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 |
13.00 |
15.05 |
11.93 |
15.05 |
502799手 |
68992万 |
2.89 |
23.77% |
2021-01-22 |
11.20 |
12.37 |
11.10 |
12.16 |
193887手 |
22747万 |
0.90 |
7.99% |
2021-01-15 |
11.07 |
11.36 |
10.27 |
11.26 |
161967手 |
17795万 |
0.17 |
1.53% |
2021-01-08 |
11.33 |
11.62 |
10.50 |
11.09 |
228321手 |
25607万 |
-0.24 |
-2.12% |
2020-12-31 |
10.58 |
11.59 |
10.29 |
11.33 |
167002手 |
18478万 |
0.71 |
6.68% |
2020-12-25 |
10.92 |
11.12 |
10.18 |
10.62 |
202015手 |
21396万 |
-0.30 |
-2.75% |
2020-12-18 |
11.13 |
11.47 |
10.61 |
10.92 |
185187手 |
20464万 |
-0.22 |
-1.98% |
2020-12-11 |
12.79 |
12.86 |
11.10 |
11.14 |
366740手 |
43740万 |
-1.73 |
-13.44% |
2020-12-04 |
12.61 |
13.20 |
12.11 |
12.87 |
321326手 |
41044万 |
0.17 |
1.34% |
2020-11-27 |
12.62 |
13.10 |
11.73 |
12.70 |
793656手 |
98726万 |
-0.05 |
-0.39% |
2020-11-20 |
12.31 |
12.98 |
10.42 |
12.75 |
900360手 |
107988万 |
0.51 |
4.17% |
2020-11-13 |
11.74 |
12.78 |
11.07 |
12.24 |
456958手 |
54988万 |
0.50 |
4.26% |
2020-11-06 |
11.23 |
11.98 |
10.85 |
11.74 |
205911手 |
23735万 |
0.62 |
5.58% |
2020-10-30 |
11.74 |
11.89 |
11.10 |
11.12 |
231915手 |
26789万 |
-0.56 |
-4.79% |
2020-10-23 |
11.50 |
12.06 |
11.26 |
11.68 |
331229手 |
38365万 |
0.25 |
2.19% |
2020-10-16 |
10.50 |
11.47 |
10.30 |
11.43 |
316480手 |
34135万 |
0.94 |
8.96% |
2020-10-09 |
10.06 |
10.62 |
10.03 |
10.49 |
66344手 |
6851万 |
0.51 |
5.11% |
2020-09-30 |
10.44 |
10.97 |
9.92 |
9.98 |
149214手 |
15358万 |
-0.47 |
-4.50% |
2020-09-25 |
11.39 |
11.57 |
10.45 |
10.45 |
315079手 |
34784万 |
-1.04 |
-9.05% |
2020-09-18 |
11.77 |
12.28 |
11.16 |
11.49 |
788588手 |
92867万 |
-0.53 |
-4.41% |
2020-09-11 |
11.02 |
12.25 |
10.58 |
12.02 |
824417手 |
93773万 |
1.06 |
9.67% |
2020-09-04 |
10.61 |
11.05 |
10.42 |
10.96 |
218722手 |
23478万 |
0.35 |
3.30% |
2020-08-28 |
11.19 |
11.43 |
10.36 |
10.61 |
239387手 |
25832万 |
-0.56 |
-5.01% |
2020-08-21 |
11.16 |
11.36 |
10.92 |
11.17 |
221091手 |
24655万 |
0.04 |
0.36% |
2020-08-14 |
10.81 |
11.20 |
10.20 |
11.13 |
238489手 |
25744万 |
0.26 |
2.39% |
2020-08-07 |
11.07 |
11.38 |
10.71 |
10.87 |
302680手 |
33638万 |
-0.22 |
-1.98% |
2020-07-31 |
11.15 |
11.50 |
10.87 |
11.09 |
194646手 |
21594万 |
-0.08 |
-0.72% |
2020-07-24 |
11.31 |
12.35 |
11.15 |
11.17 |
401671手 |
47664万 |
-0.12 |
-1.06% |
2020-07-17 |
12.35 |
12.66 |
11.06 |
11.29 |
479436手 |
57845万 |
-1.08 |
-8.73% |
2020-07-10 |
11.56 |
12.95 |
11.55 |
12.37 |
