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 |
2021-02-25 |
4.59 |
4.89 |
4.23 |
4.45 |
2803102手 |
126484万 |
-0.03 |
-0.67% |
2021-02-19 |
3.88 |
4.48 |
3.88 |
4.48 |
936231手 |
39123万 |
0.64 |
16.67% |
2021-02-10 |
3.86 |
3.98 |
3.71 |
3.84 |
856927手 |
32776万 |
-0.05 |
-1.28% |
2021-02-05 |
4.16 |
4.20 |
3.86 |
3.89 |
1738401手 |
69826万 |
-0.31 |
-7.38% |
2021-01-29 |
4.34 |
4.49 |
4.16 |
4.20 |
1169593手 |
50816万 |
-0.18 |
-4.11% |
2021-01-22 |
4.31 |
4.62 |
4.30 |
4.38 |
1341855手 |
59740万 |
0.04 |
0.92% |
2021-01-15 |
4.81 |
4.81 |
4.15 |
4.34 |
2018311手 |
89634万 |
-0.58 |
-11.79% |
2021-01-08 |
5.05 |
5.19 |
4.55 |
4.92 |
1620060手 |
80292万 |
-0.22 |
-4.28% |
2020-12-31 |
5.08 |
5.29 |
4.98 |
5.14 |
922151手 |
47064万 |
0.04 |
0.78% |
2020-12-25 |
5.34 |
5.45 |
4.98 |
5.10 |
949964手 |
49458万 |
-0.25 |
-4.67% |
2020-12-18 |
5.57 |
5.68 |
5.18 |
5.35 |
1167887手 |
63259万 |
-0.33 |
-5.81% |
2020-12-11 |
6.16 |
6.20 |
5.60 |
5.68 |
1358196手 |
81015万 |
-0.50 |
-8.09% |
2020-12-04 |
6.05 |
6.31 |
6.01 |
6.18 |
904624手 |
55880万 |
0.11 |
1.81% |
2020-11-27 |
6.27 |
6.34 |
5.94 |
6.07 |
1619807手 |
99724万 |
-0.24 |
-3.80% |
2020-11-20 |
6.30 |
6.80 |
6.11 |
6.31 |
4069144手 |
262064万 |
0.36 |
6.05% |
2020-11-13 |
6.00 |
6.35 |
5.79 |
5.95 |
1430738手 |
86390万 |
0.00 |
0.00% |
2020-11-06 |
5.69 |
6.45 |
5.56 |
5.95 |
1798829手 |
107457万 |
0.26 |
4.57% |
2020-10-30 |
6.09 |
6.20 |
5.67 |
5.69 |
1021332手 |
61286万 |
-0.44 |
-7.18% |
2020-10-23 |
6.51 |
6.79 |
6.12 |
6.13 |
1309746手 |
84700万 |
-0.34 |
-5.25% |
2020-10-16 |
6.37 |
6.79 |
6.37 |
6.47 |
1057437手 |
70048万 |
0.11 |
1.73% |
2020-10-09 |
6.27 |
6.39 |
6.25 |
6.36 |
178860手 |
11347万 |
0.19 |
3.08% |
2020-09-30 |
6.16 |
6.26 |
6.06 |
6.17 |
454210手 |
27992万 |
0.01 |
0.16% |
2020-09-25 |
6.79 |
6.83 |
6.07 |
6.16 |
1240934手 |
79807万 |
-0.60 |
-8.88% |
2020-09-18 |
6.73 |
6.86 |
6.48 |
6.76 |
1086662手 |
72459万 |
0.05 |
0.74% |
2020-09-11 |
7.33 |
7.42 |
6.65 |
6.71 |
1267646手 |
88793万 |
-0.65 |
-8.83% |
2020-09-04 |
7.17 |
8.05 |
7.11 |
7.36 |
2169267手 |
163996万 |
0.21 |
2.94% |
2020-08-28 |
7.56 |
7.70 |
6.72 |
7.15 |
1842550手 |
131785万 |
-0.41 |
-5.42% |
2020-08-21 |
7.66 |
8.19 |
7.46 |
7.56 |
1733359手 |
135283万 |
-0.12 |
-1.56% |
2020-08-14 |
7.86 |
8.00 |
7.31 |
7.68 |
1829310手 |
140496万 |
-0.19 |
-2.41% |
2020-08-07 |
8.05 |
8.71 |
7.61 |
7.87 |
4039249手 |
330949万 |
-0.18 |
-2.24% |
2020-07-31 |
7.58 |
8.20 |
7.23 |
8.05 |
3202001手 |
249408万 |
