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 |
2021-03-03 |
6.79 |
7.05 |
6.78 |
6.96 |
32251手 |
2234万 |
0.14 |
2.05% |
2021-02-26 |
7.13 |
7.26 |
6.80 |
6.82 |
88434手 |
6202万 |
-0.32 |
-4.48% |
2021-02-19 |
7.09 |
7.17 |
7.00 |
7.14 |
35413手 |
2507万 |
0.09 |
1.28% |
2021-02-10 |
6.62 |
7.16 |
6.55 |
7.05 |
67214手 |
4651万 |
0.44 |
6.66% |
2021-02-05 |
7.09 |
7.22 |
6.39 |
6.61 |
120087手 |
8139万 |
-0.54 |
-7.55% |
2021-01-29 |
7.49 |
7.63 |
7.00 |
7.15 |
116268手 |
8528万 |
-0.37 |
-4.92% |
2021-01-22 |
7.15 |
7.60 |
7.09 |
7.52 |
131734手 |
9697万 |
0.34 |
4.74% |
2021-01-15 |
7.24 |
7.25 |
7.00 |
7.18 |
72689手 |
5157万 |
-0.04 |
-0.55% |
2021-01-08 |
7.12 |
7.55 |
7.00 |
7.22 |
142913手 |
10417万 |
0.14 |
1.98% |
2020-12-31 |
7.10 |
7.12 |
6.97 |
7.08 |
55936手 |
3937万 |
-0.04 |
-0.56% |
2020-12-25 |
7.15 |
7.43 |
7.06 |
7.12 |
93215手 |
6750万 |
-0.10 |
-1.39% |
2020-12-18 |
7.35 |
7.38 |
7.12 |
7.22 |
69001手 |
5002万 |
-0.12 |
-1.64% |
2020-12-11 |
7.79 |
7.79 |
7.26 |
7.34 |
83075手 |
6282万 |
-0.45 |
-5.78% |
2020-12-04 |
7.69 |
7.83 |
7.66 |
7.79 |
48364手 |
3756万 |
0.10 |
1.30% |
2020-11-27 |
7.81 |
7.82 |
7.63 |
7.69 |
76666手 |
5919万 |
-0.11 |
-1.41% |
2020-11-20 |
7.73 |
7.90 |
7.71 |
7.80 |
83504手 |
6512万 |
0.07 |
0.91% |
2020-11-13 |
7.78 |
7.92 |
7.66 |
7.73 |
82962手 |
6469万 |
-0.03 |
-0.39% |
2020-11-06 |
7.75 |
7.85 |
7.55 |
7.76 |
97374手 |
7494万 |
0.01 |
0.13% |
2020-10-30 |
7.96 |
8.13 |
7.74 |
7.75 |
118303手 |
9400万 |
-0.17 |
-2.15% |
2020-10-23 |
8.48 |
8.48 |
7.90 |
7.92 |
297935手 |
24511万 |
-0.71 |
-8.23% |
2020-10-16 |
8.01 |
8.83 |
8.01 |
8.63 |
282980手 |
23631万 |
0.64 |
8.01% |
2020-10-09 |
7.91 |
8.00 |
7.89 |
7.99 |
28993手 |
2309万 |
0.16 |
2.04% |
2020-09-30 |
7.81 |
7.94 |
7.72 |
7.83 |
51105手 |
4001万 |
0.05 |
0.64% |
2020-09-25 |
8.02 |
8.07 |
7.75 |
7.78 |
120449手 |
9529万 |
-0.22 |
-2.75% |
2020-09-18 |
8.02 |
8.15 |
7.82 |
8.00 |
122023手 |
9729万 |
-0.01 |
-0.12% |
2020-09-11 |
8.69 |
8.78 |
7.85 |
8.01 |
268313手 |
22373万 |
-0.70 |
-8.04% |
2020-09-04 |
8.52 |
8.94 |
8.47 |
8.71 |
357191手 |
31080万 |
0.19 |
2.23% |
2020-08-28 |
8.46 |
8.54 |
8.30 |
8.52 |
217421手 |
18316万 |
0.07 |
0.83% |
2020-08-21 |
8.37 |
8.57 |
8.29 |
8.45 |
196294手 |
16553万 |
0.08 |
0.96% |
2020-08-14 |
8.72 |
8.80 |
8.25 |
8.37 |
240457手 |
20386万 |
-0.39 |
-4.45% |
2020-08-07 |
8.91 |
9.20 |
8.65 |
8.76 |
