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 |
2021-02-26 |
7.34 |
7.43 |
7.11 |
7.19 |
343618手 |
24992万 |
-0.16 |
-2.18% |
2021-02-19 |
7.19 |
7.37 |
7.09 |
7.35 |
137341手 |
9923万 |
0.24 |
3.38% |
2021-02-10 |
6.79 |
7.13 |
6.79 |
7.11 |
113460手 |
7957万 |
0.29 |
4.25% |
2021-02-05 |
6.78 |
7.02 |
6.71 |
6.82 |
163318手 |
11221万 |
0.06 |
0.89% |
2021-01-29 |
6.78 |
6.80 |
6.68 |
6.76 |
122950手 |
8274万 |
-0.03 |
-0.44% |
2021-01-22 |
6.85 |
6.94 |
6.76 |
6.79 |
129427手 |
8873万 |
-0.04 |
-0.59% |
2021-01-15 |
6.95 |
6.95 |
6.68 |
6.83 |
156829手 |
10644万 |
-0.15 |
-2.15% |
2021-01-08 |
7.17 |
7.25 |
6.86 |
6.98 |
214274手 |
15207万 |
-0.20 |
-2.79% |
2020-12-31 |
7.17 |
7.20 |
7.09 |
7.18 |
107186手 |
7654万 |
0.01 |
0.14% |
2020-12-25 |
7.19 |
7.38 |
7.10 |
7.17 |
177192手 |
12830万 |
-0.02 |
-0.28% |
2020-12-18 |
7.19 |
7.25 |
7.08 |
7.19 |
122814手 |
8826万 |
0.00 |
0.00% |
2020-12-11 |
7.50 |
7.50 |
7.14 |
7.19 |
152382手 |
11146万 |
-0.31 |
-4.13% |
2020-12-04 |
7.42 |
7.53 |
7.40 |
7.50 |
101571手 |
7583万 |
0.08 |
1.08% |
2020-11-27 |
7.62 |
7.72 |
7.36 |
7.42 |
233840手 |
17664万 |
-0.15 |
-1.98% |
2020-11-20 |
7.59 |
7.73 |
7.53 |
7.57 |
242846手 |
18504万 |
0.00 |
0.00% |
2020-11-13 |
7.35 |
7.65 |
7.34 |
7.57 |
240164手 |
18047万 |
0.25 |
3.42% |
2020-11-06 |
7.28 |
7.36 |
7.18 |
7.32 |
151902手 |
11050万 |
0.02 |
0.27% |
2020-10-30 |
7.51 |
7.66 |
7.28 |
7.30 |
233066手 |
17459万 |
-0.21 |
-2.80% |
2020-10-23 |
7.76 |
7.78 |
7.51 |
7.51 |
171472手 |
13100万 |
-0.21 |
-2.72% |
2020-10-16 |
7.77 |
7.88 |
7.66 |
7.72 |
189491手 |
14733万 |
-0.03 |
-0.39% |
2020-10-09 |
7.69 |
7.78 |
7.66 |
7.75 |
32517手 |
2515万 |
0.14 |
1.84% |
2020-09-30 |
7.66 |
7.69 |
7.57 |
7.61 |
70109手 |
5359万 |
-0.04 |
-0.52% |
2020-09-25 |
7.99 |
7.99 |
7.61 |
7.65 |
194038手 |
15131万 |
-0.33 |
-4.13% |
2020-09-18 |
8.05 |
8.08 |
7.81 |
7.98 |
297462手 |
23593万 |
-0.06 |
-0.75% |
2020-09-11 |
8.35 |
8.39 |
7.92 |
8.04 |
391864手 |
32112万 |
-0.30 |
-3.60% |
2020-09-04 |
8.48 |
8.58 |
8.23 |
8.34 |
480007手 |
40334万 |
-0.14 |
-1.65% |
2020-08-28 |
8.88 |
8.89 |
8.30 |
8.48 |
682211手 |
58292万 |
-0.39 |
-4.40% |
2020-08-21 |
8.48 |
9.17 |
8.43 |
8.87 |
1382463手 |
121396万 |
0.38 |
4.48% |
2020-08-14 |
8.35 |
8.61 |
8.17 |
8.49 |
594185手 |
49970万 |
0.10 |
1.19% |
2020-08-07 |
8.52 |
8.80 |
8.29 |
8.39 |
701687手 |
60191万 |
-0.10 |
-1.18% |
2020-07-31 |
8.32 |
8.57 |
8.22 |
8.49 |
595101手 |
50031万 |
