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 |
2021-04-15 |
11.85 |
11.94 |
11.60 |
11.65 |
167691手 |
19740万 |
-0.20 |
-1.69% |
2021-04-09 |
11.73 |
11.89 |
11.63 |
11.85 |
154350手 |
18184万 |
0.12 |
1.02% |
2021-04-02 |
11.68 |
11.73 |
11.43 |
11.73 |
175871手 |
20370万 |
0.10 |
0.86% |
2021-03-26 |
11.75 |
11.76 |
11.40 |
11.63 |
204483手 |
23710万 |
-0.08 |
-0.68% |
2021-03-19 |
11.99 |
11.99 |
11.70 |
11.71 |
204306手 |
24212万 |
-0.28 |
-2.33% |
2021-03-12 |
12.03 |
12.10 |
11.40 |
11.99 |
297446手 |
35426万 |
-0.05 |
-0.41% |
2021-03-05 |
11.81 |
12.12 |
11.81 |
12.04 |
297087手 |
35591万 |
-0.01 |
-0.08% |
2021-02-26 |
12.10 |
12.66 |
11.61 |
12.05 |
467031手 |
56148万 |
-0.01 |
-0.08% |
2021-02-19 |
11.64 |
12.07 |
11.61 |
12.06 |
199516手 |
23588万 |
0.45 |
3.88% |
2021-02-10 |
11.40 |
11.73 |
11.12 |
11.61 |
226532手 |
25878万 |
0.12 |
1.04% |
2021-02-05 |
12.88 |
12.95 |
10.91 |
11.49 |
790466手 |
94146万 |
-1.54 |
-11.82% |
2021-01-29 |
12.85 |
13.28 |
12.75 |
13.03 |
539011手 |
69868万 |
0.12 |
0.93% |
2021-01-22 |
13.45 |
13.59 |
12.85 |
12.91 |
600737手 |
79009万 |
-0.50 |
-3.73% |
2021-01-15 |
13.00 |
13.92 |
12.71 |
13.41 |
962278手 |
128003万 |
0.39 |
3.00% |
2021-01-08 |
13.05 |
13.60 |
12.66 |
13.02 |
859815手 |
113267万 |
0.04 |
0.31% |
2020-12-31 |
12.86 |
13.26 |
12.62 |
12.98 |
407081手 |
52539万 |
0.04 |
0.31% |
2020-12-25 |
13.90 |
13.96 |
12.83 |
12.94 |
818698手 |
110260万 |
-1.06 |
-7.57% |
2020-12-18 |
12.85 |
14.44 |
12.84 |
14.00 |
1260880手 |
172550万 |
1.26 |
9.89% |
2020-12-11 |
13.24 |
13.49 |
12.52 |
12.74 |
543086手 |
70851万 |
-0.57 |
-4.28% |
2020-12-04 |
12.64 |
13.42 |
12.56 |
13.31 |
374623手 |
48449万 |
0.66 |
5.22% |
2020-11-27 |
12.97 |
12.97 |
12.58 |
12.65 |
316817手 |
40383万 |
-0.25 |
-1.94% |
2020-11-20 |
13.10 |
13.15 |
12.68 |
12.90 |
383207手 |
49290万 |
-0.27 |
-2.05% |
2020-11-13 |
12.76 |
13.52 |
12.76 |
13.17 |
560678手 |
73683万 |
0.42 |
3.29% |
2020-11-06 |
12.99 |
13.00 |
12.64 |
12.75 |
475914手 |
60982万 |
-0.40 |
-3.04% |
2020-10-30 |
13.72 |
13.87 |
13.13 |
13.15 |
372095手 |
50391万 |
-0.62 |
-4.50% |
2020-10-23 |
14.77 |
14.77 |
13.76 |
13.77 |
446237手 |
63416万 |
-0.90 |
-6.13% |
2020-10-16 |
15.36 |
15.62 |
14.36 |
14.67 |
867150手 |
129896万 |
-0.64 |
-4.18% |
2020-10-09 |
15.14 |
15.32 |
14.81 |
15.31 |
209374手 |
31466万 |
0.53 |
3.59% |
2020-09-30 |
14.32 |
15.00 |
14.28 |
14.78 |
472824手 |
69093万 |
0.63 |
4.45% |
2020-09-25 |
14.69 |
14.75 |
13.56 |
