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 |
2021-01-26 |
5.29 |
5.29 |
4.86 |
4.87 |
182042手 |
9160万 |
-0.33 |
-6.35% |
2021-01-22 |
5.08 |
5.55 |
5.07 |
5.20 |
643458手 |
33821万 |
0.06 |
1.17% |
2021-01-15 |
5.10 |
5.30 |
4.65 |
5.14 |
673637手 |
33435万 |
-0.02 |
-0.39% |
2021-01-08 |
6.26 |
6.70 |
4.95 |
5.16 |
1051807手 |
59308万 |
-2.02 |
-28.13% |
2020-12-31 |
7.13 |
7.29 |
6.94 |
7.18 |
212527手 |
15094万 |
-0.05 |
-0.69% |
2020-12-25 |
7.75 |
7.90 |
7.10 |
7.23 |
313067手 |
23367万 |
-0.54 |
-6.95% |
2020-12-18 |
8.18 |
8.27 |
7.64 |
7.77 |
201329手 |
15985万 |
-0.35 |
-4.31% |
2020-12-11 |
8.75 |
8.83 |
8.08 |
8.12 |
205024手 |
17288万 |
-0.69 |
-7.83% |
2020-12-04 |
8.46 |
8.95 |
8.38 |
8.81 |
167620手 |
14590万 |
0.34 |
4.01% |
2020-11-27 |
8.84 |
8.95 |
8.30 |
8.47 |
274947手 |
23840万 |
-0.35 |
-3.97% |
2020-11-20 |
8.98 |
9.38 |
8.70 |
8.82 |
397199手 |
35515万 |
-0.14 |
-1.56% |
2020-11-13 |
8.84 |
9.41 |
8.77 |
8.96 |
335382手 |
30389万 |
0.12 |
1.36% |
2020-11-06 |
8.72 |
9.13 |
8.65 |
8.84 |
328739手 |
29235万 |
0.12 |
1.38% |
2020-10-30 |
10.31 |
10.56 |
8.72 |
8.72 |
507753手 |
49023万 |
-1.81 |
-17.19% |
2020-10-23 |
11.24 |
11.54 |
10.10 |
10.53 |
524873手 |
57620万 |
-0.72 |
-6.40% |
2020-10-16 |
10.39 |
11.60 |
10.39 |
11.25 |
554993手 |
61030万 |
0.92 |
8.91% |
2020-10-09 |
10.21 |
10.54 |
10.21 |
10.33 |
64585手 |
6706万 |
0.24 |
2.38% |
2020-09-30 |
10.68 |
10.76 |
10.00 |
10.09 |
179427手 |
18507万 |
-0.49 |
-4.63% |
2020-09-25 |
10.96 |
12.10 |
10.44 |
10.58 |
558474手 |
61970万 |
-0.39 |
-3.56% |
2020-09-18 |
10.55 |
11.71 |
10.50 |
10.97 |
658623手 |
73447万 |
0.57 |
5.48% |
2020-09-11 |
12.58 |
13.30 |
10.00 |
10.40 |
1239821手 |
149545万 |
-2.00 |
-16.13% |
2020-09-04 |
11.03 |
12.84 |
10.66 |
12.40 |
986416手 |
115938万 |
1.34 |
12.12% |
2020-08-28 |
11.16 |
11.99 |
9.80 |
11.06 |
886072手 |
97777万 |
-0.31 |
-2.73% |
2020-08-21 |
11.12 |
12.44 |
11.12 |
11.37 |
956580手 |
113877万 |
0.06 |
0.53% |
2020-08-14 |
11.19 |
12.60 |
10.92 |
11.31 |
976187手 |
114893万 |
0.12 |
1.07% |
2020-08-07 |
10.88 |
12.22 |
10.79 |
11.19 |
1441145手 |
163594万 |
0.63 |
5.97% |
2020-07-31 |
9.71 |
10.56 |
9.33 |
10.56 |
316790手 |
31528万 |
0.97 |
10.12% |
2020-07-24 |
10.18 |
10.45 |
9.57 |
9.59 |
417211手 |
41884万 |
-0.33 |
-3.33% |
2020-07-17 |
9.75 |
10.51 |
9.50 |
9.92 |
557445手 |
56445万 |
0.17 |
1.74% |
2020-07-10 |