0.24 |
2.91% |
2020-07-24 |
8.57 |
8.89 |
8.21 |
8.25 |
974781手 |
84201万 |
-0.19 |
-2.25% |
2020-07-17 |
8.92 |
9.45 |
8.30 |
8.44 |
1490958手 |
133042万 |
-0.38 |
-4.31% |
2020-07-10 |
8.28 |
9.02 |
8.22 |
8.82 |
1434806手 |
122602万 |
0.63 |
7.69% |
2020-07-03 |
8.04 |
8.23 |
8.02 |
8.19 |
806356手 |
65418万 |
0.38 |
4.87% |
2020-06-24 |
7.98 |
8.02 |
7.79 |
7.81 |
286198手 |
22628万 |
-0.17 |
-2.13% |
2020-06-19 |
8.05 |
8.13 |
7.93 |
7.98 |
494272手 |
39542万 |
-0.09 |
-1.11% |
2020-06-12 |
8.21 |
8.33 |
7.93 |
8.07 |
416224手 |
34086万 |
-0.11 |
-1.34% |
2020-06-05 |
8.64 |
8.72 |
8.11 |
8.18 |
658005手 |
55943万 |
-0.50 |
-5.76% |
2020-05-29 |
8.08 |
8.74 |
8.04 |
8.68 |
757128手 |
64247万 |
0.54 |
6.63% |
2020-05-22 |
8.43 |
8.73 |
8.10 |
8.14 |
566014手 |
47828万 |
-0.32 |
-3.78% |
2020-05-15 |
8.86 |
8.90 |
8.43 |
8.46 |
590256手 |
50705万 |
-0.36 |
-4.08% |
2020-05-08 |
8.50 |
8.94 |
8.46 |
8.82 |
528014手 |
46172万 |
0.15 |
1.73% |
2020-04-30 |
8.79 |
8.83 |
7.85 |
8.67 |
840434手 |
71647万 |
-0.08 |
-0.91% |
2020-04-24 |
9.19 |
9.74 |
8.70 |
8.75 |
1796152手 |
166926万 |
-0.51 |
-5.51% |
2020-04-17 |
9.29 |
10.08 |
9.22 |
9.26 |
2725678手 |
259923万 |
0.55 |
6.32% |
2020-04-10 |
8.67 |
9.16 |
8.59 |
8.71 |
1114113手 |
99323万 |
0.18 |
2.11% |
2020-04-03 |
8.64 |
9.05 |
8.41 |
8.53 |
1197210手 |
104299万 |
-0.11 |
-1.27% |
2020-03-27 |
8.30 |
9.15 |
8.20 |
8.64 |
1144156手 |
99240万 |
0.14 |
1.65% |
2020-03-20 |
9.13 |
9.17 |
8.01 |
8.50 |
992270手 |
84298万 |
-0.54 |
-5.97% |
2020-03-13 |
10.11 |
10.99 |
8.60 |
9.04 |
1702263手 |
168122万 |
-1.58 |
-14.88% |
2020-03-06 |
9.52 |
11.34 |
9.44 |
10.62 |
2813812手 |
296739万 |
1.21 |
12.86% |
2020-02-28 |
10.02 |
10.33 |
9.38 |
9.41 |
1643586手 |
161856万 |
-0.37 |
-3.78% |
2020-02-21 |
11.24 |
11.97 |
9.34 |
9.78 |
2921867手 |
308018万 |
-1.10 |
-10.11% |
2020-02-14 |
7.87 |
11.01 |
7.77 |
10.88 |
1648891手 |
159901万 |
2.99 |
37.90% |
2020-02-07 |
7.34 |
7.96 |
7.23 |
7.89 |
228291手 |
17322万 |
-0.27 |
-3.31% |
2020-01-23 |
8.60 |
8.62 |
8.01 |
8.16 |
98522手 |
8228万 |
-0.42 |
-4.89% |
2020-01-17 |
8.55 |
8.66 |
8.46 |
8.58 |
115813手 |
9915万 |
0.03 |
0.35% |
2020-01-10 |
8.68 |
8.79 |
8.40 |
8.55 |
243719手 |
20949万 |
-0.13 |
-1.50% |
2020-01-03 |
8.22 |
8.74 |
8.22 |
8.68 |
151941手 |
12906万 |
0.48 |
5.85% |
2019-12-31 |
10.63 |
10.68 |
7.99 |
8.20 |
97494手 |
8894万 |
0.16 |
1.99% |
2019-12-27 |
8.09 |
8.15 |
7.94 |
8.04 |
93648手 |