14.15 |
493331手 |
70400万 |
-0.52 |
-3.54% |
2020-09-18 |
15.21 |
15.29 |
14.26 |
14.67 |
704221手 |
104158万 |
-0.47 |
-3.10% |
2020-09-11 |
15.10 |
15.82 |
14.01 |
15.14 |
1041599手 |
154114万 |
-0.02 |
-0.13% |
2020-09-04 |
15.98 |
16.95 |
14.68 |
15.16 |
1396205手 |
223757万 |
-0.76 |
-4.77% |
2020-08-28 |
17.51 |
18.51 |
15.33 |
15.92 |
2513726手 |
420765万 |
-0.91 |
-5.41% |
2020-08-21 |
13.99 |
16.83 |
13.87 |
16.83 |
2586212手 |
397174万 |
3.14 |
22.94% |
2020-08-14 |
13.33 |
13.95 |
12.98 |
13.69 |
1114492手 |
150941万 |
0.49 |
3.71% |
2020-08-07 |
13.09 |
14.80 |
12.88 |
13.20 |
1829433手 |
250392万 |
0.38 |
2.96% |
2020-07-31 |
12.15 |
12.90 |
12.12 |
12.82 |
731371手 |
92107万 |
0.65 |
5.34% |
2020-07-24 |
12.32 |
12.58 |
12.13 |
12.17 |
765838手 |
94394万 |
-0.11 |
-0.90% |
2020-07-17 |
13.44 |
14.73 |
12.20 |
12.28 |
1779064手 |
240443万 |
-0.87 |
-6.62% |
2020-07-10 |
12.03 |
13.50 |
11.92 |
13.15 |
1502421手 |
187800万 |
1.02 |
8.41% |
2020-07-03 |
12.25 |
12.29 |
12.03 |
12.13 |
732325手 |
88962万 |
-0.10 |
-0.82% |
2020-06-26 |
12.12 |
12.33 |
12.09 |
12.23 |
454456手 |
55373万 |
0.13 |
1.07% |
2020-06-19 |
12.23 |
12.65 |
12.00 |
12.10 |
1167948手 |
142722万 |
-0.13 |
-1.06% |
2020-06-12 |
10.35 |
12.66 |
10.29 |
12.23 |
2111246手 |
257991万 |
1.92 |
18.62% |
2020-06-05 |
10.71 |
11.35 |
10.23 |
10.31 |
1296178手 |
137507万 |
-0.34 |
-3.19% |
2020-05-29 |
10.23 |
11.32 |
10.05 |
10.65 |
1509261手 |
162614万 |
0.50 |
4.93% |
2020-05-22 |
9.55 |
10.80 |
9.46 |
10.15 |
1254628手 |
126826万 |
0.54 |
5.62% |
2020-05-15 |
9.22 |
9.75 |
9.03 |
9.61 |
822665手 |
78214万 |
0.40 |
4.34% |
2020-05-08 |
8.97 |
9.45 |
8.93 |
9.21 |
338156手 |
31143万 |
0.12 |
1.32% |
2020-04-30 |
9.16 |
9.25 |
8.50 |
9.09 |
296906手 |
26615万 |
-0.07 |
-0.76% |
2020-04-24 |
9.08 |
9.79 |
8.79 |
9.16 |
667117手 |
62188万 |
0.10 |
1.10% |
2020-04-17 |
9.24 |
9.30 |
9.02 |
9.06 |
390417手 |
35762万 |
-0.32 |
-3.41% |
2020-04-10 |
9.46 |
9.86 |
9.30 |
9.38 |
645325手 |
62074万 |
0.02 |
0.21% |
2020-04-03 |
9.10 |
9.93 |
9.03 |
9.36 |
721339手 |
68384万 |
0.13 |
1.41% |
2020-03-27 |
8.83 |
9.60 |
8.55 |
9.23 |
570452手 |
52118万 |
0.21 |
2.33% |
2020-03-20 |
9.17 |
9.43 |
8.65 |
9.02 |
497249手 |
44413万 |
-0.14 |
-1.53% |
2020-03-13 |
10.06 |
10.07 |
8.76 |
9.16 |
648230手 |
61468万 |
-1.07 |
-10.46% |
2020-03-06 |
9.60 |
10.57 |
9.52 |
10.23 |
1032105手 |
103615万 |
0.70 |
7.34% |
2020-02-28 |
12.32 |
12.32 |
9.50 |
9.53 |
2272193手 |
240590万 |
-1.67 |
