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 |
2021-03-04 |
9.55 |
9.94 |
9.41 |
9.86 |
843416手 |
81604万 |
0.37 |
3.90% |
2021-02-26 |
9.55 |
9.68 |
9.22 |
9.49 |
1205837手 |
114046万 |
-0.03 |
-0.32% |
2021-02-19 |
9.19 |
9.53 |
9.12 |
9.52 |
413845手 |
38664万 |
0.45 |
4.96% |
2021-02-10 |
8.78 |
9.14 |
8.72 |
9.07 |
525855手 |
47153万 |
0.29 |
3.30% |
2021-02-05 |
9.29 |
9.37 |
8.69 |
8.78 |
1041527手 |
94250万 |
-0.51 |
-5.49% |
2021-01-29 |
10.45 |
10.55 |
9.21 |
9.29 |
1493144手 |
147363万 |
-1.16 |
-11.10% |
2021-01-22 |
10.72 |
11.12 |
10.42 |
10.45 |
1493078手 |
161185万 |
-0.34 |
-3.15% |
2021-01-15 |
11.23 |
11.33 |
10.65 |
10.79 |
1925862手 |
211848万 |
-0.38 |
-3.40% |
2021-01-08 |
10.89 |
11.78 |
10.87 |
11.17 |
2358102手 |
267798万 |
0.34 |
3.14% |
2020-12-31 |
10.64 |
10.87 |
10.29 |
10.83 |
1174952手 |
124809万 |
0.14 |
1.31% |
2020-12-25 |
10.96 |
11.24 |
10.61 |
10.69 |
1410672手 |
154588万 |
-0.11 |
-1.02% |
2020-12-18 |
11.18 |
11.30 |
10.35 |
10.80 |
1191794手 |
129510万 |
-0.38 |
-3.40% |
2020-12-11 |
12.00 |
12.01 |
11.04 |
11.18 |
1226785手 |
140848万 |
-0.80 |
-6.68% |
2020-12-04 |
12.50 |
12.63 |
11.88 |
11.98 |
906236手 |
110223万 |
-0.54 |
-4.31% |
2020-11-27 |
11.90 |
12.65 |
11.73 |
12.52 |
2015917手 |
248016万 |
0.61 |
5.12% |
2020-11-20 |
11.72 |
12.04 |
11.53 |
11.91 |
1116777手 |
131806万 |
0.19 |
1.62% |
2020-11-13 |
11.47 |
11.83 |
11.34 |
11.72 |
1181574手 |
137195万 |
0.29 |
2.54% |
2020-11-06 |
11.16 |
11.69 |
11.01 |
11.43 |
1069550手 |
122544万 |
0.24 |
2.15% |
2020-10-30 |
11.55 |
11.76 |
11.00 |
11.19 |
920349手 |
104210万 |
-0.36 |
-3.12% |
2020-10-23 |
12.13 |
12.23 |
11.52 |
11.55 |
829480手 |
98307万 |
-0.46 |
-3.83% |
2020-10-16 |
11.89 |
12.24 |
11.89 |
12.01 |
1287355手 |
155566万 |
0.12 |
1.01% |
2020-10-09 |
11.85 |
11.95 |
11.83 |
11.89 |
183403手 |
21816万 |
0.19 |
1.62% |
2020-09-30 |
11.66 |
11.78 |
11.49 |
11.70 |
633910手 |
73922万 |
0.04 |
0.34% |
2020-09-25 |
12.38 |
12.57 |
11.53 |
11.66 |
1255105手 |
151187万 |
-0.68 |
-5.51% |
2020-09-18 |
12.10 |
12.36 |
11.85 |
12.34 |
1074847手 |
130143万 |
0.32 |
2.66% |
2020-09-11 |
12.69 |
12.85 |
11.80 |
12.02 |
1502008手 |
184869万 |
-0.65 |
-5.13% |
2020-09-04 |
13.28 |
13.49 |
12.57 |
12.67 |
1622925手 |
212403万 |
-0.60 |
-4.52% |
2020-08-28 |
13.75 |
13.79 |
12.80 |
13.27 |
2170216手 |
288184万 |
-0.44 |
-3.21% |
2020-08-21 |
14.41 |
14.64 |
13.67 |
13.71 |
2157446手 |
305680万 |
-0.59 |
-4.13% |
2020-08-14 |
15.38 |
15.96 |
13.81 |
14.30 |
3098191手 |