7545万 |
-0.11 |
-1.35% |
2019-12-20 |
7.87 |
8.23 |
7.86 |
8.15 |
170519手 |
13831万 |
0.31 |
3.95% |
2019-12-13 |
7.78 |
7.85 |
7.71 |
7.84 |
109535手 |
8508万 |
0.09 |
1.16% |
2019-12-06 |
7.82 |
7.86 |
7.70 |
7.75 |
73045手 |
5674万 |
-0.02 |
-0.26% |
2019-11-29 |
7.75 |
7.86 |
7.66 |
7.77 |
56567手 |
4405万 |
0.02 |
0.26% |
2019-11-22 |
7.67 |
7.83 |
7.61 |
7.75 |
60757手 |
4696万 |
0.13 |
1.71% |
2019-11-15 |
8.04 |
8.04 |
7.61 |
7.62 |
73140手 |
5684万 |
-0.42 |
-5.22% |
2019-11-08 |
8.08 |
8.15 |
7.93 |
8.04 |
106099手 |
8545万 |
-0.05 |
-0.62% |
2019-11-01 |
8.22 |
8.33 |
8.05 |
8.09 |
91463手 |
7476万 |
-0.16 |
-1.94% |
2019-10-25 |
8.19 |
8.38 |
8.12 |
8.25 |
94252手 |
7756万 |
0.04 |
0.49% |
2019-10-18 |
8.52 |
8.73 |
8.18 |
8.21 |
130792手 |
11156万 |
-0.24 |
-2.84% |
2019-10-11 |
8.39 |
8.50 |
8.21 |
8.45 |
67732手 |
5692万 |
0.08 |
0.96% |
2019-09-30 |
8.44 |
8.51 |
8.30 |
8.37 |
20637手 |
1738万 |
-0.08 |
-0.95% |
2019-09-27 |
8.67 |
8.70 |
8.30 |
8.45 |
154731手 |
13129万 |
-0.22 |
-2.54% |
2019-09-20 |
8.76 |
8.92 |
8.44 |
8.67 |
224661手 |
19567万 |
-0.06 |
-0.69% |
2019-09-12 |
8.53 |
8.75 |
8.44 |
8.73 |
186898手 |
16098万 |
0.28 |
3.31% |
2019-09-06 |
8.26 |
8.48 |
8.04 |
8.45 |
324536手 |
27057万 |
0.19 |
2.30% |
2019-08-30 |
7.92 |
8.55 |
7.92 |
8.26 |
360843手 |
29746万 |
0.17 |
2.10% |
2019-08-23 |
7.43 |
8.28 |
7.38 |
8.09 |
426639手 |
34388万 |
0.72 |
9.77% |
2019-08-16 |
7.30 |
7.42 |
7.06 |
7.37 |
83769手 |
6111万 |
0.10 |
1.38% |
2019-08-09 |
7.70 |
7.74 |
7.23 |
7.27 |
117630手 |
8724万 |
-0.46 |
-5.95% |
2019-08-02 |
7.81 |
7.96 |
7.68 |
7.73 |
120635手 |
9449万 |
-0.13 |
-1.65% |
2019-07-26 |
8.08 |
8.09 |
7.76 |
7.86 |
173338手 |
13637万 |
-0.21 |
-2.60% |
2019-07-19 |
8.27 |
8.55 |
7.98 |
8.07 |
432856手 |
35520万 |
0.01 |
0.12% |
2019-07-12 |
8.09 |
8.09 |
7.71 |
8.06 |
207255手 |
16346万 |
0.00 |
0.00% |
2019-07-05 |
7.80 |
8.43 |
7.76 |
8.06 |
276597手 |
22218万 |
0.37 |
4.81% |
2019-06-28 |
7.94 |
7.94 |
7.65 |
7.69 |
158047手 |
12318万 |
-0.26 |
-3.27% |
2019-06-21 |
7.68 |
7.98 |
7.61 |
7.95 |
239813手 |
18714万 |
0.24 |
3.11% |
2019-06-14 |
7.87 |
8.03 |
7.68 |
7.71 |
321905手 |
25300万 |
-0.14 |
-1.78% |
2019-06-06 |
7.80 |
8.17 |
7.51 |
7.85 |
277048手 |
21500万 |
0.05 |
0.64% |
2019-05-31 |
7.74 |
8.05 |
7.71 |
7.80 |
294320手 |
23241万 |
0.12 |
1.56% |
2019-05-24 |
8.62 |
8.65 |
7.63 |
7.68 |
706598手 |
57761万 |
-1.27 |
-14.19% |
2019-05-17 |
8.83 |
10.47 |
8.39 |