563969手 |
69295万 |
0.79 |
6.82% |
2020-07-03 |
11.56 |
11.86 |
11.20 |
11.58 |
340804手 |
39279万 |
0.02 |
0.17% |
2020-06-26 |
11.90 |
12.26 |
11.48 |
11.56 |
259930手 |
30887万 |
-0.57 |
-4.70% |
2020-06-19 |
10.88 |
14.60 |
10.82 |
12.13 |
1007307手 |
130750万 |
1.17 |
10.68% |
2020-06-12 |
11.47 |
11.99 |
10.90 |
10.96 |
490166手 |
55754万 |
-0.40 |
-3.52% |
2020-06-05 |
10.24 |
11.55 |
10.17 |
11.36 |
331186手 |
36599万 |
1.12 |
10.94% |
2020-05-29 |
10.28 |
10.53 |
10.04 |
10.24 |
162881手 |
16671万 |
0.05 |
0.49% |
2020-05-22 |
10.00 |
10.69 |
9.83 |
10.19 |
301297手 |
30907万 |
0.11 |
1.09% |
2020-05-15 |
10.90 |
10.95 |
10.03 |
10.08 |
364790手 |
38104万 |
-0.50 |
-4.73% |
2020-05-08 |
10.80 |
10.88 |
10.47 |
10.58 |
245083手 |
26015万 |
-0.45 |
-4.08% |
2020-04-30 |
11.13 |
11.52 |
10.73 |
11.03 |
513439手 |
57259万 |
-0.06 |
-0.54% |
2020-04-24 |
9.00 |
11.29 |
8.97 |
11.09 |
671242手 |
69668万 |
2.11 |
23.50% |
2020-04-17 |
9.21 |
9.35 |
8.92 |
8.98 |
210161手 |
19161万 |
-0.28 |
-3.02% |
2020-04-10 |
9.30 |
9.61 |
9.24 |
9.26 |
216210手 |
20377万 |
0.11 |
1.20% |
2020-04-03 |
9.69 |
9.78 |
8.91 |
9.15 |
253640手 |
23389万 |
-0.78 |
-7.86% |
2020-03-27 |
11.00 |
11.18 |
9.87 |
9.93 |
503885手 |
52959万 |
-1.53 |
-13.35% |
2020-03-20 |
11.58 |
11.83 |
10.13 |
11.46 |
1009127手 |
113528万 |
0.25 |
2.23% |
2020-03-13 |
10.55 |
11.61 |
10.01 |
11.21 |
846684手 |
94018万 |
0.41 |
3.80% |
2020-03-06 |
10.65 |
11.75 |
10.57 |
10.80 |
689049手 |
76245万 |
0.35 |
3.35% |
2020-02-28 |
10.88 |
11.94 |
10.45 |
10.45 |
658647手 |
74395万 |
-0.39 |
-3.60% |
2020-02-21 |
9.40 |
11.18 |
9.40 |
10.84 |
456423手 |
47163万 |
1.46 |
15.56% |
2020-02-14 |
9.29 |
9.53 |
9.20 |
9.38 |
232803手 |
21801万 |
0.02 |
0.21% |
2020-02-07 |
9.25 |
9.40 |
8.33 |
9.36 |
249334手 |
22531万 |
-0.92 |
-8.95% |
2020-01-23 |
10.43 |
10.89 |
10.15 |
10.28 |
159764手 |
16815万 |
-0.18 |
-1.72% |
2020-01-17 |
10.29 |
10.67 |
10.27 |
10.46 |
143493手 |
14992万 |
0.16 |
1.55% |
2020-01-10 |
10.09 |
10.45 |
9.93 |
10.30 |
170093手 |
17345万 |
0.14 |
1.38% |
2020-01-03 |
9.90 |
10.16 |
9.89 |
10.16 |
54141手 |
5433万 |
0.29 |
2.94% |
2019-12-31 |
9.07 |
9.99 |
8.93 |
9.87 |
96371手 |
8972万 |
0.00 |
0.00% |
2019-12-27 |
9.89 |
10.02 |
9.62 |
9.87 |
85733手 |
8409万 |
-0.06 |
-0.60% |
2019-12-20 |
9.83 |
10.44 |
9.68 |
9.93 |
189532手 |
19133万 |
0.14 |
1.43% |
2019-12-13 |
9.53 |
9.80 |
9.44 |
9.79 |
94422手 |
9118万 |
0.27 |
2.84% |
2019-12-06 |
9.08 |
9.73 |
