04-03 |
6.53 |
6.53 |
5.92 |
6.14 |
712038手 |
44110万 |
-0.59 |
-8.77% |
2020-03-27 |
7.62 |
8.25 |
6.69 |
6.73 |
2222760手 |
167502万 |
-0.75 |
-10.03% |
2020-03-20 |
6.89 |
7.48 |
6.35 |
7.48 |
757281手 |
51553万 |
0.66 |
9.68% |
2020-03-13 |
6.79 |
7.36 |
6.19 |
6.82 |
807953手 |
55552万 |
-0.05 |
-0.73% |
2020-03-06 |
6.37 |
7.03 |
6.37 |
6.87 |
627478手 |
42236万 |
0.59 |
9.39% |
2020-02-28 |
6.51 |
6.80 |
6.21 |
6.28 |
626570手 |
41186万 |
-0.19 |
-2.94% |
2020-02-21 |
5.85 |
6.56 |
5.82 |
6.47 |
469537手 |
29465万 |
0.66 |
11.36% |
2020-02-14 |
5.58 |
6.04 |
5.55 |
5.81 |
335026手 |
19491万 |
0.22 |
3.94% |
2020-02-07 |
5.53 |
5.61 |
5.00 |
5.59 |
338022手 |
18315万 |
-0.55 |
-8.96% |
2020-01-23 |
6.50 |
6.54 |
6.07 |
6.14 |
201523手 |
12804万 |
-0.34 |
-5.25% |
2020-01-17 |
6.64 |
6.84 |
6.40 |
6.48 |
344160手 |
22820万 |
-0.12 |
-1.82% |
2020-01-10 |
6.34 |
7.27 |
6.26 |
6.60 |
871702手 |
59035万 |
0.26 |
4.10% |
2020-01-03 |
6.16 |
6.35 |
6.15 |
6.34 |
171245手 |
10687万 |
0.19 |
3.09% |
2019-12-31 |
8.27 |
8.72 |
6.04 |
6.15 |
224776手 |
16773万 |
-0.04 |
-0.65% |
2019-12-27 |
6.16 |
6.25 |
5.93 |
6.19 |
260995手 |
15877万 |
0.05 |
0.81% |
2019-12-20 |
6.02 |
6.32 |
5.93 |
6.14 |
360405手 |
22164万 |
0.16 |
2.68% |
2019-12-13 |
6.30 |
6.43 |
5.93 |
5.98 |
271958手 |
16753万 |
-0.28 |
-4.47% |
2019-12-06 |
5.85 |
6.29 |
5.82 |
6.26 |
217725手 |
13274万 |
0.41 |
7.01% |
2019-11-29 |
5.85 |
5.92 |
5.64 |
5.85 |
157937手 |
9204万 |
0.02 |
0.34% |
2019-11-22 |
5.53 |
5.99 |
5.53 |
5.83 |
282736手 |
16469万 |
0.38 |
6.97% |
2019-11-15 |
6.06 |
6.06 |
5.42 |
5.45 |
262464手 |
14978万 |
-0.67 |
-10.95% |
2019-11-08 |
6.20 |
6.24 |
6.05 |
6.12 |
170396手 |
10466万 |
-0.07 |
-1.13% |
2019-11-01 |
6.22 |
6.52 |
6.10 |
6.19 |
268800手 |
16963万 |
-0.01 |
-0.16% |
2019-10-25 |
6.11 |
6.24 |
6.02 |
6.20 |
137467手 |
8422万 |
0.10 |
1.64% |
2019-10-18 |
6.47 |
6.58 |
6.07 |
6.10 |
205923手 |
13034万 |
-0.30 |
-4.69% |
2019-10-11 |
6.50 |
6.68 |
6.30 |
6.40 |
163928手 |
10552万 |
-0.13 |
-1.99% |
2019-09-30 |
6.65 |
6.85 |
6.53 |
6.53 |
57126手 |
3793万 |
-0.23 |
-3.40% |
2019-09-27 |
7.08 |
7.12 |
6.44 |
6.76 |
422576手 |
29011万 |
-0.31 |
-4.38% |
2019-09-20 |
7.00 |
7.11 |
6.67 |
7.07 |
335916手 |
23195万 |
0.11 |
1.58% |