8.95 |
1487797手 |
142616万 |
-0.07 |
-0.78% |
2019-05-10 |
12.95 |
13.84 |
8.44 |
9.02 |
345659手 |
34771万 |
-5.04 |
-35.85% |
2019-04-30 |
13.85 |
14.06 |
13.47 |
14.06 |
66761手 |
9225万 |
0.32 |
2.33% |
2019-04-26 |
14.73 |
14.84 |
13.65 |
13.74 |
169586手 |
24033万 |
-1.00 |
-6.78% |
2019-04-19 |
15.01 |
15.17 |
14.42 |
14.74 |
205844手 |
30421万 |
-0.14 |
-0.94% |
2019-04-12 |
16.36 |
16.90 |
14.67 |
14.88 |
541056手 |
85560万 |
-0.17 |
-1.13% |
2019-04-04 |
13.78 |
15.56 |
13.74 |
15.05 |
375953手 |
54713万 |
1.27 |
9.22% |
2019-03-29 |
13.65 |
14.08 |
13.19 |
13.78 |
242251手 |
33057万 |
0.10 |
0.73% |
2019-03-22 |
13.83 |
14.20 |
13.48 |
13.68 |
302809手 |
41833万 |
-0.08 |
-0.58% |
2019-03-15 |
14.01 |
14.25 |
13.46 |
13.76 |
509026手 |
70294万 |
-0.27 |
-1.92% |
2019-03-08 |
12.00 |
14.03 |
11.90 |
14.03 |
443773手 |
57929万 |
2.06 |
17.21% |
2019-03-01 |
11.74 |
12.55 |
11.65 |
11.97 |
272134手 |
32765万 |
0.44 |
3.82% |
2019-02-22 |
11.35 |
11.59 |
11.28 |
11.53 |
119830手 |
13703万 |
0.31 |
2.76% |
2019-02-15 |
10.73 |
11.39 |
10.71 |
11.22 |
141171手 |
15684万 |
0.54 |
5.06% |
2019-02-01 |
10.90 |
10.92 |
10.28 |
10.68 |
108951手 |
11496万 |
-0.13 |
-1.20% |
2019-01-25 |
10.95 |
11.09 |
10.74 |
10.81 |
109789手 |
11956万 |
-0.07 |
-0.64% |
2019-01-18 |
10.71 |
10.98 |
10.61 |
10.88 |
62665手 |
6776万 |
0.12 |
1.11% |
2019-01-11 |
10.59 |
10.87 |
10.53 |
10.76 |
57583手 |
6163万 |
0.32 |
3.06% |
2018-12-28 |
10.87 |
11.12 |
10.48 |
10.55 |
59170手 |
6382万 |
-0.34 |
-3.12% |
2018-12-21 |
11.45 |
11.54 |
10.80 |
10.89 |
71359手 |
7928万 |
-0.69 |
-5.96% |
2018-12-14 |
11.48 |
11.73 |
11.12 |
11.58 |
60474手 |
6958万 |
0.06 |
0.52% |
2018-12-07 |
11.20 |
11.72 |
11.20 |
11.52 |
74085手 |
8494万 |
0.53 |
4.82% |
2018-11-30 |
10.88 |
11.28 |
10.83 |
10.99 |
58113手 |
6417万 |
0.04 |
0.36% |
2018-11-23 |
11.71 |
11.96 |
10.87 |
10.95 |
79471手 |
9115万 |
-0.76 |
-6.49% |
2018-11-16 |
11.17 |
11.83 |
11.11 |
11.71 |
75498手 |
8739万 |
0.54 |
4.83% |
2018-11-09 |
11.25 |
11.39 |
11.06 |
11.17 |
68317手 |
7663万 |
-0.08 |
-0.71% |
2018-11-02 |
10.73 |
11.32 |
10.51 |
11.25 |
80618手 |
8792万 |
0.51 |
4.75% |
2018-10-26 |
10.17 |
11.01 |
10.10 |
10.74 |
123532手 |
13190万 |
0.81 |
8.16% |
2018-10-19 |
10.21 |
10.35 |
9.53 |
9.93 |
60452手 |
6043万 |
-0.28 |
-2.74% |
2018-10-12 |
11.05 |
11.13 |
9.90 |
10.21 |
91291手 |
9674万 |
-1.15 |
-10.12% |
2018-09-28 |
11.15 |
11.49 |
11.08 |
11.36 |
84145手 |