9.05 |
9.52 |
84984手 |
7958万 |
0.46 |
5.08% |
2019-11-29 |
9.21 |
9.31 |
9.00 |
9.06 |
60493手 |
5489万 |
-0.24 |
-2.58% |
2019-11-22 |
9.45 |
9.58 |
9.22 |
9.30 |
75244手 |
7071万 |
-0.06 |
-0.64% |
2019-11-15 |
9.91 |
9.91 |
9.36 |
9.36 |
95744手 |
9178万 |
-0.64 |
-6.40% |
2019-11-08 |
9.73 |
10.07 |
9.60 |
10.00 |
111875手 |
10972万 |
0.30 |
3.09% |
2019-11-01 |
10.62 |
10.75 |
9.55 |
9.70 |
259500手 |
26385万 |
-0.72 |
-6.91% |
2019-10-25 |
10.19 |
10.70 |
10.03 |
10.42 |
103669手 |
10799万 |
0.13 |
1.26% |
2019-10-18 |
10.51 |
10.75 |
10.17 |
10.29 |
155973手 |
16405万 |
-0.07 |
-0.68% |
2019-10-11 |
10.10 |
10.47 |
9.91 |
10.36 |
96092手 |
9761万 |
0.35 |
3.50% |
2019-09-30 |
10.20 |
10.25 |
9.98 |
10.01 |
20408手 |
2053万 |
-0.18 |
-1.77% |
2019-09-27 |
10.75 |
11.05 |
10.05 |
10.19 |
196137手 |
20670万 |
-0.81 |
-7.36% |
2019-09-20 |
11.58 |
11.88 |
10.52 |
11.00 |
297776手 |
32947万 |
-0.29 |
-2.57% |
2019-09-12 |
11.40 |
11.77 |
11.22 |
11.29 |
173523手 |
19868万 |
0.00 |
0.00% |
2019-09-06 |
10.72 |
11.48 |
10.62 |
11.29 |
163553手 |
18201万 |
0.54 |
5.02% |
2019-08-30 |
9.85 |
11.15 |
9.78 |
10.75 |
160691手 |
17010万 |
0.75 |
7.50% |
2019-08-23 |
9.85 |
10.15 |
9.78 |
10.00 |
101852手 |
10188万 |
0.22 |
2.25% |
2019-08-16 |
9.45 |
9.84 |
9.38 |
9.78 |
71982手 |
6954万 |
0.35 |
3.71% |
2019-08-09 |
9.87 |
10.06 |
9.28 |
9.43 |
91743手 |
8819万 |
-0.45 |
-4.55% |
2019-08-02 |
10.70 |
10.75 |
9.66 |
9.88 |
106218手 |
10915万 |
-0.82 |
-7.66% |
2019-07-26 |
10.65 |
11.09 |
10.51 |
10.70 |
120562手 |
13008万 |
0.00 |
0.00% |
2019-07-19 |
10.88 |
11.33 |
10.54 |
10.70 |
144618手 |
15815万 |
-0.13 |
-1.20% |
2019-07-12 |
11.50 |
11.60 |
10.57 |
10.83 |
305589手 |
33873万 |
-1.02 |
-8.61% |
2019-07-05 |
10.36 |
12.14 |
10.28 |
11.85 |
451971手 |
50216万 |
1.63 |
15.95% |
2019-06-28 |
10.29 |
10.78 |
10.10 |
10.22 |
154177手 |
16030万 |
-0.04 |
-0.39% |
2019-06-21 |
10.19 |
10.37 |
9.96 |
10.26 |
99907手 |
10138万 |
0.14 |
1.38% |
2019-06-14 |
9.70 |
10.35 |
9.54 |
10.12 |
149130手 |
14857万 |
0.44 |
4.54% |
2019-06-06 |
9.93 |
10.70 |
9.65 |
9.68 |
159886手 |
16106万 |
-0.24 |
-2.42% |
2019-05-31 |
9.84 |
10.35 |
9.75 |
9.92 |
97375手 |
9802万 |
0.04 |
0.41% |
2019-05-24 |
9.80 |
10.17 |
9.58 |
9.88 |
108366手 |
10653万 |
-0.08 |
-0.80% |
2019-05-17 |
10.05 |
10.34 |
9.76 |
9.96 |
89884手 |
9059万 |
-0.26 |
-2.54% |
2019-05-10 |
10.00 |
10.65 |
9.50 |
10.22 |
154099手 |
15414万 |
-0.56 |
-5.20% |
2019-04-30 |
10.85 |