-14.91% |
2020-02-21 |
9.25 |
11.62 |
9.14 |
11.20 |
1353017手 |
144218万 |
2.12 |
23.35% |
2020-02-14 |
8.20 |
9.14 |
8.18 |
9.08 |
490851手 |
42522万 |
0.85 |
10.33% |
2020-02-07 |
8.06 |
8.35 |
7.33 |
8.23 |
398005手 |
31731万 |
-0.72 |
-8.04% |
2020-01-23 |
9.76 |
9.90 |
8.81 |
8.95 |
391617手 |
36575万 |
-0.80 |
-8.21% |
2020-01-17 |
10.65 |
10.65 |
9.47 |
9.75 |
1111672手 |
110741万 |
-0.83 |
-7.84% |
2020-01-10 |
8.47 |
10.58 |
8.41 |
10.58 |
1203602手 |
113883万 |
2.01 |
23.45% |
2020-01-03 |
8.43 |
8.75 |
8.37 |
8.57 |
201718手 |
17295万 |
0.18 |
2.15% |
2019-12-31 |
7.59 |
8.48 |
7.51 |
8.39 |
231058手 |
18686万 |
0.12 |
1.45% |
2019-12-27 |
8.23 |
8.48 |
8.10 |
8.27 |
193747手 |
15964万 |
0.02 |
0.24% |
2019-12-20 |
8.29 |
8.39 |
8.15 |
8.25 |
202498手 |
16763万 |
0.07 |
0.86% |
2019-12-13 |
8.00 |
8.40 |
7.93 |
8.18 |
266780手 |
21831万 |
0.20 |
2.51% |
2019-12-06 |
7.88 |
8.05 |
7.82 |
7.98 |
153318手 |
12181万 |
0.13 |
1.66% |
2019-11-29 |
7.80 |
7.92 |
7.76 |
7.85 |
136403手 |
10691万 |
0.05 |
0.64% |
2019-11-22 |
8.01 |
8.09 |
7.78 |
7.80 |
178654手 |
14183万 |
-0.24 |
-2.98% |
2019-11-15 |
8.54 |
8.54 |
8.03 |
8.04 |
205596手 |
16858万 |
-0.47 |
-5.52% |
2019-11-08 |
8.97 |
9.09 |
8.50 |
8.51 |
296281手 |
25683万 |
-0.05 |
-0.58% |
2019-11-01 |
8.86 |
8.94 |
8.41 |
8.56 |
350152手 |
30412万 |
-0.40 |
-4.46% |
2019-10-25 |
8.78 |
9.30 |
8.43 |
8.96 |
612358手 |
54519万 |
0.16 |
1.82% |
2019-10-18 |
8.60 |
9.20 |
8.27 |
8.80 |
477669手 |
41236万 |
0.22 |
2.56% |
2019-10-11 |
8.55 |
8.70 |
8.37 |
8.58 |
137894手 |
11805万 |
0.05 |
0.59% |
2019-09-30 |
8.70 |
8.77 |
8.53 |
8.53 |
49030手 |
4247万 |
-0.19 |
-2.18% |
2019-09-27 |
9.24 |
9.39 |
8.60 |
8.72 |
436742手 |
39757万 |
-0.56 |
-6.03% |
2019-09-20 |
9.02 |
9.55 |
8.89 |
9.28 |
581602手 |
53609万 |
0.26 |
2.88% |
2019-09-12 |
8.79 |
9.04 |
8.77 |
9.02 |
258308手 |
23052万 |
0.23 |
2.62% |
2019-09-06 |
8.50 |
9.35 |
8.39 |
8.79 |
488619手 |
43199万 |
0.26 |
3.05% |
2019-08-30 |
8.50 |
8.83 |
8.40 |
8.53 |
209390手 |
18066万 |
-0.25 |
-2.85% |
2019-08-23 |
8.67 |
8.92 |
8.66 |
8.78 |
193819手 |
16985万 |
0.14 |
1.62% |
2019-08-16 |
8.60 |
8.81 |
8.35 |
8.64 |
169849手 |
14650万 |
0.06 |
0.70% |
2019-08-09 |
9.01 |
9.55 |
8.33 |
8.58 |
266561手 |
23502万 |
-0.43 |
-4.77% |
2019-08-02 |
9.55 |
9.61 |
8.89 |
9.01 |
280608手 |
26149万 |
-0.58 |
-6.05% |
2019-07-26 |
9.34 |
9.76 |
9.13 |
9.59 |
315318手 |
29786万 |
0.25 |
2.68% |
2019-07-19 |
9.45 |
9.89 |
9.12 |
9.34 |
425559手 |