455074万 |
-1.08 |
-7.02% |
2020-08-07 |
14.60 |
15.80 |
14.48 |
15.38 |
5120419手 |
779747万 |
0.98 |
6.81% |
2020-07-31 |
13.55 |
15.25 |
13.00 |
14.40 |
4447062手 |
637272万 |
0.86 |
6.35% |
2020-07-24 |
13.32 |
14.36 |
13.32 |
13.54 |
3556384手 |
493602万 |
0.29 |
2.19% |
2020-07-17 |
13.83 |
14.78 |
13.01 |
13.25 |
3701794手 |
517772万 |
-0.68 |
-4.88% |
2020-07-10 |
13.14 |
14.46 |
13.06 |
13.93 |
5164846手 |
715158万 |
0.80 |
6.09% |
2020-07-03 |
12.86 |
13.20 |
12.52 |
13.13 |
2881905手 |
371629万 |
0.37 |
2.90% |
2020-06-24 |
13.21 |
13.40 |
12.68 |
12.76 |
2391193手 |
310844万 |
-0.38 |
-2.89% |
2020-06-19 |
13.75 |
13.93 |
13.02 |
13.14 |
3729294手 |
499454万 |
-0.46 |
-3.38% |
2020-06-12 |
12.54 |
13.73 |
11.98 |
13.60 |
4144389手 |
543586万 |
1.16 |
9.32% |
2020-06-05 |
12.05 |
12.65 |
12.05 |
12.44 |
1656391手 |
205947万 |
0.48 |
4.01% |
2020-05-29 |
12.15 |
12.44 |
11.72 |
11.96 |
1502378手 |
180886万 |
-0.16 |
-1.32% |
2020-05-22 |
12.79 |
13.05 |
12.03 |
12.12 |
1942378手 |
244066万 |
-0.66 |
-5.16% |
2020-05-15 |
12.99 |
13.07 |
12.71 |
12.78 |
1720810手 |
221945万 |
-0.16 |
-1.24% |
2020-05-08 |
12.05 |
13.05 |
12.00 |
12.94 |
1602542手 |
202394万 |
0.83 |
6.85% |
2020-04-30 |
11.75 |
12.13 |
11.10 |
12.11 |
971518手 |
113538万 |
0.43 |
3.68% |
2020-04-24 |
12.15 |
12.67 |
11.63 |
11.68 |
1844062手 |
224954万 |
-0.47 |
-3.87% |
2020-04-17 |
11.85 |
12.43 |
11.76 |
12.15 |
1363322手 |
165627万 |
0.19 |
1.59% |
2020-04-10 |
11.72 |
12.50 |
11.66 |
11.96 |
1459542手 |
176705万 |
0.54 |
4.73% |
2020-04-03 |
11.02 |
11.75 |
10.61 |
11.42 |
1534836手 |
174241万 |
0.23 |
2.06% |
2020-03-27 |
11.70 |
11.80 |
10.90 |
11.19 |
1948332手 |
221556万 |
-0.89 |
-7.37% |
2020-03-20 |
13.30 |
13.31 |
11.80 |
12.08 |
3265748手 |
404078万 |
-1.12 |
-8.48% |
2020-03-13 |
12.25 |
13.46 |
11.74 |
13.20 |
4223084手 |
537354万 |
0.68 |
5.43% |
2020-03-06 |
12.20 |
13.25 |
12.02 |
12.52 |
3306495手 |
420701万 |
0.53 |
4.42% |
2020-02-28 |
13.10 |
13.86 |
11.95 |
11.99 |
5545697手 |
722970万 |
-0.85 |
-6.62% |
2020-02-21 |
11.60 |
12.91 |
11.58 |
12.84 |
4265383手 |
521298万 |
1.45 |
12.73% |
2020-02-14 |
11.65 |
11.88 |
11.13 |
11.39 |
2385928手 |
273030万 |
-0.31 |
-2.65% |
2020-02-07 |
10.73 |
11.74 |
9.80 |
11.70 |
2678584手 |
296333万 |
-0.22 |
-1.85% |
2020-01-23 |
12.15 |
12.65 |
11.71 |
11.92 |
2023009手 |
247690万 |
-0.18 |
-1.49% |
2020-01-17 |
11.50 |
12.41 |
11.45 |
12.10 |
2142041手 |
255814万 |
0.50 |
4.31% |
2020-01-10 |
11.33 |
11.94 |
11.33 |
11.60 |
2536723手 |
