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 |
2021-01-18 |
9.25 |
9.39 |
9.11 |
9.29 |
98372手 |
9120万 |
0.02 |
0.22% |
2021-01-15 |
9.01 |
9.37 |
8.57 |
9.27 |
794098手 |
71710万 |
0.21 |
2.32% |
2021-01-08 |
10.00 |
10.06 |
8.98 |
9.06 |
825307手 |
77692万 |
-0.96 |
-9.58% |
2020-12-31 |
9.01 |
10.15 |
8.82 |
10.02 |
661090手 |
62872万 |
1.04 |
11.58% |
2020-12-25 |
9.44 |
9.57 |
8.72 |
8.98 |
484201手 |
44197万 |
-0.42 |
-4.47% |
2020-12-18 |
9.43 |
9.72 |
9.20 |
9.40 |
507288手 |
47783万 |
0.01 |
0.11% |
2020-12-11 |
9.75 |
9.94 |
9.30 |
9.39 |
613492手 |
59060万 |
-0.21 |
-2.19% |
2020-12-04 |
9.07 |
9.68 |
8.87 |
9.60 |
460703手 |
42747万 |
0.54 |
5.96% |
2020-11-27 |
8.56 |
9.14 |
8.49 |
9.06 |
555029手 |
48891万 |
0.48 |
5.59% |
2020-11-20 |
8.27 |
8.70 |
8.21 |
8.58 |
432745手 |
36733万 |
0.33 |
4.00% |
2020-11-13 |
8.03 |
8.55 |
8.01 |
8.25 |
604980手 |
50129万 |
0.24 |
3.00% |
2020-11-06 |
8.38 |
8.49 |
7.75 |
8.01 |
856320手 |
69139万 |
-0.33 |
-3.96% |
2020-10-30 |
8.52 |
9.36 |
8.28 |
8.34 |
658700手 |
57854万 |
-0.18 |
-2.11% |
2020-10-23 |
9.06 |
9.18 |
8.52 |
8.52 |
695263手 |
61978万 |
-0.43 |
-4.80% |
2020-10-16 |
8.40 |
9.25 |
8.25 |
8.95 |
1072983手 |
95699万 |
0.56 |
6.67% |
2020-10-09 |
8.11 |
8.46 |
8.05 |
8.39 |
211720手 |
17472万 |
0.36 |
4.48% |
2020-09-30 |
7.61 |
8.12 |
7.50 |
8.03 |
294106手 |
23064万 |
0.42 |
5.52% |
2020-09-25 |
8.08 |
8.17 |
7.43 |
7.61 |
458759手 |
35760万 |
-0.47 |
-5.82% |
2020-09-18 |
8.00 |
8.36 |
7.68 |
8.08 |
867303手 |
69346万 |
0.06 |
0.75% |
2020-09-11 |
7.72 |
8.45 |
7.61 |
8.02 |
1093140手 |
87104万 |
0.30 |
3.89% |
2020-09-04 |
7.91 |
7.97 |
7.54 |
7.72 |
921209手 |
70998万 |
-0.18 |
-2.28% |
2020-08-28 |
7.34 |
8.00 |
7.11 |
7.90 |
1288529手 |
97569万 |
0.56 |
7.63% |
2020-08-21 |
7.43 |
7.55 |
7.18 |
7.34 |
645023手 |
47458万 |
-0.09 |
-1.21% |
2020-08-14 |
7.25 |
7.85 |
7.21 |
7.43 |
985043手 |
73904万 |
0.18 |
2.48% |
2020-08-07 |
7.43 |
7.71 |
7.11 |
7.25 |
989783手 |
73470万 |
-0.18 |
-2.42% |
2020-07-31 |
8.15 |
8.41 |
7.29 |
7.43 |
1829212手 |
142689万 |
-0.87 |
-10.48% |
2020-07-24 |
6.65 |
9.06 |
6.52 |
8.30 |
3060929手 |
250148万 |
1.69 |
25.57% |
2020-07-17 |
7.31 |
7.64 |
6.42 |
6.61 |
1349755手 |
96409万 |
-0.67 |
-9.20% |
2020-07-10 |
7.33 |
7.55 |
7.26 |
7.28 |
975103手 |
72081万 |
-0.04 |
-0.55% |
2020-07-03 |
7.08 |
7.34 |
6.93 |
7.32 |
430355手 |
30741万 |
0.24 |
3.39% |
2020-06-24 |
7.07 |
7.13 |
7.00 |
7.08 |
154118手 |
10878万 |
-0.05 |
-0.70% |