2019-09-12 |
6.95 |
7.35 |
6.91 |
6.96 |
269169手 |
18918万 |
0.05 |
0.72% |
2019-09-06 |
6.79 |
7.03 |
6.68 |
6.91 |
257983手 |
17693万 |
0.14 |
2.07% |
2019-08-30 |
6.60 |
7.10 |
6.52 |
6.77 |
297046手 |
20469万 |
0.02 |
0.30% |
2019-08-23 |
6.46 |
6.82 |
6.44 |
6.75 |
200447手 |
13310万 |
0.35 |
5.47% |
2019-08-16 |
6.17 |
6.47 |
6.10 |
6.40 |
195846手 |
12298万 |
0.23 |
3.73% |
2019-08-09 |
6.57 |
6.59 |
5.99 |
6.17 |
259169手 |
16102万 |
-0.41 |
-6.23% |
2019-08-02 |
6.90 |
7.00 |
6.51 |
6.58 |
178347手 |
12064万 |
-0.38 |
-5.46% |
2019-07-26 |
6.94 |
7.03 |
6.69 |
6.96 |
171037手 |
11779万 |
0.02 |
0.29% |
2019-07-19 |
7.03 |
7.20 |
6.88 |
6.94 |
221775手 |
15561万 |
-0.15 |
-2.12% |
2019-07-12 |
7.45 |
7.45 |
6.96 |
7.09 |
225403手 |
16069万 |
-0.36 |
-4.83% |
2019-07-05 |
7.05 |
7.63 |
7.00 |
7.45 |
600900手 |
43904万 |
0.57 |
8.29% |
2019-06-28 |
7.10 |
7.14 |
6.78 |
6.88 |
316063手 |
22041万 |
-0.23 |
-3.23% |
2019-06-21 |
7.24 |
7.37 |
6.35 |
7.11 |
1053405手 |
73224万 |
-0.19 |
-2.60% |
2019-06-14 |
7.13 |
7.47 |
7.04 |
7.30 |
276770手 |
20123万 |
0.17 |
2.38% |
2019-06-06 |
7.53 |
7.57 |
6.98 |
7.13 |
201970手 |
14625万 |
-0.39 |
-5.19% |
2019-05-31 |
7.51 |
7.79 |
7.39 |
7.52 |
259977手 |
19804万 |
-0.04 |
-0.53% |
2019-05-24 |
7.68 |
7.92 |
7.44 |
7.56 |
284986手 |
21918万 |
-0.11 |
-1.43% |
2019-05-17 |
7.85 |
8.14 |
7.56 |
7.67 |
361338手 |
28769万 |
-0.27 |
-3.40% |
2019-05-10 |
7.81 |
7.97 |
7.23 |
7.94 |
472156手 |
36129万 |
-0.09 |
-1.12% |
2019-04-30 |
8.41 |
8.45 |
7.58 |
8.03 |
313640手 |
24821万 |
-0.39 |
-4.63% |
2019-04-26 |
10.00 |
10.45 |
8.40 |
8.42 |
852211手 |
80127万 |
-1.47 |
-14.86% |
2019-04-19 |
9.50 |
9.99 |
9.16 |
9.89 |
686949手 |
66057万 |
0.37 |
3.89% |
2019-04-12 |
10.43 |
10.51 |
9.42 |
9.52 |
761939手 |
75847万 |
-0.91 |
-8.72% |
2019-04-04 |
10.33 |
10.86 |
10.05 |
10.43 |
1109351手 |
116357万 |
-0.19 |
-1.79% |
2019-03-29 |
10.31 |
11.72 |
10.12 |
10.62 |
1870101手 |
202585万 |
0.29 |
2.81% |
2019-03-22 |
9.32 |
10.36 |
9.13 |
10.33 |
1258244手 |
123518万 |
0.94 |
10.01% |
2019-03-15 |
8.90 |
10.28 |
8.83 |
9.39 |
1084095手 |
103271万 |
0.56 |
6.34% |
2019-03-08 |
8.93 |
9.95 |
8.74 |
8.83 |
1252698手 |
115175万 |
0.01 |
0.11% |
2019-03-01 |
8.77 |
9.20 |
8.43 |
8.82 |
