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 |
2021-01-22 |
9.43 |
9.71 |
9.19 |
9.49 |
819025手 |
77988万 |
0.71 |
8.09% |
2021-01-15 |
8.40 |
8.84 |
8.13 |
8.78 |
409304手 |
34518万 |
0.41 |
4.90% |
2021-01-08 |
9.07 |
9.16 |
8.12 |
8.37 |
563260手 |
49017万 |
-0.64 |
-7.10% |
2020-12-31 |
8.89 |
9.03 |
8.68 |
9.01 |
366808手 |
32456万 |
0.09 |
1.01% |
2020-12-25 |
10.39 |
10.80 |
8.83 |
8.92 |
1197494手 |
118630万 |
-1.47 |
-14.15% |
2020-12-18 |
10.40 |
10.61 |
9.89 |
10.39 |
773248手 |
79902万 |
0.00 |
0.00% |
2020-12-11 |
10.43 |
10.70 |
10.20 |
10.39 |
716707手 |
75245万 |
-0.09 |
-0.86% |
2020-12-04 |
9.62 |
10.57 |
9.54 |
10.48 |
347441手 |
35656万 |
0.89 |
9.28% |
2020-11-27 |
9.82 |
10.03 |
9.45 |
9.59 |
345981手 |
33751万 |
-0.25 |
-2.54% |
2020-11-20 |
9.91 |
9.98 |
9.76 |
9.84 |
311755手 |
30749万 |
-0.02 |
-0.20% |
2020-11-13 |
10.80 |
10.86 |
9.75 |
9.86 |
777949手 |
80088万 |
-0.91 |
-8.45% |
2020-11-06 |
10.19 |
10.85 |
10.14 |
10.77 |
702962手 |
74075万 |
0.59 |
5.80% |
2020-10-30 |
10.15 |
10.59 |
10.12 |
10.18 |
747522手 |
77523万 |
-0.01 |
-0.10% |
2020-10-23 |
9.93 |
10.54 |
9.91 |
10.19 |
744285手 |
76445万 |
0.28 |
2.83% |
2020-10-16 |
9.60 |
10.03 |
9.60 |
9.91 |
420354手 |
41473万 |
0.36 |
3.77% |
2020-10-09 |
9.44 |
9.62 |
9.41 |
9.55 |
77729手 |
7404万 |
0.25 |
2.69% |
2020-09-30 |
9.45 |
9.45 |
9.16 |
9.30 |
164523手 |
15276万 |
-0.10 |
-1.06% |
2020-09-25 |
9.99 |
10.03 |
9.31 |
9.40 |
382779手 |
37033万 |
-0.59 |
-5.91% |
2020-09-18 |
9.90 |
10.06 |
9.61 |
9.99 |
489577手 |
48238万 |
0.10 |
1.01% |
2020-09-11 |
10.62 |
10.77 |
9.70 |
9.89 |
800838手 |
82269万 |
-0.77 |
-7.22% |
2020-09-04 |
10.58 |
11.36 |
10.52 |
10.66 |
1288664手 |
141662万 |
0.11 |
1.04% |
2020-08-28 |
10.83 |
11.38 |
10.22 |
10.55 |
1247466手 |
133324万 |
-0.27 |
-2.50% |
2020-08-21 |
10.88 |
11.06 |
10.45 |
10.82 |
1547343手 |
167117万 |
-0.08 |
-0.73% |
2020-08-14 |
9.65 |
11.19 |
9.60 |
10.90 |
2708920手 |
284889万 |
1.65 |
17.84% |
2020-08-07 |
9.38 |
9.66 |
9.07 |
9.25 |
622499手 |
58600万 |
-0.05 |
-0.54% |
2020-07-31 |
9.13 |
9.43 |
8.79 |
9.30 |
463973手 |
42076万 |
0.23 |
2.54% |
2020-07-24 |
9.19 |
9.72 |
8.85 |
9.07 |
628796手 |
58868万 |
-0.04 |
-0.44% |
2020-07-17 |
9.89 |
10.29 |
9.00 |
9.11 |
969177手 |
95402万 |
-0.70 |
-7.14% |
2020-07-10 |
9.53 |
10.26 |
9.42 |
9.81 |
1160830手 |
115383万 |
0.35 |
3.70% |
2020-07-03 |
9.07 |
9.61 |
8.90 |
9.46 |
752397手 |
70275万 |
0.39 |
4.30% |