40573万 |
-0.11 |
-1.16% |
2019-07-12 |
9.68 |
10.08 |
9.30 |
9.45 |
592879手 |
57585万 |
-0.16 |
-1.67% |
2019-07-05 |
9.21 |
9.99 |
9.12 |
9.61 |
604424手 |
57871万 |
0.55 |
6.07% |
2019-06-28 |
9.21 |
9.33 |
9.00 |
9.06 |
291787手 |
26699万 |
-0.16 |
-1.74% |
2019-06-21 |
9.21 |
9.32 |
8.85 |
9.22 |
392893手 |
35832万 |
-0.05 |
-0.54% |
2019-06-14 |
8.81 |
10.01 |
8.73 |
9.27 |
619487手 |
58427万 |
0.46 |
5.22% |
2019-06-06 |
9.42 |
9.47 |
8.71 |
8.81 |
337782手 |
30772万 |
-0.58 |
-6.18% |
2019-05-31 |
10.17 |
10.60 |
9.35 |
9.39 |
720811手 |
71732万 |
-0.76 |
-7.49% |
2019-05-24 |
10.40 |
11.28 |
9.93 |
10.15 |
985460手 |
102985万 |
-0.34 |
-3.24% |
2019-05-17 |
9.10 |
11.08 |
8.99 |
10.49 |
1493507手 |
152955万 |
1.31 |
14.27% |
2019-05-10 |
9.35 |
9.63 |
8.69 |
9.18 |
551215手 |
50459万 |
-0.60 |
-6.13% |
2019-04-30 |
9.90 |
9.97 |
9.64 |
9.78 |
157424手 |
15442万 |
0.03 |
0.31% |
2019-04-26 |
11.35 |
11.39 |
9.55 |
9.75 |
560026手 |
57720万 |
-1.56 |
-13.79% |
2019-04-19 |
10.51 |
11.68 |
10.33 |
11.31 |
618024手 |
68384万 |
0.93 |
8.96% |
2019-04-12 |
10.31 |
10.90 |
9.88 |
10.38 |
486518手 |
50315万 |
0.15 |
1.47% |
2019-04-04 |
10.27 |
10.90 |
10.12 |
10.23 |
424639手 |
44231万 |
-0.05 |
-0.49% |
2019-03-29 |
9.50 |
10.50 |
9.32 |
10.28 |
836926手 |
83311万 |
0.63 |
6.53% |
2019-03-22 |
9.05 |
9.72 |
9.05 |
9.65 |
420772手 |
39267万 |
0.55 |
6.04% |
2019-03-15 |
9.08 |
9.56 |
8.93 |
9.10 |
370151手 |
34306万 |
-0.03 |
-0.33% |
2019-03-08 |
8.99 |
9.63 |
8.85 |
9.13 |
574302手 |
52609万 |
0.21 |
2.35% |
2019-03-01 |
8.98 |
9.29 |
8.77 |
8.92 |
408886手 |
36881万 |
-0.05 |
-0.56% |
2019-02-22 |
8.77 |
9.27 |
8.75 |
8.97 |
411405手 |
36972万 |
0.23 |
2.63% |
2019-02-15 |
8.15 |
8.88 |
8.13 |
8.74 |
393555手 |
33372万 |
0.61 |
7.50% |
2019-02-01 |
8.10 |
8.34 |
7.86 |
8.13 |
226808手 |
18373万 |
0.08 |
0.99% |
2019-01-25 |
8.03 |
8.12 |
7.83 |
8.05 |
152904手 |
12240万 |
0.04 |
0.50% |
2019-01-18 |
7.81 |
8.20 |
7.75 |
8.01 |
158920手 |
12641万 |
0.22 |
2.82% |
2019-01-11 |
7.76 |
7.99 |
7.73 |
7.79 |
134021手 |
10485万 |
0.06 |
0.78% |
2018-12-28 |
8.08 |
8.28 |
7.46 |
7.52 |
197917手 |
15595万 |
-0.58 |
-7.16% |
2018-12-21 |
7.90 |
8.55 |
7.85 |
8.10 |
299957手 |
24672万 |
0.14 |
1.76% |
2018-12-14 |
8.03 |
8.13 |
7.91 |
7.96 |
136775手 |
10957万 |
-0.12 |
-1.49% |
2018-12-07 |
8.09 |
8.16 |
7.94 |
8.08 |
168934手 |
13661万 |
0.16 |
2.02% |
2018-11-30 |
8.00 |
8.19 |
7.74 |
7.92 |
134430手 |
10755万 |
-0.15 |
-1.86% |
2018-11-23 |