9.43 |
10.18 |
9.32 |
9.75 |
543594手 |
53187万 |
0.34 |
3.61% |
2020-07-03 |
8.98 |
9.50 |
8.90 |
9.41 |
232719手 |
21220万 |
0.39 |
4.32% |
2020-06-24 |
9.16 |
9.20 |
8.96 |
9.02 |
78219手 |
7072万 |
-0.15 |
-1.64% |
2020-06-19 |
9.01 |
9.27 |
8.94 |
9.17 |
161530手 |
14670万 |
0.07 |
0.77% |
2020-06-12 |
9.41 |
9.44 |
8.81 |
9.10 |
175963手 |
16072万 |
-0.29 |
-3.09% |
2020-06-05 |
9.13 |
9.62 |
9.09 |
9.39 |
278186手 |
26212万 |
0.34 |
3.76% |
2020-05-29 |
9.01 |
9.55 |
8.80 |
9.05 |
275864手 |
25302万 |
-0.29 |
-3.10% |
2020-05-22 |
9.69 |
9.89 |
9.00 |
9.34 |
294844手 |
27601万 |
-0.09 |
-0.95% |
2020-05-15 |
9.31 |
9.81 |
9.21 |
9.43 |
345875手 |
32864万 |
0.05 |
0.53% |
2020-05-08 |
9.00 |
9.49 |
9.00 |
9.38 |
201732手 |
18747万 |
0.41 |
4.57% |
2020-04-30 |
9.08 |
9.38 |
8.40 |
8.97 |
277041手 |
24817万 |
-0.40 |
-4.27% |
2020-04-24 |
9.87 |
10.04 |
9.34 |
9.37 |
461985手 |
45009万 |
-0.42 |
-4.29% |
2020-04-17 |
10.96 |
10.99 |
9.79 |
9.79 |
620939手 |
64241万 |
-1.31 |
-11.80% |
2020-04-10 |
11.19 |
12.12 |
10.94 |
11.10 |
647065手 |
73632万 |
0.19 |
1.74% |
2020-04-03 |
11.10 |
11.67 |
10.58 |
10.91 |
848279手 |
94876万 |
-0.69 |
-5.95% |
2020-03-27 |
13.00 |
15.17 |
11.50 |
11.60 |
1854043手 |
241444万 |
-1.48 |
-11.31% |
2020-03-20 |
11.40 |
13.08 |
10.17 |
13.08 |
1669876手 |
198493万 |
1.55 |
13.44% |
2020-03-13 |
10.66 |
11.93 |
9.78 |
11.53 |
850149手 |
92344万 |
0.67 |
6.17% |
2020-03-06 |
9.48 |
11.80 |
9.38 |
10.86 |
677116手 |
73503万 |
1.53 |
16.40% |
2020-02-28 |
10.41 |
10.41 |
9.28 |
9.33 |
426018手 |
42841万 |
-0.84 |
-8.26% |
2020-02-21 |
9.70 |
10.40 |
9.64 |
10.17 |
352277手 |
35231万 |
0.54 |
5.61% |
2020-02-14 |
10.43 |
10.43 |
9.51 |
9.63 |
316936手 |
31133万 |
-0.80 |
-7.67% |
2020-02-07 |
8.99 |
10.43 |
8.09 |
10.43 |
405193手 |
37138万 |
0.44 |
4.40% |
2020-01-23 |
10.76 |
10.99 |
9.85 |
9.99 |
175534手 |
18414万 |
-0.98 |
-8.93% |
2020-01-17 |
11.17 |
12.10 |
10.91 |
10.97 |
460558手 |
52649万 |
-0.17 |
-1.53% |
2020-01-10 |
11.07 |
11.14 |
10.68 |
11.14 |
286610手 |
31330万 |
-0.03 |
-0.27% |
2020-01-03 |
10.70 |
11.18 |
10.50 |
11.17 |
140786手 |
15227万 |
0.45 |
4.20% |
2019-12-31 |
9.30 |
10.95 |
8.54 |
10.72 |
640503手 |
58518万 |
0.14 |
1.32% |
2019-12-27 |
10.55 |
11.06 |
10.50 |
10.58 |
246211手 |
26519万 |
-0.02 |
-0.19% |
2019-12-20 |
9.60 |
11.78 |
9.50 |
10.60 |
376735手 |
40762万 |
1.10 |
11.58% |
2019-12-13 |