2020-06-24 |
9.41 |
9.67 |
9.06 |
9.07 |
497257手 |
46408万 |
-0.34 |
-3.61% |
2020-06-19 |
8.45 |
9.94 |
8.43 |
9.41 |
1717812手 |
161308万 |
0.90 |
10.58% |
2020-06-12 |
8.72 |
8.99 |
8.38 |
8.51 |
465640手 |
40505万 |
-0.14 |
-1.62% |
2020-06-05 |
8.31 |
8.82 |
8.26 |
8.65 |
510125手 |
43962万 |
0.39 |
4.72% |
2020-05-29 |
8.17 |
8.33 |
7.97 |
8.26 |
251073手 |
20439万 |
0.13 |
1.60% |
2020-05-22 |
8.81 |
8.82 |
8.12 |
8.13 |
333420手 |
28127万 |
-0.68 |
-7.72% |
2020-05-15 |
8.94 |
9.03 |
8.58 |
8.81 |
304392手 |
26754万 |
-0.13 |
-1.45% |
2020-05-08 |
8.59 |
9.02 |
8.59 |
8.94 |
236015手 |
20898万 |
0.21 |
2.40% |
2020-04-30 |
8.85 |
8.94 |
8.28 |
8.73 |
291931手 |
25185万 |
-0.11 |
-1.24% |
2020-04-24 |
9.25 |
9.32 |
8.80 |
8.84 |
450554手 |
41118万 |
-0.35 |
-3.81% |
2020-04-17 |
9.23 |
9.53 |
8.97 |
9.19 |
546457手 |
50415万 |
-0.12 |
-1.29% |
2020-04-10 |
9.22 |
9.98 |
9.20 |
9.31 |
764354手 |
73090万 |
0.23 |
2.53% |
2020-04-03 |
9.28 |
9.46 |
8.86 |
9.08 |
658009手 |
59983万 |
-0.43 |
-4.52% |
2020-03-27 |
9.96 |
10.39 |
9.48 |
9.51 |
793510手 |
79012万 |
-0.77 |
-7.49% |
2020-03-20 |
10.35 |
10.43 |
9.50 |
10.28 |
972883手 |
97352万 |
0.07 |
0.69% |
2020-03-13 |
10.73 |
10.88 |
9.62 |
10.21 |
1129052手 |
117198万 |
-0.76 |
-6.93% |
2020-03-06 |
10.93 |
11.63 |
10.61 |
10.97 |
1612894手 |
179375万 |
0.17 |
1.57% |
2020-02-28 |
12.08 |
13.08 |
10.80 |
10.80 |
2056383手 |
248234万 |
-1.21 |
-10.07% |
2020-02-21 |
10.85 |
12.35 |
10.73 |
12.01 |
2205110手 |
253142万 |
1.19 |
11.00% |
2020-02-14 |
10.60 |
10.89 |
10.16 |
10.82 |
1303864手 |
137571万 |
0.23 |
2.17% |
2020-02-07 |
9.31 |
10.64 |
8.55 |
10.59 |
1062376手 |
104186万 |
0.25 |
2.42% |
2020-01-23 |
10.83 |
11.42 |
10.10 |
10.34 |
972567手 |
106020万 |
-0.56 |
-5.14% |
2020-01-17 |
10.37 |
11.06 |
10.37 |
10.90 |
1080985手 |
115095万 |
0.37 |
3.51% |
2020-01-10 |
10.17 |
11.23 |
9.99 |
10.53 |
1369830手 |
143321万 |
0.28 |
2.73% |
2020-01-03 |
9.96 |
10.26 |
9.86 |
10.25 |
440126手 |
44502万 |
0.33 |
3.33% |
2019-12-31 |
7.38 |
9.99 |
7.18 |
9.92 |
520826手 |
47183万 |
0.35 |
3.66% |
2019-12-27 |
9.60 |
9.85 |
9.25 |
9.57 |
559435手 |
53593万 |
-0.03 |
-0.31% |
2019-12-20 |
9.35 |
9.96 |
9.29 |
9.60 |
824383手 |
79884万 |
0.27 |
2.89% |
2019-12-13 |
9.09 |
9.35 |
8.98 |
9.33 |
482405手 |
44255万 |
0.27 |
2.98% |
2019-12-06 |
8.75 |
9.10 |
8.68 |
9.06 |
337267手 |
30045万 |
0.33 |
3.78% |
2019-11-29 |
8.92 |
8.97 |
8.62 |
8.73 |
328689手 |
28701万 |
-0.22 |