295706万 |
0.41 |
3.66% |
2020-01-03 |
10.89 |
11.28 |
10.80 |
11.19 |
796264手 |
88086万 |
0.36 |
3.32% |
2019-12-31 |
7.97 |
10.95 |
7.85 |
10.83 |
2273574手 |
204066万 |
0.24 |
2.27% |
2019-12-27 |
10.75 |
10.93 |
10.36 |
10.59 |
1454043手 |
153851万 |
-0.18 |
-1.67% |
2019-12-20 |
10.48 |
11.49 |
10.42 |
10.77 |
2444802手 |
267081万 |
0.29 |
2.77% |
2019-12-13 |
10.48 |
10.54 |
10.19 |
10.48 |
1439360手 |
149522万 |
-0.03 |
-0.28% |
2019-12-06 |
10.26 |
10.59 |
10.23 |
10.51 |
1374641手 |
143284万 |
0.24 |
2.34% |
2019-11-29 |
9.93 |
10.44 |
9.77 |
10.27 |
1055724手 |
106332万 |
0.34 |
3.42% |
2019-11-22 |
9.84 |
10.04 |
9.69 |
9.93 |
904982手 |
89396万 |
-0.01 |
-0.10% |
2019-11-15 |
9.80 |
10.04 |
9.68 |
9.94 |
893674手 |
88141万 |
0.08 |
0.81% |
2019-11-08 |
9.60 |
9.96 |
9.49 |
9.86 |
1013356手 |
98690万 |
0.40 |
4.23% |
2019-11-01 |
9.40 |
9.70 |
9.38 |
9.46 |
815308手 |
77793万 |
0.09 |
0.96% |
2019-10-25 |
9.59 |
9.63 |
9.18 |
9.37 |
551441手 |
51510万 |
-0.26 |
-2.70% |
2019-10-18 |
9.88 |
9.98 |
9.51 |
9.63 |
838724手 |
81894万 |
-0.21 |
-2.13% |
2019-10-11 |
9.75 |
9.94 |
9.52 |
9.84 |
625221手 |
61061万 |
0.04 |
0.41% |
2019-09-30 |
9.95 |
10.01 |
9.71 |
9.80 |
189862手 |
18674万 |
-0.13 |
-1.31% |
2019-09-27 |
10.13 |
10.45 |
9.88 |
9.93 |
1237524手 |
125958万 |
-0.25 |
-2.46% |
2019-09-20 |
10.75 |
10.75 |
9.88 |
10.18 |
1563016手 |
159076万 |
-0.47 |
-4.41% |
2019-09-12 |
10.73 |
10.96 |
10.38 |
10.65 |
1329480手 |
141068万 |
0.09 |
0.85% |
2019-09-06 |
9.92 |
10.60 |
9.91 |
10.56 |
1826294手 |
188835万 |
0.64 |
6.45% |
2019-08-30 |
9.80 |
10.26 |
9.78 |
9.92 |
1312411手 |
131626万 |
-0.09 |
-0.90% |
2019-08-23 |
9.42 |
10.17 |
9.42 |
10.01 |
1640618手 |
162104万 |
0.75 |
8.10% |
2019-08-16 |
8.59 |
9.36 |
8.56 |
9.26 |
758780手 |
68450万 |
0.63 |
7.30% |
2019-08-09 |
9.14 |
9.26 |
8.52 |
8.63 |
714435手 |
62966万 |
-0.52 |
-5.68% |
2019-08-02 |
9.40 |
9.66 |
9.05 |
9.15 |
907303手 |
85467万 |
-0.26 |
-2.76% |
2019-07-26 |
9.30 |
9.43 |
9.01 |
9.41 |
639530手 |
59153万 |
0.20 |
2.17% |
2019-07-19 |
9.20 |
9.49 |
9.07 |
9.21 |
498705手 |
46564万 |
0.03 |
0.33% |
2019-07-12 |
9.59 |
9.61 |
9.04 |
9.18 |
541164手 |
49930万 |
-0.41 |
-4.28% |
2019-07-05 |
9.71 |
9.84 |
9.46 |
9.59 |
976179手 |
94269万 |
0.05 |
0.52% |
2019-06-28 |
9.30 |
9.76 |
9.15 |
9.54 |
1115737手 |
105294万 |
0.26 |
2.80% |
2019-06-21 |
8.91 |
9.32 |
8.82 |
9.28 |
826776手 |
75110万 |
0.26 |
2.88% |
2019-06-14 |
9.31 |
9.58 |
8.98 |
9.02 |
1109775手 |
103596万 |
-0.23 |
-2.49% |