0.34 |
4.41% |
2020-07-24 |
8.26 |
8.68 |
7.68 |
7.71 |
4557367手 |
373413万 |
-0.41 |
-5.05% |
2020-07-17 |
10.00 |
10.00 |
7.84 |
8.12 |
6800569手 |
613145万 |
-1.90 |
-18.96% |
2020-07-10 |
8.00 |
10.40 |
7.90 |
10.02 |
11716213手 |
1063022万 |
1.92 |
23.70% |
2020-07-03 |
5.36 |
8.59 |
5.35 |
8.10 |
7884101手 |
590382万 |
2.74 |
51.12% |
2020-06-24 |
5.72 |
5.73 |
5.33 |
5.36 |
870214手 |
47841万 |
-0.35 |
-6.13% |
2020-06-19 |
5.56 |
5.89 |
5.52 |
5.71 |
2080732手 |
118514万 |
0.10 |
1.78% |
2020-06-12 |
5.29 |
5.66 |
5.23 |
5.61 |
2545642手 |
139463万 |
0.35 |
6.65% |
2020-06-05 |
5.08 |
5.58 |
5.07 |
5.26 |
1895833手 |
101864万 |
0.20 |
3.95% |
2020-05-29 |
4.95 |
5.15 |
4.78 |
5.06 |
1089145手 |
54235万 |
0.07 |
1.40% |
2020-05-22 |
5.50 |
5.51 |
4.95 |
4.99 |
1417026手 |
74351万 |
-0.50 |
-9.11% |
2020-05-15 |
5.77 |
5.80 |
5.46 |
5.49 |
1088871手 |
61651万 |
-0.27 |
-4.69% |
2020-05-08 |
5.58 |
5.86 |
5.55 |
5.76 |
671983手 |
38649万 |
0.13 |
2.31% |
2020-04-30 |
5.59 |
5.74 |
5.23 |
5.63 |
957717手 |
52990万 |
0.03 |
0.54% |
2020-04-24 |
5.95 |
5.95 |
5.57 |
5.60 |
1103702手 |
63762万 |
-0.36 |
-6.04% |
2020-04-17 |
5.95 |
6.12 |
5.85 |
5.96 |
1168649手 |
69785万 |
-0.07 |
-1.16% |
2020-04-10 |
5.91 |
6.56 |
5.82 |
6.03 |
2464318手 |
152552万 |
0.25 |
4.33% |
2020-04-03 |
6.09 |
6.10 |
5.65 |
5.78 |
1624502手 |
95520万 |
-0.41 |
-6.62% |
2020-03-27 |
5.93 |
6.35 |
5.87 |
6.19 |
2405362手 |
146868万 |
0.09 |
1.48% |
2020-03-20 |
7.40 |
7.40 |
5.69 |
6.10 |
4321876手 |
275384万 |
-1.26 |
-17.12% |
2020-03-13 |
7.14 |
7.78 |
6.51 |
7.36 |
6812402手 |
482045万 |
0.44 |
6.36% |
2020-03-06 |
5.66 |
6.92 |
5.66 |
6.92 |
2878547手 |
179821万 |
1.30 |
23.13% |
2020-02-28 |
6.63 |
6.66 |
5.60 |
5.62 |
2951580手 |
184123万 |
-1.06 |
-15.87% |
2020-02-21 |
6.29 |
6.75 |
6.27 |
6.68 |
2907313手 |
189646万 |
0.39 |
6.20% |
2020-02-14 |
6.22 |
6.54 |
6.13 |
6.29 |
2396097手 |
150771万 |
0.01 |
0.16% |
2020-02-07 |
6.33 |
6.37 |
5.67 |
6.28 |
2694896手 |
161505万 |
-0.75 |
-10.67% |
2020-01-23 |
7.96 |
7.96 |
6.99 |
7.03 |
1953292手 |
147427万 |
-0.87 |
-11.01% |
2020-01-17 |
8.47 |
9.21 |
7.87 |
7.90 |
4280571手 |
366407万 |
-0.47 |
-5.62% |
2020-01-10 |
7.94 |
8.78 |
7.79 |
8.37 |
3282014手 |
270365万 |
0.28 |
3.46% |
2020-01-03 |
7.79 |
8.47 |
7.66 |
8.09 |
1482194手 |
117969万 |
0.37 |
4.79% |
2019-12-31 |
10.87 |
11.03 |
7.07 |
7.72 |
1071818手 |
85876万 |
0.38 |
5.18% |
2019-12-27 |
7.35 |
7.37 |
6.99 |
7.34 |
1298262手 |
93460万 |
0.04 |
0.55% |