-2.46% |
2019-11-22 |
9.18 |
9.57 |
8.84 |
8.95 |
608099手 |
56263万 |
-0.17 |
-1.86% |
2019-11-15 |
9.70 |
9.70 |
9.12 |
9.12 |
713711手 |
67268万 |
-0.76 |
-7.69% |
2019-11-08 |
9.74 |
10.13 |
9.33 |
9.88 |
1189117手 |
116741万 |
0.23 |
2.38% |
2019-11-01 |
10.00 |
10.67 |
9.42 |
9.65 |
1633007手 |
162379万 |
0.54 |
5.93% |
2019-10-25 |
8.70 |
9.32 |
8.48 |
9.11 |
431110手 |
38544万 |
0.36 |
4.11% |
2019-10-18 |
10.27 |
10.27 |
8.71 |
8.75 |
855273手 |
80400万 |
-1.38 |
-13.62% |
2019-10-11 |
9.15 |
10.18 |
9.06 |
10.13 |
1022439手 |
99737万 |
1.01 |
11.07% |
2019-09-30 |
9.49 |
9.49 |
9.09 |
9.12 |
125038手 |
11524万 |
-0.25 |
-2.67% |
2019-09-27 |
9.36 |
9.73 |
8.76 |
9.37 |
948352手 |
88540万 |
-0.06 |
-0.64% |
2019-09-20 |
9.55 |
9.84 |
9.20 |
9.43 |
619087手 |
58787万 |
-0.11 |
-1.15% |
2019-09-12 |
9.55 |
9.76 |
9.32 |
9.54 |
676106手 |
64550万 |
0.06 |
0.63% |
2019-09-06 |
8.80 |
9.73 |
8.78 |
9.48 |
858843手 |
79732万 |
0.69 |
7.85% |
2019-08-30 |
7.90 |
9.26 |
7.82 |
8.79 |
887677手 |
78514万 |
0.66 |
8.12% |
2019-08-23 |
7.82 |
8.33 |
7.78 |
8.13 |
262693手 |
21357万 |
0.37 |
4.77% |
2019-08-16 |
7.54 |
7.82 |
7.41 |
7.76 |
186045手 |
14259万 |
0.29 |
3.88% |
2019-08-09 |
7.98 |
8.10 |
7.43 |
7.47 |
173337手 |
13366万 |
-0.52 |
-6.51% |
2019-08-02 |
8.37 |
8.46 |
7.91 |
7.99 |
172436手 |
14199万 |
-0.35 |
-4.20% |
2019-07-26 |
8.34 |
8.40 |
8.14 |
8.34 |
157630手 |
13060万 |
0.01 |
0.12% |
2019-07-19 |
8.45 |
8.63 |
8.26 |
8.33 |
165255手 |
14005万 |
-0.11 |
-1.30% |
2019-07-12 |
8.83 |
8.87 |
8.35 |
8.44 |
157842手 |
13479万 |
-0.40 |
-4.53% |
2019-07-05 |
9.09 |
9.23 |
8.80 |
8.84 |
264608手 |
23900万 |
-0.07 |
-0.79% |
2019-06-28 |
9.42 |
9.45 |
8.82 |
8.91 |
354351手 |
32316万 |
-0.51 |
-5.41% |
2019-06-21 |
8.93 |
9.45 |
8.88 |
9.42 |
336871手 |
30906万 |
0.54 |
6.08% |
2019-06-14 |
8.62 |
9.26 |
8.59 |
8.88 |
336852手 |
30361万 |
0.23 |
2.66% |
2019-06-06 |
9.10 |
9.11 |
8.44 |
8.65 |
220802手 |
19378万 |
-0.42 |
-4.63% |
2019-05-31 |
8.85 |
9.35 |
8.78 |
9.07 |
353264手 |
32257万 |
0.30 |
3.42% |
2019-05-24 |
9.15 |
9.64 |
8.77 |
8.77 |
654240手 |
60935万 |
-0.40 |
-4.36% |
2019-05-17 |
8.85 |
9.86 |
8.58 |
9.17 |
771047手 |
72204万 |
0.20 |
2.23% |
2019-05-10 |
9.10 |
9.10 |
8.42 |
8.97 |
490923手 |
43212万 |
-0.76 |
-7.81% |
2019-04-30 |
10.16 |
10.35 |
9.32 |
9.73 |
342529手 |
33453万 |
-0.39 |
-3.85% |
2019-04-26 |
10.16 |
10.33 |
9.45 |
10.12 |
815105手 |
80823万 |
-0.06 |
-0.59% |
2019-04-19 |