2019-06-06 |
9.59 |
9.85 |
9.24 |
9.25 |
1011086手 |
96551万 |
-0.36 |
-3.75% |
2019-05-31 |
9.38 |
10.00 |
9.29 |
9.61 |
1775210手 |
173175万 |
0.29 |
3.11% |
2019-05-24 |
8.67 |
10.07 |
8.67 |
9.32 |
2327766手 |
220211万 |
0.61 |
7.00% |
2019-05-17 |
8.80 |
9.17 |
8.69 |
8.71 |
1120163手 |
99875万 |
-0.22 |
-2.46% |
2019-05-10 |
9.01 |
9.03 |
8.27 |
8.93 |
1187738手 |
102419万 |
-0.35 |
-3.77% |
2019-04-30 |
9.54 |
9.59 |
9.15 |
9.28 |
426357手 |
39798万 |
-0.13 |
-1.38% |
2019-04-26 |
10.30 |
10.41 |
9.41 |
9.41 |
1494604手 |
148182万 |
-0.82 |
-8.02% |
2019-04-19 |
10.29 |
10.41 |
9.80 |
10.23 |
1594888手 |
162153万 |
0.24 |
2.40% |
2019-04-12 |
10.66 |
10.79 |
9.87 |
9.99 |
1695531手 |
174526万 |
-0.59 |
-5.58% |
2019-04-04 |
9.94 |
10.85 |
9.92 |
10.58 |
2458956手 |
257319万 |
0.80 |
8.18% |
2019-03-29 |
9.77 |
10.42 |
9.17 |
9.78 |
2159020手 |
212454万 |
-0.18 |
-1.81% |
2019-03-22 |
9.80 |
10.12 |
9.60 |
9.96 |
1403357手 |
138453万 |
0.19 |
1.95% |
2019-03-15 |
9.95 |
10.63 |
9.55 |
9.77 |
2666041手 |
270052万 |
-0.13 |
-1.31% |
2019-03-08 |
9.91 |
10.46 |
9.64 |
9.90 |
3149976手 |
314838万 |
0.13 |
1.33% |
2019-03-01 |
9.21 |
10.00 |
9.12 |
9.77 |
2739238手 |
264737万 |
0.73 |
8.07% |
2019-02-22 |
8.56 |
9.08 |
8.54 |
9.04 |
2231489手 |
197083万 |
0.60 |
7.11% |
2019-02-15 |
8.20 |
8.61 |
8.14 |
8.44 |
1207938手 |
101554万 |
0.42 |
5.24% |
2019-02-01 |
8.09 |
8.15 |
7.59 |
8.02 |
838685手 |
66142万 |
-0.04 |
-0.50% |
2019-01-25 |
8.27 |
8.45 |
8.00 |
8.06 |
818127手 |
66875万 |
-0.19 |
-2.30% |
2019-01-18 |
8.45 |
8.49 |
8.10 |
8.25 |
900608手 |
74960万 |
-0.25 |
-2.94% |
2019-01-11 |
8.33 |
8.63 |
8.16 |
8.50 |
1837889手 |
154335万 |
0.22 |
2.66% |
2018-12-28 |
7.47 |
7.97 |
7.26 |
7.80 |
1159015手 |
88959万 |
0.33 |
4.42% |
2018-12-21 |
7.44 |
7.72 |
7.40 |
7.47 |
502200手 |
37746万 |
-0.03 |
-0.40% |
2018-12-14 |
7.52 |
7.80 |
7.50 |
7.50 |
557466手 |
42623万 |
-0.10 |
-1.32% |
2018-12-07 |
7.77 |
7.93 |
7.51 |
7.60 |
760426手 |
58859万 |
0.02 |
0.26% |
2018-11-30 |
7.60 |
7.86 |
7.30 |
7.58 |
694938手 |
52988万 |
-0.09 |
-1.17% |
2018-11-23 |
7.95 |
8.36 |
7.60 |
7.67 |
1401257手 |
112652万 |
-0.25 |
-3.16% |
2018-11-16 |
7.68 |
8.01 |
7.62 |
7.92 |
1080136手 |
84977万 |
0.25 |
3.26% |
2018-11-09 |
7.69 |
7.99 |
7.49 |
7.67 |
938506手 |
73007万 |
-0.01 |
-0.13% |
2018-11-02 |
7.32 |
7.70 |
7.00 |
7.68 |
974468手 |
72386万 |
0.35 |
4.78% |
2018-10-26 |
7.83 |
8.27 |
7.21 |
7.33 |
1349310手 |
103635万 |
-0.48 |
-6.15% |
2018-10-19 |
7.70 |
7.96 |
7.34 |
7.81 |
779326手 |