1005130手 |
88355万 |
0.32 |
3.77% |
2019-02-22 |
7.58 |
8.67 |
7.50 |
8.50 |
815763手 |
65053万 |
0.93 |
12.29% |
2019-02-15 |
6.60 |
7.71 |
6.60 |
7.57 |
1073957手 |
76934万 |
0.24 |
3.27% |
2019-02-01 |
8.46 |
9.08 |
7.33 |
7.33 |
507332手 |
41903万 |
-1.12 |
-13.25% |
2019-01-25 |
8.75 |
8.82 |
8.18 |
8.45 |
531900手 |
44627万 |
-0.30 |
-3.43% |
2019-01-18 |
8.50 |
9.39 |
8.43 |
8.75 |
574421手 |
51185万 |
0.21 |
2.46% |
2019-01-11 |
8.84 |
9.35 |
8.42 |
8.54 |
628368手 |
55162万 |
-0.13 |
-1.50% |
2018-12-28 |
8.58 |
8.65 |
8.09 |
8.34 |
292397手 |
24450万 |
-0.29 |
-3.36% |
2018-12-21 |
8.82 |
9.01 |
8.56 |
8.63 |
231607手 |
20244万 |
-0.21 |
-2.38% |
2018-12-14 |
8.61 |
9.15 |
8.50 |
8.84 |
281337手 |
24842万 |
0.14 |
1.61% |
2018-12-07 |
9.05 |
9.38 |
8.66 |
8.70 |
343391手 |
30930万 |
-0.30 |
-3.33% |
2018-11-30 |
8.17 |
9.33 |
8.06 |
9.00 |
575902手 |
49372万 |
0.72 |
8.70% |
2018-11-23 |
8.46 |
8.58 |
8.00 |
8.28 |
647169手 |
53937万 |
-0.18 |
-2.13% |
2018-11-16 |
8.24 |
8.53 |
8.17 |
8.46 |
706532手 |
59054万 |
0.34 |
4.19% |
2018-11-09 |
8.04 |
8.76 |
7.98 |
8.12 |
763660手 |
62507万 |
0.07 |
0.87% |
2018-11-02 |
7.53 |
8.14 |
7.38 |
8.05 |
884768手 |
67630万 |
0.29 |
3.74% |
2018-10-26 |
10.32 |
10.76 |
7.45 |
7.76 |
988309手 |
86548万 |
-2.88 |
-27.07% |
2018-10-19 |
12.30 |
12.30 |
10.64 |
10.64 |
126932手 |
14739万 |
-1.53 |
-12.57% |
2018-10-12 |
12.45 |
12.60 |
11.60 |
12.17 |
60165手 |
7186万 |
-0.32 |
-2.56% |
2018-09-28 |
12.27 |
12.63 |
12.24 |
12.49 |
33973手 |
4237万 |
0.10 |
0.81% |
2018-09-21 |
12.34 |
12.49 |
11.53 |
12.39 |
77088手 |
9472万 |
0.02 |
0.16% |
2018-09-14 |
12.31 |
12.53 |
11.21 |
12.37 |
111373手 |
13244万 |
-0.08 |
-0.64% |
2018-09-07 |
12.93 |
12.93 |
12.31 |
12.45 |
76064手 |
9507万 |
-0.33 |
-2.58% |
2018-08-31 |
12.77 |
12.92 |
12.59 |
12.78 |
67020手 |
8557万 |
-0.07 |
-0.55% |
2018-08-24 |
12.86 |
13.00 |
12.52 |
12.85 |
72357手 |
9272万 |
-0.01 |
-0.08% |
2018-08-17 |
13.08 |
13.40 |
12.77 |
12.86 |
48269手 |
6285万 |
-0.42 |
-3.16% |
2018-08-10 |
13.10 |
13.43 |
12.54 |
13.28 |
156384手 |
20401万 |
0.28 |
2.15% |
2018-08-03 |
12.78 |
13.79 |
12.47 |
13.00 |
443271手 |
57847万 |
-1.30 |
-9.09% |
2018-02-02 |
13.87 |
14.30 |
12.48 |
14.30 |
359198手 |
48532万 |
0.43 |
3.10% |