401958手 |
36076万 |
-0.15 |
-1.68% |
2020-07-31 |
8.31 |
8.92 |
8.24 |
8.91 |
322966手 |
27964万 |
0.58 |
6.96% |
2020-07-24 |
8.45 |
8.85 |
8.30 |
8.33 |
356320手 |
30849万 |
-0.07 |
-0.83% |
2020-07-17 |
9.03 |
9.50 |
8.30 |
8.40 |
536543手 |
48281万 |
-0.67 |
-7.39% |
2020-07-10 |
8.46 |
9.38 |
8.41 |
9.07 |
670248手 |
59740万 |
0.62 |
7.34% |
2020-07-03 |
8.17 |
8.47 |
8.13 |
8.45 |
270819手 |
22544万 |
0.28 |
3.43% |
2020-06-24 |
8.29 |
8.41 |
8.16 |
8.17 |
119143手 |
9853万 |
-0.12 |
-1.45% |
2020-06-19 |
8.19 |
8.99 |
8.18 |
8.29 |
518214手 |
43997万 |
0.22 |
2.73% |
2020-06-12 |
8.02 |
8.16 |
7.78 |
8.07 |
162779手 |
13071万 |
0.08 |
1.00% |
2020-06-05 |
7.73 |
8.48 |
7.72 |
7.99 |
255928手 |
20648万 |
0.23 |
2.96% |
2020-05-29 |
7.83 |
7.94 |
7.48 |
7.76 |
184708手 |
14302万 |
-0.07 |
-0.89% |
2020-05-22 |
8.40 |
8.46 |
7.82 |
7.83 |
253765手 |
20611万 |
-0.58 |
-6.90% |
2020-05-15 |
8.70 |
9.10 |
8.41 |
8.41 |
332939手 |
29149万 |
-0.24 |
-2.77% |
2020-05-08 |
8.50 |
8.79 |
8.40 |
8.65 |
190551手 |
16465万 |
0.10 |
1.17% |
2020-04-30 |
9.02 |
9.23 |
8.38 |
8.55 |
334303手 |
29199万 |
-0.47 |
-5.21% |
2020-04-24 |
9.70 |
9.97 |
9.00 |
9.02 |
695496手 |
66420万 |
-0.61 |
-6.33% |
2020-04-17 |
8.70 |
10.75 |
8.69 |
9.63 |
1690104手 |
165381万 |
0.82 |
9.31% |
2020-04-10 |
8.66 |
9.55 |
8.51 |
8.81 |
641272手 |
57758万 |
0.26 |
3.04% |
2020-04-03 |
9.18 |
9.63 |
8.27 |
8.55 |
703528手 |
62087万 |
-0.59 |
-6.46% |
2020-03-27 |
8.48 |
9.82 |
8.08 |
9.14 |
1087191手 |
97275万 |
0.67 |
7.91% |
2020-03-20 |
9.79 |
10.14 |
8.17 |
8.47 |
1559081手 |
146058万 |
-0.67 |
-7.33% |
2020-03-13 |
8.68 |
9.33 |
7.85 |
9.14 |
953956手 |
83220万 |
0.75 |
8.94% |
2020-03-06 |
7.64 |
8.55 |
7.64 |
8.39 |
339921手 |
27316万 |
0.77 |
10.11% |
2020-02-28 |
7.98 |
8.22 |
7.61 |
7.62 |
367636手 |
29446万 |
-0.38 |
-4.75% |
2020-02-21 |
7.99 |
8.22 |
7.81 |
8.00 |
339481手 |
27131万 |
0.02 |
0.25% |
2020-02-14 |
8.86 |
8.86 |
7.94 |
7.98 |
464343手 |
38323万 |
-0.70 |
-8.06% |
2020-02-07 |
8.58 |
9.49 |
7.50 |
8.68 |
1164171手 |
99372万 |
0.75 |
9.46% |
2020-01-23 |
7.32 |
8.70 |
7.19 |
7.93 |
752994手 |
60573万 |
0.74 |
10.29% |
2020-01-17 |
7.31 |
7.40 |
7.15 |
7.19 |
147559手 |
10757万 |
-0.08 |
-1.10% |
2020-01-10 |
7.29 |
7.34 |
7.12 |
7.27 |
160035手 |
11574万 |
-0.03 |
-0.41% |
2020-01-03 |
7.35 |
7.39 |
7.24 |
7.30 |
82432手 |
6027万 |
-0.06 |
-0.81% |
2019-12-31 |
7.81 |