59984万 |
0.10 |
1.30% |
2018-10-12 |
8.68 |
8.68 |
7.17 |
7.71 |
1090661手 |
85836万 |
-1.09 |
-12.39% |
2018-09-28 |
8.79 |
9.04 |
8.72 |
8.80 |
617688手 |
54780万 |
-0.02 |
-0.23% |
2018-09-21 |
8.77 |
9.05 |
8.48 |
8.82 |
1103433手 |
96799万 |
0.01 |
0.11% |
2018-09-14 |
8.77 |
9.22 |
8.61 |
8.81 |
1279293手 |
114552万 |
0.12 |
1.38% |
2018-09-07 |
8.10 |
9.07 |
8.00 |
8.69 |
1704577手 |
148597万 |
0.64 |
7.95% |
2018-08-31 |
7.68 |
8.38 |
7.65 |
8.05 |
1002181手 |
81658万 |
0.45 |
5.92% |
2018-08-24 |
7.74 |
7.95 |
7.42 |
7.60 |
600263手 |
46558万 |
-0.09 |
-1.17% |
2018-08-17 |
8.28 |
8.51 |
7.68 |
7.69 |
768678手 |
62777万 |
-0.66 |
-7.90% |
2018-08-10 |
8.28 |
8.42 |
7.91 |
8.35 |
654382手 |
53652万 |
0.05 |
0.60% |
2018-08-03 |
9.00 |
9.09 |
8.30 |
8.30 |
864025手 |
75173万 |
-0.70 |
-7.78% |
2018-07-27 |
8.86 |
9.28 |
8.86 |
9.00 |
943629手 |
86012万 |
0.09 |
1.01% |
2018-07-20 |
9.00 |
9.14 |
8.66 |
8.91 |
906423手 |
80853万 |
0.01 |
0.11% |
2018-07-13 |
8.74 |
8.92 |
8.36 |
8.90 |
1058368手 |
92521万 |
0.12 |
1.37% |
2018-07-06 |
8.03 |
9.29 |
7.93 |
8.78 |
2036960手 |
174112万 |
0.75 |
9.34% |
2018-06-29 |
8.20 |
8.20 |
7.74 |
8.03 |
975868手 |
77693万 |
-0.04 |
-0.50% |
2018-06-22 |
7.92 |
8.28 |
7.22 |
8.07 |
1576487手 |
124183万 |
0.00 |
0.00% |
2018-06-15 |
8.79 |
8.92 |
8.03 |
8.07 |
1063318手 |
90566万 |
-0.60 |
-6.92% |
2018-06-08 |
9.69 |
9.82 |
8.58 |
8.67 |
1597434手 |
147161万 |
-1.00 |
-10.34% |
2018-06-01 |
10.23 |
10.28 |
9.44 |
9.67 |
970781手 |
95135万 |
-0.52 |
-5.10% |
2018-05-25 |
10.30 |
10.61 |
10.11 |
10.19 |
913701手 |
95172万 |
-0.01 |
-0.10% |
2018-05-18 |
10.49 |
10.58 |
9.97 |
10.20 |
1070624手 |
109727万 |
-0.28 |
-2.67% |
2018-05-11 |
11.08 |
11.15 |
10.36 |
10.48 |
1138626手 |
122408万 |
-0.52 |
-4.73% |
2018-05-04 |
10.95 |
11.04 |
10.21 |
11.00 |
798641手 |
85925万 |
0.06 |
0.55% |
2018-04-27 |
11.45 |
11.50 |
10.61 |
10.94 |
1554678手 |
171550万 |
-0.40 |
-3.53% |
2018-04-20 |
10.90 |
11.89 |
10.68 |
11.34 |
3089895手 |
349445万 |
0.52 |
4.81% |
2018-04-13 |
10.70 |
11.37 |
10.70 |
10.82 |
2321448手 |
254735万 |
0.39 |
3.74% |
2018-04-04 |
10.64 |
10.97 |
10.38 |
10.43 |
1391607手 |
148477万 |
-0.12 |
-1.14% |
2018-03-30 |
9.19 |
10.63 |
9.03 |
10.55 |
1801878手 |
183290万 |
1.29 |
13.93% |
2018-03-23 |
9.88 |
9.97 |
8.92 |
9.26 |
815661手 |
77767万 |
-0.55 |
-5.61% |
2018-03-16 |
10.17 |
10.34 |
9.71 |
9.81 |
818610手 |
82284万 |
-0.31 |
-3.06% |
2018-03-09 |
10.06 |
10.34 |
9.81 |
10.12 |
859522手 |
86490万 |
0.13 |
1.30% |