11.65 |
11.65 |
9.66 |
10.18 |
1905537手 |
201325万 |
-0.41 |
-3.87% |
2019-04-12 |
10.06 |
10.59 |
9.55 |
10.59 |
865013手 |
85830万 |
0.54 |
5.37% |
2019-04-04 |
9.60 |
10.35 |
9.59 |
10.05 |
1054297手 |
105647万 |
0.65 |
6.92% |
2019-03-29 |
9.67 |
9.90 |
8.86 |
9.40 |
751174手 |
70581万 |
-0.51 |
-5.15% |
2019-03-22 |
9.65 |
10.15 |
9.48 |
9.91 |
809385手 |
79434万 |
0.28 |
2.91% |
2019-03-15 |
10.12 |
10.88 |
9.43 |
9.63 |
1305869手 |
132374万 |
-0.18 |
-1.83% |
2019-03-08 |
8.89 |
10.78 |
8.82 |
9.81 |
1571036手 |
150770万 |
0.98 |
11.10% |
2019-03-01 |
8.73 |
9.52 |
8.50 |
8.83 |
1143894手 |
102308万 |
0.37 |
4.37% |
2019-02-22 |
8.01 |
8.46 |
7.96 |
8.46 |
600447手 |
49244万 |
0.52 |
6.55% |
2019-02-15 |
7.42 |
8.05 |
7.40 |
7.94 |
379365手 |
29536万 |
0.51 |
6.86% |
2019-02-01 |
7.96 |
7.98 |
7.12 |
7.43 |
314530手 |
23385万 |
-0.51 |
-6.42% |
2019-01-25 |
7.92 |
8.03 |
7.67 |
7.94 |
233980手 |
18405万 |
0.02 |
0.25% |
2019-01-18 |
7.96 |
8.23 |
7.71 |
7.92 |
342224手 |
27243万 |
-0.05 |
-0.63% |
2019-01-11 |
7.74 |
8.01 |
7.63 |
7.97 |
423817手 |
33191万 |
0.29 |
3.78% |
2018-12-28 |
7.59 |
7.83 |
7.31 |
7.33 |
268780手 |
20361万 |
-0.29 |
-3.81% |
2018-12-21 |
7.47 |
7.69 |
7.41 |
7.62 |
200946手 |
15185万 |
0.14 |
1.87% |
2018-12-14 |
7.76 |
8.13 |
7.46 |
7.48 |
473773手 |
37349万 |
-0.36 |
-4.59% |
2018-12-07 |
8.46 |
8.71 |
7.76 |
7.84 |
701614手 |
58057万 |
-0.57 |
-6.78% |
2018-11-30 |
7.77 |
8.48 |
7.72 |
8.41 |
696640手 |
56679万 |
0.69 |
8.94% |
2018-11-23 |
8.03 |
8.77 |
7.61 |
7.72 |
741171手 |
60229万 |
-0.31 |
-3.86% |
2018-11-16 |
7.05 |
8.18 |
7.02 |
8.03 |
658539手 |
50270万 |
0.92 |
12.94% |
2018-11-09 |
7.00 |
7.37 |
6.82 |
7.11 |
572973手 |
40910万 |
0.14 |
2.01% |
2018-11-02 |
6.59 |
7.04 |
6.46 |
6.97 |
449176手 |
30456万 |
0.37 |
5.61% |
2018-10-26 |
6.37 |
6.84 |
6.32 |
6.60 |
360216手 |
23626万 |
0.32 |
5.10% |
2018-10-19 |
6.29 |
6.40 |
5.92 |
6.28 |
301430手 |
18614万 |
0.01 |
0.16% |
2018-10-12 |
7.25 |
7.32 |
6.09 |
6.27 |
240108手 |
16188万 |
-1.08 |
-14.69% |
2018-09-28 |
8.03 |
8.11 |
7.12 |
7.35 |
247000手 |
18934万 |
-0.75 |
-9.26% |
2018-09-21 |
7.76 |
8.12 |
7.65 |
8.10 |
259552手 |
20523万 |
0.31 |
3.98% |
2018-09-14 |
7.96 |
7.98 |
7.60 |
7.79 |
247851手 |
19356万 |
-0.19 |
-2.38% |
2018-09-07 |
7.84 |
8.24 |
7.68 |
7.98 |
276352手 |
22199万 |
0.13 |
1.66% |
2018-08-31 |
7.97 |
8.33 |
7.83 |
7.85 |
254842手 |
20618万 |
-0.10 |
-1.26% |
2018-08-24 |
7.80 |
8.07 |
7.75 |