2020-06-19 |
7.25 |
7.32 |
7.06 |
7.13 |
432325手 |
30980万 |
-0.06 |
-0.83% |
2020-06-12 |
7.52 |
7.53 |
7.08 |
7.19 |
596048手 |
43164万 |
-0.26 |
-3.49% |
2020-06-05 |
6.98 |
7.61 |
6.92 |
7.45 |
831446手 |
61351万 |
0.55 |
7.97% |
2020-05-29 |
7.41 |
7.76 |
6.86 |
6.90 |
750391手 |
55049万 |
-0.45 |
-6.12% |
2020-05-22 |
7.10 |
7.40 |
7.01 |
7.35 |
360589手 |
25974万 |
0.23 |
3.23% |
2020-05-15 |
7.47 |
7.63 |
7.10 |
7.12 |
373373手 |
27411万 |
-0.23 |
-3.13% |
2020-05-08 |
7.08 |
7.47 |
7.08 |
7.35 |
196390手 |
14297万 |
0.21 |
2.94% |
2020-04-30 |
7.01 |
7.44 |
6.94 |
7.14 |
303440手 |
21822万 |
0.23 |
3.33% |
2020-04-24 |
7.44 |
7.49 |
6.88 |
6.91 |
292714手 |
20900万 |
-0.56 |
-7.50% |
2020-04-17 |
6.82 |
7.71 |
6.78 |
7.47 |
591971手 |
43651万 |
0.56 |
8.10% |
2020-04-10 |
6.99 |
7.35 |
6.88 |
6.91 |
401141手 |
28672万 |
0.03 |
0.44% |
2020-04-03 |
6.90 |
7.16 |
6.71 |
6.88 |
414772手 |
28917万 |
-0.12 |
-1.71% |
2020-03-27 |
6.54 |
7.25 |
6.32 |
7.00 |
570948手 |
38538万 |
0.31 |
4.63% |
2020-03-20 |
7.78 |
7.80 |
6.42 |
6.69 |
632285手 |
44080万 |
-1.04 |
-13.45% |
2020-03-13 |
8.25 |
8.30 |
7.51 |
7.73 |
633367手 |
50458万 |
-0.59 |
-7.09% |
2020-03-06 |
7.78 |
8.44 |
7.77 |
8.32 |
698666手 |
56820万 |
0.55 |
7.08% |
2020-02-28 |
8.40 |
8.40 |
7.72 |
7.77 |
639172手 |
52189万 |
-0.67 |
-7.94% |
2020-02-21 |
8.13 |
8.75 |
8.09 |
8.44 |
812631手 |
68726万 |
0.32 |
3.94% |
2020-02-14 |
8.04 |
8.38 |
7.97 |
8.12 |
836062手 |
68348万 |
0.08 |
0.99% |
2020-02-07 |
8.40 |
8.63 |
7.95 |
8.04 |
726127手 |
59177万 |
-1.29 |
-13.83% |
2020-01-23 |
10.01 |
10.04 |
9.21 |
9.33 |
188087手 |
18135万 |
-0.64 |
-6.42% |
2020-01-17 |
9.96 |
10.16 |
9.84 |
9.97 |
306275手 |
30483万 |
-0.03 |
-0.30% |
2020-01-10 |
10.10 |
10.15 |
9.83 |
10.00 |
341439手 |
34094万 |
-0.21 |
-2.06% |
2020-01-03 |
9.90 |
10.31 |
9.88 |
10.21 |
195201手 |
19731万 |
0.34 |
3.44% |
2019-12-31 |
8.92 |
10.09 |
8.50 |
9.87 |
370346手 |
34219万 |
-0.03 |
-0.30% |
2019-12-27 |
9.52 |
10.14 |
9.26 |
9.90 |
378414手 |
36347万 |
0.37 |
3.88% |
2019-12-20 |
9.56 |
9.79 |
9.49 |
9.53 |
249007手 |
23892万 |
0.00 |
0.00% |
2019-12-13 |
9.75 |
9.79 |
9.40 |
9.53 |
174691手 |
16692万 |
-0.21 |
-2.16% |
2019-12-06 |
9.46 |
9.79 |
9.29 |
9.74 |
272196手 |
25989万 |
0.36 |
3.84% |
2019-11-29 |
9.79 |
9.85 |
9.28 |
9.38 |
351957手 |
33539万 |
-0.36 |
-3.70% |
2019-11-22 |
10.28 |
10.37 |
9.58 |
9.74 |
436850手 |
43350万 |
-0.54 |
-5.25% |
2019-11-15 |
9.96 |
10.43 |
9.82 |
10.28 |
431121手 |