7.97 |
7.02 |
7.36 |
120474手 |
8853万 |
0.27 |
3.81% |
2019-12-27 |
7.40 |
7.49 |
7.03 |
7.09 |
254971手 |
18403万 |
-0.33 |
-4.45% |
2019-12-20 |
6.88 |
7.63 |
6.82 |
7.42 |
280499手 |
20180万 |
0.59 |
8.64% |
2019-12-13 |
6.80 |
6.98 |
6.73 |
6.83 |
89873手 |
6130万 |
0.03 |
0.44% |
2019-12-06 |
6.87 |
7.12 |
6.71 |
6.80 |
88952手 |
6093万 |
-0.08 |
-1.16% |
2019-11-29 |
6.76 |
7.17 |
6.72 |
6.88 |
146910手 |
10222万 |
0.11 |
1.62% |
2019-11-22 |
6.55 |
6.78 |
6.50 |
6.77 |
70188手 |
4636万 |
0.22 |
3.36% |
2019-11-15 |
6.81 |
6.86 |
6.51 |
6.55 |
61503手 |
4073万 |
-0.31 |
-4.52% |
2019-11-08 |
6.88 |
7.08 |
6.81 |
6.86 |
96388手 |
6693万 |
-0.01 |
-0.15% |
2019-11-01 |
6.95 |
7.18 |
6.74 |
6.87 |
141660手 |
9837万 |
-0.09 |
-1.29% |
2019-10-25 |
6.58 |
6.96 |
6.50 |
6.96 |
99757手 |
6733万 |
0.36 |
5.46% |
2019-10-18 |
6.68 |
6.77 |
6.56 |
6.60 |
49027手 |
3281万 |
-0.06 |
-0.90% |
2019-10-11 |
6.50 |
6.70 |
6.46 |
6.66 |
34596手 |
2280万 |
0.15 |
2.30% |
2019-09-30 |
6.51 |
6.58 |
6.46 |
6.51 |
7817手 |
509万 |
0.01 |
0.15% |
2019-09-27 |
6.73 |
6.76 |
6.46 |
6.50 |
59722手 |
3947万 |
-0.25 |
-3.70% |
2019-09-20 |
6.95 |
7.00 |
6.72 |
6.75 |
70029手 |
4786万 |
-0.20 |
-2.88% |
2019-09-12 |
6.96 |
7.12 |
6.88 |
6.95 |
122086手 |
8534万 |
0.05 |
0.72% |
2019-09-06 |
6.71 |
6.97 |
6.71 |
6.90 |
113187手 |
7772万 |
0.17 |
2.53% |
2019-08-30 |
6.80 |
7.13 |
6.70 |
6.73 |
184877手 |
12842万 |
-0.22 |
-3.17% |
2019-08-23 |
6.52 |
7.05 |
6.48 |
6.95 |
173476手 |
11761万 |
0.47 |
7.25% |
2019-08-16 |
6.45 |
6.52 |
6.22 |
6.48 |
55902手 |
3589万 |
0.06 |
0.94% |
2019-08-09 |
6.74 |
6.77 |
6.33 |
6.42 |
65464手 |
4245万 |
-0.31 |
-4.61% |
2019-08-02 |
7.02 |
7.07 |
6.62 |
6.73 |
85920手 |
5886万 |
-0.28 |
-3.99% |
2019-07-26 |
6.75 |
7.22 |
6.47 |
7.01 |
99770手 |
6749万 |
0.27 |
4.01% |
2019-07-19 |
6.88 |
6.91 |
6.71 |
6.74 |
58143手 |
3957万 |
-0.14 |
-2.04% |
2019-07-12 |
7.04 |
7.04 |
6.74 |
6.88 |
58781手 |
4048万 |
-0.16 |
-2.27% |
2019-07-05 |
7.02 |
7.20 |
6.97 |
7.04 |
93526手 |
6609万 |
0.11 |
1.59% |
2019-06-28 |
7.10 |
7.14 |
6.92 |
6.93 |
84658手 |
5942万 |
-0.16 |
-2.26% |
2019-06-21 |
6.95 |
7.14 |
6.91 |
7.09 |
113232手 |
7953万 |
0.14 |
2.01% |
2019-06-14 |
6.92 |
7.10 |
6.69 |
6.95 |
81289手 |
5676万 |
0.08 |
1.16% |
2019-06-06 |
7.28 |
7.35 |
6.87 |
6.87 |
64793手 |
4640万 |
-0.44 |
-6.02% |
2019-05-31 |
7.34 |
7.47 |
7.27 |
7.31 |
88658手 |
6533万 |