2019-12-20 |
6.97 |
7.64 |
6.95 |
7.30 |
1710013手 |
125596万 |
0.40 |
5.80% |
2019-12-13 |
7.09 |
7.33 |
6.78 |
6.90 |
1141070手 |
80083万 |
-0.18 |
-2.54% |
2019-12-06 |
6.80 |
7.15 |
6.67 |
7.08 |
1026072手 |
71209万 |
0.19 |
2.76% |
2019-11-29 |
7.15 |
7.24 |
6.72 |
6.89 |
1121576手 |
78016万 |
-0.32 |
-4.44% |
2019-11-22 |
6.52 |
7.46 |
6.41 |
7.21 |
1381755手 |
97635万 |
0.69 |
10.58% |
2019-11-15 |
6.91 |
6.94 |
6.45 |
6.52 |
732761手 |
48541万 |
-0.40 |
-5.78% |
2019-11-08 |
7.72 |
7.75 |
6.90 |
6.92 |
1087785手 |
78898万 |
-0.82 |
-10.59% |
2019-11-01 |
7.19 |
7.94 |
7.17 |
7.74 |
1257846手 |
96321万 |
0.59 |
8.25% |
2019-10-25 |
7.10 |
7.29 |
7.04 |
7.15 |
556186手 |
39865万 |
0.00 |
0.00% |
2019-10-18 |
7.68 |
7.93 |
7.11 |
7.15 |
1003304手 |
76413万 |
-0.38 |
-5.05% |
2019-10-11 |
7.57 |
7.67 |
7.25 |
7.53 |
764464手 |
57209万 |
-0.06 |
-0.79% |
2019-09-30 |
7.66 |
7.78 |
7.58 |
7.59 |
103857手 |
7952万 |
-0.11 |
-1.43% |
2019-09-27 |
8.42 |
8.45 |
7.59 |
7.70 |
1185281手 |
94007万 |
-0.72 |
-8.55% |
2019-09-20 |
9.00 |
9.00 |
8.03 |
8.42 |
2128519手 |
178899万 |
-0.37 |
-4.21% |
2019-09-12 |
8.60 |
9.58 |
8.35 |
8.79 |
2118377手 |
188704万 |
0.30 |
3.53% |
2019-09-06 |
7.25 |
8.56 |
7.11 |
8.49 |
1939204手 |
153528万 |
1.22 |
16.78% |
2019-08-30 |
6.43 |
7.97 |
6.37 |
7.27 |
2177064手 |
158954万 |
0.67 |
10.15% |
2019-08-23 |
6.48 |
6.84 |
6.42 |
6.60 |
808630手 |
53584万 |
0.18 |
2.80% |
2019-08-16 |
6.36 |
6.62 |
6.27 |
6.42 |
718000手 |
46181万 |
0.06 |
0.94% |
2019-08-09 |
6.76 |
6.96 |
6.16 |
6.36 |
1184471手 |
77480万 |
-0.38 |
-5.64% |
2019-08-02 |
7.07 |
7.38 |
6.52 |
6.74 |
922758手 |
64396万 |
-0.48 |
-6.65% |
2019-07-26 |
8.07 |
8.07 |
7.01 |
7.22 |
1103151手 |
80566万 |
-0.82 |
-10.20% |
2019-07-19 |
8.46 |
8.52 |
7.99 |
8.04 |
607115手 |
50139万 |
-0.40 |
-4.74% |
2019-07-12 |
8.53 |
8.86 |
8.27 |
8.44 |
689370手 |
58752万 |
-0.14 |
-1.63% |
2019-07-05 |
8.52 |
9.19 |
8.43 |
8.58 |
1497900手 |
133644万 |
0.25 |
3.00% |
2019-06-28 |
8.94 |
8.94 |
8.24 |
8.33 |
619324手 |
52451万 |
-0.56 |
-6.30% |
2019-06-21 |
8.70 |
8.96 |
8.38 |
8.89 |
758063手 |
66109万 |
0.26 |
3.01% |
2019-06-14 |
8.50 |
9.18 |
8.50 |
8.63 |
1087816手 |
96922万 |
0.20 |
2.37% |
2019-06-06 |
8.49 |
8.70 |
8.11 |
8.43 |
656918手 |
55285万 |
-0.02 |
-0.24% |
2019-05-31 |
8.54 |
8.76 |
8.43 |
8.45 |
587291手 |
50575万 |
-0.06 |
-0.70% |
2019-05-24 |
9.06 |
9.17 |
8.44 |
8.51 |
726626手 |
63991万 |
-0.60 |
-6.59% |
2019-05-17 |
9.62 |
9.75 |
9.05 |
9.11 |
825969手 |