8.50 |
8.72 |
7.99 |
8.07 |
192770手 |
16177万 |
-0.49 |
-5.72% |
2018-11-16 |
8.05 |
8.65 |
8.00 |
8.56 |
330016手 |
27684万 |
0.55 |
6.87% |
2018-11-09 |
8.25 |
8.39 |
8.00 |
8.01 |
219089手 |
17904万 |
-0.06 |
-0.74% |
2018-11-02 |
8.12 |
8.13 |
7.40 |
8.07 |
262875手 |
20506万 |
-0.07 |
-0.86% |
2018-10-26 |
8.31 |
8.85 |
8.00 |
8.14 |
206207手 |
17295万 |
-0.11 |
-1.33% |
2018-10-19 |
9.09 |
9.14 |
7.80 |
8.25 |
179532手 |
15219万 |
-0.71 |
-7.92% |
2018-10-12 |
9.20 |
9.40 |
8.46 |
8.96 |
272077手 |
24581万 |
-0.43 |
-4.58% |
2018-09-28 |
8.84 |
9.40 |
8.76 |
9.39 |
214079手 |
19511万 |
0.43 |
4.80% |
2018-09-21 |
8.58 |
9.22 |
8.44 |
8.96 |
182041手 |
15975万 |
0.37 |
4.31% |
2018-09-14 |
8.89 |
8.89 |
8.41 |
8.59 |
140389手 |
12056万 |
-0.26 |
-2.94% |
2018-09-07 |
9.24 |
9.24 |
8.74 |
8.85 |
165882手 |
14856万 |
-0.41 |
-4.43% |
2018-08-31 |
9.88 |
10.08 |
9.24 |
9.26 |
301096手 |
29290万 |
-0.61 |
-6.18% |
2018-08-24 |
9.95 |
10.04 |
9.60 |
9.87 |
181456手 |
17812万 |
-0.10 |
-1.00% |
2018-08-17 |
10.33 |
10.58 |
9.95 |
9.97 |
170912手 |
17501万 |
-0.51 |
-4.87% |
2018-08-10 |
10.01 |
10.54 |
10.01 |
10.48 |
230111手 |
23716万 |
0.31 |
3.05% |
2018-08-03 |
11.04 |
11.04 |
9.89 |
10.17 |
351742手 |
37097万 |
-0.93 |
-8.38% |
2018-07-27 |
11.68 |
11.80 |
10.81 |
11.10 |
404594手 |
46076万 |
-0.62 |
-5.29% |
2018-07-20 |
11.67 |
12.16 |
11.11 |
11.72 |
380314手 |
44305万 |
0.09 |
0.77% |
2018-07-13 |
10.35 |
11.94 |
10.30 |
11.63 |
322846手 |
35762万 |
1.05 |
9.92% |
2018-07-06 |
10.82 |
11.25 |
10.30 |
10.58 |
255754手 |
27867万 |
-0.29 |
-2.67% |
2018-06-29 |
12.20 |
12.35 |
10.23 |
10.87 |
382948手 |
42943万 |
-1.23 |
-10.16% |
2018-06-22 |
11.54 |
12.35 |
11.18 |
12.10 |
306020手 |
36464万 |
0.18 |
1.51% |
2018-06-15 |
13.94 |
13.97 |
11.73 |
11.92 |
683086手 |
86694万 |
-2.09 |
-14.92% |
2018-06-08 |
14.92 |
15.10 |
13.81 |
14.01 |
567457手 |
81975万 |
-1.00 |
-6.66% |
2018-06-01 |
13.78 |
15.57 |
13.47 |
15.01 |
662691手 |
96937万 |
1.06 |
7.60% |
2018-05-25 |
14.70 |
14.87 |
13.61 |
13.95 |
431595手 |
61506万 |
-0.70 |
-4.78% |
2018-05-18 |
14.18 |
15.66 |
13.94 |
14.65 |
558215手 |
82535万 |
0.47 |
3.31% |
2018-05-11 |
14.75 |
15.16 |
14.10 |
14.18 |
419196手 |
61344万 |
-0.54 |
-3.67% |
2018-05-04 |
13.72 |
14.93 |
13.57 |
14.72 |
268288手 |
38129万 |
1.02 |
7.45% |
2018-04-27 |
13.22 |
13.96 |
12.50 |
13.70 |
235408手 |
31352万 |
0.48 |
3.63% |
2018-04-20 |
12.95 |
13.28 |
12.12 |
13.22 |
235821手 |
30596万 |
0.27 |
2.08% |