43714万 |
0.28 |
2.80% |
2019-11-08 |
10.75 |
10.98 |
9.96 |
10.00 |
644341手 |
66072万 |
-0.88 |
-8.09% |
2019-11-01 |
12.63 |
12.89 |
10.26 |
10.88 |
609551手 |
68659万 |
-1.74 |
-13.79% |
2019-10-25 |
12.24 |
12.85 |
12.10 |
12.62 |
222162手 |
27650万 |
0.32 |
2.60% |
2019-10-18 |
12.62 |
12.81 |
11.89 |
12.30 |
271646手 |
33180万 |
-0.29 |
-2.30% |
2019-10-11 |
12.36 |
12.81 |
11.38 |
12.59 |
377264手 |
46211万 |
0.23 |
1.86% |
2019-09-30 |
12.00 |
12.47 |
11.90 |
12.36 |
80902手 |
9961万 |
0.45 |
3.78% |
2019-09-27 |
11.93 |
12.30 |
11.46 |
11.91 |
270830手 |
32254万 |
-0.05 |
-0.42% |
2019-09-20 |
11.30 |
12.17 |
11.20 |
11.96 |
350322手 |
41159万 |
0.60 |
5.28% |
2019-09-12 |
11.52 |
11.76 |
11.24 |
11.36 |
243354手 |
27960万 |
-0.09 |
-0.79% |
2019-09-06 |
12.02 |
12.10 |
11.27 |
11.45 |
495702手 |
57845万 |
-0.58 |
-4.82% |
2019-08-30 |
11.64 |
12.47 |
11.64 |
12.03 |
476626手 |
57511万 |
0.03 |
0.25% |
2019-08-23 |
10.70 |
12.19 |
10.54 |
12.00 |
479881手 |
54290万 |
1.38 |
12.99% |
2019-08-16 |
10.42 |
10.99 |
10.42 |
10.62 |
155058手 |
16683万 |
0.03 |
0.28% |
2019-08-09 |
10.65 |
10.71 |
10.23 |
10.59 |
188689手 |
19754万 |
-0.09 |
-0.84% |
2019-08-02 |
10.90 |
11.18 |
10.56 |
10.68 |
184784手 |
20122万 |
-0.21 |
-1.93% |
2019-07-26 |
10.42 |
11.04 |
10.24 |
10.89 |
196667手 |
21134万 |
0.48 |
4.61% |
2019-07-19 |
10.97 |
11.00 |
10.25 |
10.41 |
237961手 |
25229万 |
-0.53 |
-4.84% |
2019-07-12 |
11.43 |
11.44 |
10.78 |
10.94 |
243183手 |
26744万 |
-0.44 |
-3.87% |
2019-07-05 |
11.11 |
11.71 |
11.01 |
11.38 |
338283手 |
38403万 |
0.32 |
2.89% |
2019-06-28 |
10.59 |
11.16 |
10.40 |
11.06 |
316922手 |
34100万 |
0.47 |
4.44% |
2019-06-21 |
10.15 |
10.67 |
9.64 |
10.59 |
361171手 |
36507万 |
0.24 |
2.32% |
2019-06-14 |
10.22 |
10.68 |
9.86 |
10.35 |
297068手 |
30425万 |
0.03 |
0.29% |
2019-06-06 |
10.80 |
11.09 |
10.11 |
10.32 |
237084手 |
25076万 |
-0.36 |
-3.37% |
2019-05-31 |
11.48 |
11.48 |
10.68 |
10.68 |
380937手 |
41480万 |
-0.64 |
-5.65% |
2019-05-24 |
10.69 |
11.55 |
10.35 |
11.32 |
412781手 |
45711万 |
0.64 |
5.99% |
2019-05-17 |
10.77 |
11.10 |
10.49 |
10.68 |
316646手 |
34124万 |
-0.12 |
-1.11% |
2019-05-10 |
10.94 |
11.03 |
10.21 |
10.80 |
396659手 |
42131万 |
-0.33 |
-2.96% |
2019-04-30 |
10.96 |
11.44 |
10.90 |
11.13 |
197945手 |
22202万 |
0.27 |
2.49% |
2019-04-26 |
11.23 |
11.33 |
10.55 |
10.86 |
344152手 |
37691万 |
-0.47 |
-4.15% |
2019-04-19 |
11.51 |
12.13 |
11.21 |
11.33 |
471170手 |
54832万 |
-0.03 |
-0.26% |
2019-04-12 |