78335万 |
-0.68 |
-6.95% |
2019-05-10 |
10.60 |
10.75 |
9.14 |
9.79 |
1604217手 |
157954万 |
-1.30 |
-11.72% |
2019-04-30 |
11.56 |
11.65 |
10.83 |
11.09 |
489537手 |
54493万 |
-0.46 |
-3.98% |
2019-04-26 |
13.08 |
13.10 |
11.55 |
11.55 |
1575939手 |
195144万 |
-1.62 |
-12.30% |
2019-04-19 |
12.69 |
14.97 |
12.58 |
13.17 |
4882828手 |
663561万 |
0.71 |
5.70% |
2019-04-12 |
12.14 |
12.88 |
11.71 |
12.46 |
1921566手 |
236464万 |
0.32 |
2.64% |
2019-04-04 |
11.01 |
12.64 |
11.00 |
12.14 |
1760695手 |
208253万 |
0.70 |
6.12% |
2019-03-29 |
11.64 |
11.97 |
11.12 |
11.44 |
1012642手 |
116580万 |
-0.44 |
-3.70% |
2019-03-22 |
12.15 |
12.51 |
11.63 |
11.88 |
1426779手 |
172748万 |
-0.20 |
-1.66% |
2019-03-15 |
12.81 |
13.30 |
11.90 |
12.08 |
1874272手 |
237968万 |
-0.54 |
-4.28% |
2019-03-08 |
11.76 |
13.09 |
11.65 |
12.62 |
2387196手 |
297515万 |
0.85 |
7.22% |
2019-03-01 |
12.10 |
12.96 |
11.25 |
11.77 |
1487973手 |
179608万 |
-0.04 |
-0.34% |
2019-02-22 |
11.77 |
11.98 |
11.18 |
11.81 |
698705手 |
81154万 |
0.13 |
1.11% |
2019-02-15 |
11.05 |
11.97 |
10.90 |
11.68 |
424679手 |
49192万 |
0.65 |
5.89% |
2019-02-01 |
10.50 |
11.39 |
10.50 |
11.03 |
497087手 |
54469万 |
0.55 |
5.25% |
2019-01-25 |
11.15 |
11.28 |
10.46 |
10.48 |
274157手 |
29849万 |
-0.64 |
-5.75% |
2019-01-18 |
11.03 |
11.23 |
10.81 |
11.12 |
215790手 |
23875万 |
0.16 |
1.46% |
2019-01-11 |
10.95 |
11.28 |
10.65 |
10.96 |
298707手 |
32734万 |
0.06 |
0.55% |
2018-12-28 |
11.08 |
11.15 |
10.40 |
10.80 |
334381手 |
36042万 |
-0.25 |
-2.26% |
2018-12-21 |
11.80 |
12.04 |
10.96 |
11.05 |
282260手 |
32200万 |
-0.81 |
-6.83% |
2018-12-14 |
12.38 |
12.63 |
11.79 |
11.86 |
284764手 |
34784万 |
-0.69 |
-5.50% |
2018-12-07 |
12.56 |
13.12 |
12.00 |
12.55 |
430015手 |
53841万 |
0.62 |
5.20% |
2018-11-30 |
11.70 |
12.08 |
11.40 |
11.93 |
378768手 |
44762万 |
0.23 |
1.97% |
2018-11-23 |
12.26 |
13.68 |
11.65 |
11.70 |
855784手 |
109423万 |
-0.60 |
-4.88% |
2018-11-16 |
11.56 |
12.48 |
11.38 |
12.30 |
455727手 |
54895万 |
0.66 |
5.67% |
2018-11-09 |
11.42 |
12.49 |
11.29 |
11.64 |
668692手 |
79243万 |
0.22 |
1.93% |
2018-11-02 |
10.80 |
11.89 |
10.37 |
11.42 |
688019手 |
75795万 |
0.97 |
9.28% |
2018-10-26 |
10.00 |
10.84 |
9.41 |
10.45 |
661463手 |
67255万 |
0.60 |
6.09% |
2018-10-19 |
11.04 |
11.23 |
8.91 |
9.85 |
628206手 |
61740万 |
-1.19 |
-10.78% |
2018-10-12 |
12.30 |
12.56 |
10.61 |
11.04 |
441871手 |
51268万 |
-1.47 |
-11.75% |
2018-09-28 |
12.68 |
13.30 |
12.31 |
12.51 |
324490手 |
41262万 |