11.20 |
10.61 |
10.78 |
56697手 |
6157万 |
-0.02 |
-0.18% |
2019-04-26 |
11.32 |
11.48 |
10.70 |
10.80 |
119284手 |
13193万 |
-0.52 |
-4.59% |
2019-04-19 |
11.25 |
11.48 |
10.91 |
11.32 |
148960手 |
16734万 |
0.30 |
2.72% |
2019-04-12 |
11.71 |
11.78 |
10.85 |
11.02 |
220368手 |
24762万 |
-0.64 |
-5.49% |
2019-04-04 |
11.82 |
12.29 |
11.61 |
11.66 |
279523手 |
33446万 |
-0.16 |
-1.35% |
2019-03-29 |
12.66 |
12.80 |
11.42 |
11.82 |
310451手 |
37326万 |
-1.15 |
-8.87% |
2019-03-22 |
10.82 |
13.10 |
10.82 |
12.97 |
448369手 |
54415万 |
2.05 |
18.77% |
2019-03-15 |
10.85 |
12.74 |
10.85 |
10.92 |
703438手 |
82253万 |
0.07 |
0.65% |
2019-03-08 |
10.29 |
11.75 |
10.18 |
10.85 |
415477手 |
45449万 |
0.56 |
5.44% |
2019-03-01 |
9.87 |
10.83 |
9.75 |
10.29 |
274013手 |
28220万 |
0.57 |
5.86% |
2019-02-22 |
9.21 |
9.84 |
9.21 |
9.72 |
163460手 |
15608万 |
0.53 |
5.77% |
2019-02-15 |
8.45 |
9.23 |
8.35 |
9.19 |
106511手 |
9613万 |
0.71 |
8.37% |
2019-02-01 |
8.72 |
9.30 |
8.20 |
8.48 |
125491手 |
11085万 |
-0.24 |
-2.75% |
2019-01-25 |
8.91 |
9.20 |
8.69 |
8.72 |
97778手 |
8787万 |
-0.29 |
-3.22% |
2019-01-18 |
9.37 |
9.44 |
8.80 |
9.01 |
121292手 |
11118万 |
-0.38 |
-4.05% |
2019-01-11 |
9.16 |
9.52 |
9.09 |
9.39 |
130223手 |
12163万 |
0.25 |
2.73% |
2018-12-28 |
8.69 |
9.23 |
8.63 |
8.96 |
166973手 |
14932万 |
0.25 |
2.87% |
2018-12-21 |
8.30 |
8.77 |
8.30 |
8.71 |
284681手 |
24226万 |
-0.02 |
-0.23% |
2018-12-14 |
10.07 |
10.07 |
8.55 |
8.73 |
171138手 |
15895万 |
-0.42 |
-4.59% |
2018-12-07 |
9.08 |
9.34 |
8.38 |
9.15 |
316169手 |
27904万 |
0.24 |
2.69% |
2018-11-30 |
8.59 |
9.35 |
8.42 |
8.91 |
284685手 |
25656万 |
0.42 |
4.95% |
2018-11-23 |
8.82 |
9.03 |
8.45 |
8.49 |
227108手 |
19989万 |
-0.39 |
-4.39% |
2018-11-16 |
8.05 |
8.90 |
8.05 |
8.88 |
266384手 |
22800万 |
0.78 |
9.63% |
2018-11-09 |
7.94 |
8.57 |
7.94 |
8.10 |
248563手 |
20569万 |
0.06 |
0.75% |
2018-11-02 |
7.10 |
8.07 |
7.10 |
8.04 |
240007手 |
18525万 |
0.71 |
9.69% |
2018-10-26 |
7.10 |
7.58 |
7.03 |
7.33 |
160708手 |
11747万 |
0.21 |
2.95% |
2018-10-19 |
6.48 |
7.25 |
6.23 |
7.12 |
163166手 |
10911万 |
0.64 |
9.88% |
2018-10-12 |
7.37 |
7.44 |
6.01 |
6.48 |
186636手 |
12737万 |
-1.02 |
-13.60% |
2018-09-28 |
7.56 |
7.65 |
7.37 |
7.50 |
129948手 |
9778万 |
-0.09 |
-1.19% |
2018-09-21 |
7.55 |
7.62 |
7.22 |
7.59 |
182788手 |
13623万 |
0.12 |
1.61% |
2018-09-14 |
7.48 |
7.65 |
7.20 |
7.47 |
156648手 |
11613万 |
0.03 |
0.40% |
2018-09-07 |
7.35 |
7.78 |
7.21 |
7.44 |