0.02 |
0.27% |
2019-05-24 |
7.52 |
7.54 |
7.27 |
7.29 |
81293手 |
6035万 |
-0.23 |
-3.06% |
2019-05-17 |
7.80 |
7.85 |
7.47 |
7.52 |
112164手 |
8639万 |
-0.34 |
-4.33% |
2019-05-10 |
7.97 |
7.97 |
7.44 |
7.86 |
155702手 |
11998万 |
-0.30 |
-3.68% |
2019-04-30 |
8.65 |
8.65 |
8.06 |
8.16 |
90764手 |
7491万 |
-0.43 |
-5.01% |
2019-04-26 |
9.43 |
9.60 |
8.57 |
8.59 |
318112手 |
28676万 |
-1.03 |
-10.71% |
2019-04-19 |
9.54 |
9.85 |
9.09 |
9.62 |
259256手 |
24310万 |
0.16 |
1.69% |
2019-04-12 |
9.17 |
9.99 |
8.78 |
9.46 |
481335手 |
45343万 |
0.43 |
4.76% |
2019-04-04 |
8.76 |
9.12 |
8.76 |
9.03 |
195389手 |
17515万 |
0.25 |
2.85% |
2019-03-29 |
8.84 |
8.93 |
8.51 |
8.78 |
142445手 |
12427万 |
-0.20 |
-2.23% |
2019-03-22 |
8.98 |
9.17 |
8.81 |
8.98 |
216375手 |
19421万 |
0.06 |
0.67% |
2019-03-15 |
8.50 |
8.98 |
8.48 |
8.92 |
268755手 |
23648万 |
0.42 |
4.94% |
2019-03-08 |
8.64 |
8.98 |
8.50 |
8.50 |
273130手 |
23953万 |
-0.14 |
-1.62% |
2019-03-01 |
8.27 |
8.88 |
8.23 |
8.64 |
241618手 |
20697万 |
0.44 |
5.37% |
2019-02-22 |
8.15 |
8.23 |
7.95 |
8.20 |
212430手 |
17229万 |
0.13 |
1.61% |
2019-02-15 |
7.82 |
8.15 |
7.80 |
8.07 |
62734手 |
5054万 |
0.24 |
3.06% |
2019-02-01 |
7.92 |
8.05 |
7.67 |
7.83 |
28418手 |
2218万 |
-0.09 |
-1.14% |
2019-01-25 |
8.09 |
8.15 |
7.90 |
7.92 |
27954手 |
2235万 |
-0.17 |
-2.10% |
2019-01-18 |
7.85 |
8.40 |
7.79 |
8.09 |
49203手 |
3919万 |
0.26 |
3.32% |
2019-01-11 |
7.85 |
8.09 |
7.79 |
7.83 |
39509手 |
3129万 |
-0.02 |
-0.26% |
2018-12-28 |
8.11 |
8.16 |
7.75 |
7.81 |
33140手 |
2626万 |
-0.30 |
-3.70% |
2018-12-21 |
8.12 |
8.28 |
8.05 |
8.11 |
24668手 |
2014万 |
-0.14 |
-1.70% |
2018-12-14 |
8.28 |
8.34 |
8.11 |
8.25 |
32026手 |
2640万 |
-0.10 |
-1.20% |
2018-12-07 |
8.65 |
8.69 |
8.31 |
8.35 |
55484手 |
4741万 |
-0.11 |
-1.30% |
2018-11-30 |
8.71 |
8.77 |
8.33 |
8.46 |
50380手 |
4324万 |
-0.28 |
-3.20% |
2018-11-23 |
8.92 |
9.20 |
8.58 |
8.74 |
106371手 |
9480万 |
-0.24 |
-2.67% |
2018-11-16 |
8.58 |
9.05 |
8.58 |
8.98 |
87019手 |
7726万 |
0.33 |
3.81% |
2018-11-09 |
8.82 |
8.92 |
8.60 |
8.65 |
59437手 |
5207万 |
-0.15 |
-1.71% |
2018-11-02 |
8.83 |
8.89 |
8.54 |
8.80 |
92683手 |
8069万 |
0.00 |
0.00% |
2018-10-26 |
8.45 |
9.04 |
8.40 |
8.80 |
105094手 |
9169万 |
0.41 |
4.89% |
2018-10-19 |
8.06 |
8.58 |
7.78 |
8.39 |
111263手 |
9192万 |
0.33 |
4.09% |
2018-10-12 |
8.62 |
8.82 |
7.56 |
8.06 |
77849手 |
6515万 |
-0.68 |
-7.78% |