-0.35 |
-2.72% |
2018-09-21 |
12.14 |
13.21 |
11.77 |
12.86 |
288300手 |
36118万 |
0.48 |
3.88% |
2018-09-14 |
13.60 |
13.60 |
11.66 |
12.38 |
316015手 |
39545万 |
-1.24 |
-9.10% |
2018-09-07 |
14.10 |
14.15 |
13.35 |
13.62 |
146457手 |
20053万 |
-0.48 |
-3.40% |
2018-08-31 |
14.19 |
15.66 |
13.95 |
14.10 |
334804手 |
49373万 |
-0.10 |
-0.70% |
2018-08-24 |
14.44 |
14.73 |
13.40 |
14.20 |
194267手 |
27883万 |
-0.12 |
-0.84% |
2018-08-17 |
14.30 |
14.89 |
14.04 |
14.32 |
193752手 |
28141万 |
-0.15 |
-1.04% |
2018-08-10 |
13.80 |
14.49 |
12.88 |
14.47 |
350164手 |
47911万 |
0.64 |
4.63% |
2018-08-03 |
14.65 |
14.80 |
13.29 |
13.83 |
316906手 |
44507万 |
-1.04 |
-6.99% |
2018-07-27 |
14.85 |
15.39 |
14.27 |
14.87 |
309394手 |
46431万 |
0.02 |
0.14% |
2018-07-20 |
15.72 |
15.73 |
14.57 |
14.85 |
268997手 |
40584万 |
-0.45 |
-2.94% |
2018-07-13 |
14.71 |
15.68 |
14.26 |
15.30 |
396825手 |
59123万 |
0.37 |
2.48% |
2018-07-06 |
15.23 |
15.86 |
14.21 |
14.93 |
549252手 |
81750万 |
-0.09 |
-0.60% |
2018-06-29 |
15.44 |
15.63 |
13.55 |
15.02 |
479645手 |
70207万 |
-0.23 |
-1.51% |
2018-06-22 |
16.40 |
16.43 |
14.59 |
15.25 |
391069手 |
59742万 |
-1.24 |
-7.52% |
2018-06-15 |
17.34 |
17.66 |
16.31 |
16.49 |
274850手 |
46903万 |
-0.91 |
-5.23% |
2018-06-08 |
17.68 |
18.27 |
16.90 |
17.40 |
361856手 |
63948万 |
-0.27 |
-1.53% |
2018-06-01 |
18.49 |
18.95 |
17.54 |
17.67 |
389172手 |
70660万 |
-0.71 |
-3.86% |
2018-05-25 |
19.55 |
20.10 |
18.18 |
18.38 |
463652手 |
88789万 |
-0.71 |
-3.72% |
2018-05-18 |
19.44 |
20.08 |
18.93 |
19.09 |
366183手 |
71433万 |
-0.35 |
-1.80% |
2018-05-11 |
20.25 |
20.70 |
19.11 |
19.44 |
521001手 |
103870万 |
-0.75 |
-3.71% |
2018-05-04 |
18.65 |
20.55 |
18.58 |
20.19 |
393797手 |
77780万 |
1.74 |
9.43% |
2018-04-27 |
19.26 |
19.28 |
18.09 |
18.45 |
391416手 |
72670万 |
0.71 |
4.00% |
2018-04-20 |
18.74 |
19.07 |
17.10 |
17.74 |
442327手 |
79388万 |
-1.16 |
-6.14% |
2018-04-13 |
18.91 |
19.63 |
18.36 |
18.90 |
379226手 |
71931万 |
-0.30 |
-1.56% |
2018-04-04 |
19.90 |
20.01 |
18.86 |
19.20 |
184815手 |
35928万 |
-0.45 |
-2.29% |
2018-03-30 |
17.19 |
19.80 |
17.19 |
19.65 |
567359手 |
105816万 |
2.65 |
15.59% |
2018-03-23 |
19.00 |
19.48 |
17.00 |
17.00 |
408743手 |
74125万 |
-2.03 |
-10.67% |
2018-03-16 |
19.55 |
20.35 |
18.73 |
19.03 |
448076手 |
87571万 |
-0.12 |
-0.63% |
2018-03-09 |
18.95 |
19.64 |
18.24 |
19.15 |
595475手 |
112690万 |
0.15 |
0.79% |
2018-03-02 |
17.24 |
19.71 |
17.07 |
19.00 |
744448手 |
139780万 |
1.93 |
11.31% |