7.95 |
203928手 |
16172万 |
0.16 |
2.05% |
2018-08-17 |
8.21 |
8.45 |
7.78 |
7.79 |
200287手 |
16353万 |
-0.51 |
-6.14% |
2018-08-10 |
8.09 |
8.37 |
7.86 |
8.30 |
191592手 |
15548万 |
0.24 |
2.98% |
2018-08-03 |
8.95 |
8.95 |
8.04 |
8.06 |
241299手 |
20399万 |
-0.87 |
-9.74% |
2018-07-27 |
8.90 |
9.69 |
8.86 |
8.93 |
404998手 |
37135万 |
0.01 |
0.11% |
2018-07-20 |
9.08 |
9.12 |
8.66 |
8.92 |
277485手 |
24817万 |
-0.22 |
-2.41% |
2018-07-13 |
8.89 |
9.18 |
8.53 |
9.14 |
272643手 |
24474万 |
0.30 |
3.39% |
2018-07-06 |
9.07 |
9.34 |
8.72 |
8.84 |
295271手 |
26586万 |
-0.28 |
-3.07% |
2018-06-29 |
8.65 |
9.17 |
8.40 |
9.12 |
234505手 |
20674万 |
0.53 |
6.17% |
2018-06-22 |
9.31 |
9.44 |
8.30 |
8.59 |
233333手 |
20437万 |
-0.91 |
-9.58% |
2018-06-15 |
9.94 |
10.05 |
9.42 |
9.50 |
229175手 |
22387万 |
-0.42 |
-4.23% |
2018-06-08 |
10.21 |
10.47 |
9.85 |
9.92 |
253842手 |
25855万 |
-0.20 |
-1.98% |
2018-06-01 |
10.76 |
10.89 |
10.01 |
10.12 |
298501手 |
31130万 |
-0.59 |
-5.51% |
2018-05-25 |
11.56 |
11.84 |
10.67 |
10.71 |
466456手 |
53096万 |
-0.75 |
-6.54% |
2018-05-18 |
12.00 |
12.07 |
11.20 |
11.46 |
507282手 |
59316万 |
-0.55 |
-4.58% |
2018-05-11 |
11.58 |
12.38 |
11.51 |
12.01 |
762220手 |
92300万 |
0.54 |
4.71% |
2018-05-04 |
11.86 |
12.04 |
11.25 |
11.47 |
384142手 |
44723万 |
-0.47 |
-3.94% |
2018-04-27 |
11.82 |
12.65 |
11.30 |
11.94 |
1072754手 |
130286万 |
0.27 |
2.31% |
2018-04-20 |
12.01 |
12.63 |
11.57 |
11.67 |
1273509手 |
154370万 |
-0.59 |
-4.81% |
2018-04-13 |
11.40 |
12.34 |
11.26 |
12.26 |
847415手 |
100261万 |
0.86 |
7.54% |
2018-04-04 |
11.59 |
12.08 |
11.36 |
11.40 |
528488手 |
61795万 |
-0.20 |
-1.72% |
2018-03-30 |
10.16 |
11.72 |
9.78 |
11.60 |
724439手 |
79550万 |
1.12 |
10.69% |
2018-03-23 |
11.41 |
11.87 |
10.48 |
10.48 |
640474手 |
72654万 |
-0.97 |
-8.47% |
2018-03-16 |
11.90 |
12.20 |
11.20 |
11.45 |
758989手 |
89191万 |
-0.27 |
-2.30% |
2018-03-09 |
11.31 |
11.81 |
10.96 |
11.72 |
579231手 |
65654万 |
0.56 |
5.02% |
2018-03-02 |
10.00 |
11.52 |
9.90 |
11.16 |
828854手 |
90824万 |
1.26 |
12.73% |
2018-02-23 |
9.37 |
10.63 |
9.37 |
9.90 |
99721手 |
9879万 |
0.23 |
2.38% |
2018-02-14 |
9.40 |
9.83 |
9.40 |
9.67 |
126838手 |
12254万 |
0.32 |
3.42% |
2018-02-09 |
9.98 |
10.33 |
9.20 |
9.35 |
306536手 |
29777万 |
-0.78 |
-7.70% |
2018-02-02 |
11.48 |
11.54 |
9.83 |
10.13 |
400230手 |
43213万 |
-1.51 |
-12.97% |
2018-01-26 |
11.35 |
11.89 |
10.87 |
11.64 |
553487手 |
63528万 |
0.32 |
2.83% |