12.23 |
12.30 |
11.20 |
11.36 |
375651手 |
43874万 |
-0.83 |
-6.81% |
2019-04-04 |
12.09 |
12.54 |
11.66 |
12.19 |
424593手 |
51174万 |
0.20 |
1.67% |
2019-03-29 |
11.55 |
12.30 |
10.96 |
11.99 |
451028手 |
51992万 |
0.28 |
2.39% |
2019-03-22 |
11.06 |
11.98 |
10.96 |
11.71 |
494042手 |
57055万 |
0.73 |
6.65% |
2019-03-15 |
10.18 |
11.11 |
10.03 |
10.98 |
623115手 |
66133万 |
0.79 |
7.75% |
2019-03-08 |
10.52 |
11.21 |
10.11 |
10.19 |
786375手 |
83609万 |
-0.32 |
-3.04% |
2019-03-01 |
9.76 |
10.60 |
9.75 |
10.51 |
647690手 |
66024万 |
0.76 |
7.79% |
2019-02-22 |
9.50 |
10.16 |
9.36 |
9.75 |
523326手 |
50981万 |
0.34 |
3.61% |
2019-02-15 |
9.52 |
9.86 |
9.36 |
9.41 |
332808手 |
31929万 |
-0.09 |
-0.95% |
2019-02-01 |
8.92 |
9.63 |
8.71 |
9.50 |
380524手 |
34813万 |
0.58 |
6.50% |
2019-01-25 |
8.46 |
8.98 |
8.44 |
8.92 |
329353手 |
28531万 |
0.41 |
4.82% |
2019-01-18 |
8.48 |
8.58 |
8.15 |
8.51 |
318056手 |
26670万 |
0.01 |
0.12% |
2019-01-11 |
8.90 |
8.99 |
8.37 |
8.50 |
335047手 |
29167万 |
-0.32 |
-3.63% |
2018-12-28 |
8.68 |
8.97 |
8.60 |
8.92 |
239521手 |
21168万 |
0.22 |
2.53% |
2018-12-21 |
8.70 |
8.77 |
8.26 |
8.70 |
297343手 |
25465万 |
-0.03 |
-0.34% |
2018-12-14 |
9.06 |
9.25 |
8.60 |
8.73 |
239219手 |
21416万 |
-0.34 |
-3.75% |
2018-12-07 |
9.36 |
9.38 |
8.88 |
9.07 |
377712手 |
34449万 |
-0.02 |
-0.22% |
2018-11-30 |
8.93 |
9.25 |
8.55 |
9.09 |
281934手 |
25042万 |
0.11 |
1.23% |
2018-11-23 |
9.47 |
9.85 |
8.70 |
8.98 |
337473手 |
31471万 |
-0.54 |
-5.67% |
2018-11-16 |
9.00 |
10.12 |
8.82 |
9.52 |
466228手 |
43643万 |
0.53 |
5.89% |
2018-11-09 |
8.93 |
9.07 |
8.44 |
8.99 |
496147手 |
43427万 |
-0.03 |
-0.33% |
2018-11-02 |
9.44 |
9.49 |
7.72 |
9.02 |
985666手 |
82149万 |
-0.56 |
-5.85% |
2018-10-26 |
9.98 |
10.58 |
9.23 |
9.58 |
471446手 |
46846万 |
0.04 |
0.42% |
2018-10-19 |
10.10 |
10.11 |
8.78 |
9.54 |
258680手 |
24433万 |
-0.37 |
-3.73% |
2018-10-12 |
10.98 |
10.98 |
9.40 |
9.91 |
308506手 |
31704万 |
-1.19 |
-10.72% |
2018-09-28 |
11.05 |
11.53 |
10.97 |
11.10 |
279048手 |
31282万 |
-0.08 |
-0.72% |
2018-09-21 |
10.48 |
11.38 |
9.81 |
11.18 |
344683手 |
36283万 |
0.65 |
6.17% |
2018-09-14 |
10.53 |
10.86 |
9.86 |
10.53 |
278144手 |
29435万 |
-0.05 |
-0.47% |
2018-09-07 |
11.10 |
11.24 |
10.50 |
10.58 |
298318手 |
32497万 |
-0.59 |
-5.28% |
2018-08-31 |
10.87 |
12.00 |
10.76 |
11.17 |
419780手 |
47927万 |
0.47 |
4.39% |
2018-08-24 |
11.48 |
11.48 |
10.60 |
10.70 |
340798手 |
37262万 |
-0.47 |
-4.21% |
2018-08-17 |
11.90 |