9468万 |
0.13 |
1.16% |
2018-09-21 |
11.17 |
11.26 |
10.66 |
11.23 |
63795手 |
7051万 |
0.08 |
0.72% |
2018-09-14 |
11.10 |
11.23 |
10.86 |
11.15 |
49011手 |
5419万 |
0.01 |
0.09% |
2018-09-07 |
11.21 |
11.30 |
10.88 |
11.14 |
70506手 |
7868万 |
-0.07 |
-0.62% |
2018-08-31 |
10.98 |
11.37 |
10.98 |
11.21 |
81002手 |
9104万 |
0.18 |
1.63% |
2018-08-24 |
10.68 |
11.08 |
10.59 |
11.03 |
99108手 |
10779万 |
0.43 |
4.06% |
2018-08-17 |
11.00 |
11.29 |
10.57 |
10.60 |
78479手 |
8595万 |
-0.54 |
-4.85% |
2018-08-10 |
12.16 |
12.16 |
10.53 |
11.14 |
194044手 |
21414万 |
-1.02 |
-8.39% |
2018-08-03 |
12.76 |
12.88 |
11.96 |
12.16 |
90875手 |
11324万 |
-0.65 |
-5.07% |
2018-07-27 |
12.54 |
12.95 |
12.48 |
12.81 |
98854手 |
12649万 |
0.27 |
2.15% |
2018-07-20 |
12.71 |
12.87 |
12.34 |
12.54 |
85015手 |
10750万 |
-0.16 |
-1.26% |
2018-07-13 |
12.20 |
12.83 |
12.03 |
12.70 |
87975手 |
10983万 |
0.52 |
4.27% |
2018-07-06 |
12.74 |
12.88 |
11.93 |
12.18 |
80610手 |
10075万 |
-0.60 |
-4.70% |
2018-06-29 |
12.75 |
12.78 |
12.27 |
12.78 |
84057手 |
10537万 |
0.11 |
0.87% |
2018-06-22 |
13.21 |
13.28 |
12.28 |
12.67 |
93662手 |
11893万 |
-0.76 |
-5.66% |
2018-06-15 |
13.74 |
14.06 |
13.30 |
13.43 |
82772手 |
11338万 |
-0.38 |
-2.75% |
2018-06-08 |
13.70 |
14.13 |
13.65 |
13.81 |
93890手 |
13027万 |
0.12 |
0.88% |
2018-06-01 |
14.47 |
14.64 |
13.29 |
13.69 |
187857手 |
26163万 |
-0.78 |
-5.39% |
2018-05-25 |
14.47 |
15.21 |
14.44 |
14.47 |
270095手 |
40203万 |
0.00 |
0.00% |
2018-05-18 |
13.98 |
14.55 |
13.80 |
14.47 |
181186手 |
25698万 |
0.50 |
3.58% |
2018-05-11 |
13.99 |
14.56 |
13.80 |
13.97 |
171945手 |
24532万 |
0.05 |
0.36% |
2018-05-04 |
14.05 |
14.08 |
13.55 |
13.92 |
87499手 |
12099万 |
-0.09 |
-0.64% |
2018-04-27 |
13.61 |
14.44 |
13.60 |
14.01 |
157879手 |
22202万 |
0.41 |
3.02% |
2018-04-20 |
13.55 |
13.90 |
13.17 |
13.60 |
118131手 |
16047万 |
0.05 |
0.37% |
2018-04-13 |
13.64 |
14.04 |
13.50 |
13.55 |
99868手 |
13702万 |
-0.10 |
-0.73% |
2018-04-04 |
13.95 |
14.07 |
13.48 |
13.65 |
46126手 |
6328万 |
-0.30 |
-2.15% |
2018-03-30 |
13.31 |
13.95 |
13.19 |
13.95 |
87680手 |
11994万 |
0.49 |
3.64% |
2018-03-23 |
14.94 |
14.94 |
13.08 |
13.46 |
122924手 |
17496万 |
-1.38 |
-9.30% |
2018-03-16 |
14.88 |
15.40 |
14.76 |
14.84 |
139626手 |
21160万 |
0.03 |
0.20% |
2018-03-09 |
14.55 |
15.20 |
14.40 |
14.81 |
174121手 |
25702万 |
0.21 |
1.44% |
2018-03-02 |
14.00 |
15.18 |
14.00 |
14.60 |
162644手 |
23712万 |
0.60 |
4.29% |