257363手 |
19363万 |
0.06 |
0.81% |
2018-08-31 |
7.39 |
7.96 |
7.32 |
7.38 |
349992手 |
26578万 |
0.06 |
0.82% |
2018-08-24 |
7.28 |
7.56 |
7.16 |
7.32 |
379430手 |
28007万 |
-0.06 |
-0.81% |
2018-08-17 |
7.17 |
8.93 |
7.12 |
7.38 |
966795手 |
79360万 |
0.10 |
1.37% |
2018-08-10 |
6.86 |
7.33 |
6.77 |
7.28 |
180432手 |
12805万 |
0.39 |
5.66% |
2018-08-03 |
7.48 |
7.54 |
6.76 |
6.89 |
155343手 |
11204万 |
-0.65 |
-8.62% |
2018-07-27 |
7.36 |
7.75 |
7.30 |
7.54 |
275433手 |
20837万 |
0.13 |
1.75% |
2018-07-20 |
7.26 |
7.49 |
7.09 |
7.41 |
212114手 |
15507万 |
0.14 |
1.93% |
2018-07-13 |
7.25 |
7.43 |
6.91 |
7.27 |
203922手 |
14783万 |
0.00 |
0.00% |
2018-07-06 |
7.34 |
7.49 |
7.02 |
7.27 |
203160手 |
14758万 |
-0.13 |
-1.76% |
2018-06-29 |
7.05 |
7.44 |
6.82 |
7.40 |
204307手 |
14672万 |
0.45 |
6.47% |
2018-06-22 |
7.91 |
7.99 |
6.62 |
6.95 |
202152手 |
14415万 |
-1.07 |
-13.34% |
2018-06-15 |
8.68 |
8.68 |
7.97 |
8.02 |
125791手 |
10529万 |
-0.59 |
-6.85% |
2018-06-08 |
8.84 |
9.11 |
8.51 |
8.61 |
127459手 |
11313万 |
-0.17 |
-1.94% |
2018-06-01 |
9.57 |
9.65 |
8.70 |
8.78 |
176332手 |
16029万 |
-0.76 |
-7.97% |
2018-05-25 |
10.17 |
10.36 |
9.52 |
9.54 |
222000手 |
22171万 |
-0.61 |
-6.01% |
2018-05-18 |
10.51 |
10.60 |
10.04 |
10.15 |
264356手 |
27199万 |
-0.40 |
-3.79% |
2018-05-11 |
10.53 |
10.99 |
10.33 |
10.55 |
471766手 |
50691万 |
0.05 |
0.48% |
2018-05-04 |
10.39 |
10.64 |
9.78 |
10.50 |
234839手 |
24154万 |
0.08 |
0.77% |
2018-04-27 |
9.91 |
10.75 |
9.38 |
10.42 |
468607手 |
48238万 |
0.46 |
4.62% |
2018-04-20 |
10.35 |
10.79 |
9.86 |
9.96 |
536061手 |
55550万 |
-0.43 |
-4.14% |
2018-04-13 |
9.74 |
10.40 |
9.59 |
10.39 |
325321手 |
32530万 |
0.63 |
6.46% |
2018-04-04 |
10.00 |
10.17 |
9.65 |
9.76 |
194743手 |
19292万 |
-0.17 |
-1.71% |
2018-03-30 |
8.60 |
9.97 |
8.50 |
9.93 |
271528手 |
25780万 |
1.15 |
13.10% |
2018-03-23 |
9.55 |
9.87 |
8.72 |
8.78 |
244291手 |
23141万 |
-0.75 |
-7.87% |
2018-03-16 |
9.72 |
10.55 |
9.32 |
9.53 |
323004手 |
31772万 |
-0.15 |
-1.55% |
2018-03-09 |
9.27 |
9.75 |
9.15 |
9.68 |
234303手 |
22159万 |
0.48 |
5.22% |
2018-03-02 |
8.55 |
9.47 |
8.53 |
9.20 |
241331手 |
21764万 |
0.69 |
8.11% |
2018-02-23 |
9.06 |
9.06 |
8.05 |
8.51 |
51796手 |
4398万 |
0.12 |
1.43% |
2018-02-14 |
8.30 |
8.44 |
8.15 |
8.39 |
115005手 |
9571万 |
0.25 |
3.07% |
2018-02-09 |
9.48 |
9.59 |
7.93 |
8.14 |
223129手 |
19069万 |
-1.32 |
-13.95% |
2018-02-02 |
10.65 |
10.82 |
9.20 |
9.46 |
179088手 |
18052万 |
-1.23 |
-11.51% |