12.06 |
10.77 |
11.17 |
432530手 |
49723万 |
-0.51 |
-4.37% |
2018-08-10 |
11.70 |
12.10 |
10.28 |
11.68 |
556981手 |
61789万 |
0.17 |
1.48% |
2018-08-03 |
13.20 |
13.25 |
11.50 |
11.51 |
415804手 |
51270万 |
-1.49 |
-11.46% |
2018-07-27 |
13.79 |
13.79 |
12.82 |
13.00 |
278837手 |
36604万 |
-0.73 |
-5.32% |
2018-07-20 |
14.30 |
14.37 |
13.20 |
13.73 |
219892手 |
30202万 |
-0.58 |
-4.05% |
2018-07-13 |
13.24 |
14.39 |
13.02 |
14.31 |
266408手 |
36680万 |
0.96 |
7.19% |
2018-07-06 |
14.11 |
14.90 |
12.18 |
13.35 |
564717手 |
75764万 |
-0.95 |
-6.64% |
2018-06-29 |
12.71 |
14.38 |
12.71 |
14.30 |
392815手 |
54169万 |
1.51 |
11.81% |
2018-06-22 |
13.15 |
13.28 |
11.82 |
12.79 |
303259手 |
38337万 |
-0.58 |
-4.34% |
2018-06-15 |
13.35 |
13.68 |
12.78 |
13.37 |
383787手 |
50879万 |
-0.01 |
-0.07% |
2018-06-08 |
13.72 |
14.35 |
13.08 |
13.38 |
436389手 |
59786万 |
-0.35 |
-2.55% |
2018-06-01 |
12.35 |
14.12 |
12.08 |
13.73 |
480427手 |
63225万 |
1.38 |
11.17% |
2018-05-25 |
12.15 |
13.02 |
11.77 |
12.35 |
426323手 |
52738万 |
0.23 |
1.90% |
2018-05-18 |
11.61 |
12.57 |
11.33 |
12.12 |
417061手 |
49779万 |
0.57 |
4.93% |
2018-05-11 |
11.59 |
12.10 |
11.44 |
11.55 |
338886手 |
39823万 |
-0.04 |
-0.34% |
2018-05-04 |
10.93 |
11.80 |
10.81 |
11.59 |
240643手 |
27279万 |
0.59 |
5.36% |
2018-04-27 |
9.95 |
11.07 |
9.70 |
11.00 |
320134手 |
33663万 |
0.99 |
9.89% |
2018-04-20 |
10.25 |
10.57 |
9.63 |
10.01 |
306432手 |
30858万 |
-0.30 |
-2.91% |
2018-04-13 |
10.16 |
10.63 |
10.16 |
10.31 |
155904手 |
16200万 |
-0.09 |
-0.86% |
2018-04-04 |
10.30 |
10.60 |
10.09 |
10.40 |
119243手 |
12407万 |
0.10 |
0.97% |
2018-03-30 |
9.66 |
10.42 |
9.51 |
10.30 |
272975手 |
27387万 |
0.51 |
5.21% |
2018-03-23 |
10.46 |
10.72 |
9.70 |
9.79 |
246326手 |
25251万 |
-0.71 |
-6.76% |
2018-03-16 |
10.03 |
10.92 |
9.92 |
10.50 |
321677手 |
33804万 |
0.53 |
5.32% |
2018-03-09 |
10.05 |
10.05 |
9.50 |
9.97 |
252117手 |
24606万 |
0.05 |
0.50% |
2018-03-02 |
9.25 |
10.08 |
8.77 |
9.92 |
558534手 |
53206万 |
0.67 |
7.24% |
2018-02-23 |
8.91 |
10.02 |
8.91 |
9.25 |
181457手 |
16965万 |
-0.03 |
-0.32% |
2018-02-14 |
8.79 |
9.50 |
8.79 |
9.28 |
166450手 |
15413万 |
0.49 |
5.58% |
2018-02-09 |
9.69 |
10.45 |
8.34 |
8.79 |
595353手 |
56872万 |
-1.01 |
-10.31% |
2018-02-02 |
9.34 |
10.48 |
9.25 |
9.80 |
660572手 |
65197万 |
0.46 |
4.92% |
2018-01-26 |
9.00 |
9.35 |
8.78 |
9.34 |
303811手 |
27356万 |
0.32 |
3.55% |
2018-01-19 |
8.53 |
9.10 |
8.42 |
9.02 |
366799手 |
32440万 |
0.49 |
5.74% |