2018-09-28 |
8.32 |
9.20 |
8.32 |
8.74 |
70996手 |
6174万 |
0.34 |
4.05% |
2018-09-21 |
8.28 |
8.45 |
8.19 |
8.40 |
41092手 |
3423万 |
0.10 |
1.21% |
2018-09-14 |
8.43 |
8.79 |
8.21 |
8.30 |
82393手 |
7037万 |
-0.17 |
-2.01% |
2018-09-07 |
8.89 |
8.89 |
8.01 |
8.47 |
96413手 |
8058万 |
-0.36 |
-4.08% |
2018-08-31 |
8.82 |
9.10 |
8.79 |
8.83 |
40828手 |
3661万 |
-0.01 |
-0.11% |
2018-08-24 |
8.79 |
8.89 |
8.66 |
8.84 |
32199手 |
2837万 |
0.07 |
0.80% |
2018-08-17 |
9.10 |
9.19 |
8.75 |
8.77 |
44505手 |
3978万 |
-0.39 |
-4.26% |
2018-08-10 |
9.24 |
9.24 |
8.76 |
9.16 |
69820手 |
6305万 |
-0.08 |
-0.87% |
2018-08-03 |
10.30 |
10.30 |
9.22 |
9.24 |
116024手 |
11167万 |
-1.09 |
-10.55% |
2018-07-27 |
10.16 |
10.47 |
10.06 |
10.33 |
109731手 |
11271万 |
-0.06 |
-0.58% |
2018-07-20 |
10.14 |
10.68 |
10.10 |
10.39 |
112266手 |
11585万 |
0.16 |
1.56% |
2018-07-13 |
9.92 |
10.33 |
9.75 |
10.23 |
84813手 |
8567万 |
0.33 |
3.33% |
2018-07-06 |
10.32 |
10.36 |
9.73 |
9.90 |
83196手 |
8367万 |
-0.42 |
-4.07% |
2018-06-29 |
9.95 |
10.35 |
9.80 |
10.32 |
100049手 |
10116万 |
0.49 |
4.99% |
2018-06-22 |
10.30 |
10.34 |
9.33 |
9.83 |
123803手 |
12099万 |
-0.54 |
-5.21% |
2018-06-15 |
10.75 |
10.93 |
10.26 |
10.37 |
97759手 |
10392万 |
-0.36 |
-3.35% |
2018-06-08 |
11.12 |
11.18 |
10.61 |
10.73 |
143306手 |
15689万 |
-0.40 |
-3.59% |
2018-06-01 |
11.71 |
12.28 |
10.90 |
11.13 |
473120手 |
55380万 |
-0.58 |
-4.95% |
2018-05-25 |
11.53 |
11.84 |
11.28 |
11.71 |
254221手 |
29446万 |
0.21 |
1.83% |
2018-05-18 |
11.27 |
11.73 |
11.17 |
11.50 |
260257手 |
29847万 |
0.15 |
1.32% |
2018-05-11 |
11.15 |
11.66 |
10.95 |
11.35 |
265858手 |
29959万 |
0.20 |
1.79% |
2018-05-04 |
10.78 |
11.21 |
10.72 |
11.15 |
112860手 |
12441万 |
0.33 |
3.05% |
2018-04-27 |
10.65 |
10.95 |
10.26 |
10.82 |
140944手 |
14977万 |
0.19 |
1.79% |
2018-04-20 |
10.96 |
11.24 |
10.58 |
10.63 |
145247手 |
15842万 |
-0.42 |
-3.80% |
2018-04-13 |
11.10 |
11.68 |
10.98 |
11.05 |
244289手 |
27765万 |
-0.15 |
-1.34% |
2018-04-04 |
11.30 |
11.57 |
11.05 |
11.20 |
135047手 |
15237万 |
0.02 |
0.18% |
2018-03-30 |
10.28 |
11.43 |
10.25 |
11.18 |
270091手 |
29420万 |
0.80 |
7.71% |
2018-03-23 |
11.22 |
11.75 |
10.16 |
10.38 |
290484手 |
32450万 |
-0.93 |
-8.22% |
2018-03-16 |
11.85 |
12.07 |
11.30 |
11.31 |
275347手 |
32037万 |
-0.56 |
-4.72% |
2018-03-09 |
11.50 |
12.16 |
11.39 |
11.87 |
468335手 |
55357万 |
0.34 |
2.95% |