9.93 |
10.07 |
9.20 |
9.50 |
115940手 |
11153万 |
-0.51 |
-5.09% |
2019-12-06 |
9.60 |
10.03 |
9.56 |
10.01 |
70267手 |
6886万 |
0.36 |
3.73% |
2019-11-29 |
10.06 |
10.34 |
9.59 |
9.65 |
111200手 |
11089万 |
-0.44 |
-4.36% |
2019-11-22 |
10.42 |
10.53 |
10.05 |
10.09 |
151578手 |
15674万 |
-0.37 |
-3.54% |
2019-11-15 |
11.25 |
11.25 |
10.45 |
10.46 |
183016手 |
19907万 |
-0.84 |
-7.43% |
2019-11-08 |
10.45 |
11.65 |
10.45 |
11.30 |
378300手 |
42409万 |
0.84 |
8.03% |
2019-11-01 |
10.65 |
11.26 |
10.31 |
10.46 |
232351手 |
25153万 |
-0.32 |
-2.97% |
2019-10-25 |
10.87 |
11.27 |
10.34 |
10.78 |
324051手 |
35027万 |
-0.06 |
-0.55% |
2019-10-18 |
10.52 |
11.31 |
10.25 |
10.84 |
194784手 |
20951万 |
0.41 |
3.93% |
2019-10-11 |
10.01 |
10.90 |
10.01 |
10.43 |
134852手 |
14058万 |
0.42 |
4.20% |
2019-09-30 |
9.86 |
10.15 |
9.84 |
10.01 |
22981手 |
2308万 |
0.15 |
1.52% |
2019-09-27 |
10.43 |
10.44 |
9.73 |
9.86 |
126630手 |
12744万 |
-0.58 |
-5.56% |
2019-09-20 |
10.75 |
10.86 |
10.23 |
10.44 |
128089手 |
13478万 |
-0.27 |
-2.52% |
2019-09-12 |
10.75 |
10.85 |
10.61 |
10.71 |
112933手 |
12103万 |
0.02 |
0.19% |
2019-09-06 |
10.27 |
10.80 |
10.24 |
10.69 |
179811手 |
18949万 |
0.49 |
4.80% |
2019-08-30 |
9.99 |
10.55 |
9.94 |
10.20 |
156227手 |
16057万 |
-0.11 |
-1.07% |
2019-08-23 |
9.79 |
10.35 |
9.70 |
10.31 |
136812手 |
13765万 |
0.62 |
6.40% |
2019-08-16 |
9.51 |
9.93 |
9.42 |
9.69 |
82190手 |
7975万 |
0.14 |
1.47% |
2019-08-09 |
10.36 |
10.50 |
9.49 |
9.55 |
110004手 |
10858万 |
-0.84 |
-8.09% |
2019-08-02 |
10.43 |
10.60 |
10.02 |
10.39 |
109641手 |
11294万 |
-0.04 |
-0.38% |
2019-07-26 |
10.34 |
10.55 |
10.00 |
10.43 |
105475手 |
10863万 |
0.07 |
0.68% |
2019-07-19 |
10.83 |
10.90 |
10.22 |
10.36 |
169012手 |
17902万 |
-0.43 |
-3.98% |
2019-07-12 |
11.14 |
11.35 |
10.70 |
10.79 |
294222手 |
32184万 |
-0.51 |
-4.51% |
2019-07-05 |
12.70 |
12.79 |
10.90 |
11.30 |
760777手 |
88718万 |
-0.33 |
-2.84% |
2019-06-28 |
10.80 |
11.63 |
10.41 |
11.63 |
341125手 |
37548万 |
0.68 |
6.21% |
2019-06-21 |
9.70 |
11.31 |
9.51 |
10.95 |
320013手 |
33316万 |
1.27 |
13.12% |
2019-06-14 |
9.70 |
9.99 |
9.40 |
9.68 |
208448手 |
20316万 |
-0.12 |
-1.22% |
2019-06-06 |
10.18 |
10.18 |
9.18 |
9.80 |
240947手 |
23493万 |
-0.15 |
-1.51% |
2019-05-31 |
9.69 |
10.03 |
9.39 |
9.95 |
223414手 |
21896万 |
0.47 |
4.96% |
2019-05-24 |
9.37 |
10.10 |
9.12 |
9.48 |
194976手 |
18824万 |
0.09 |
0.96% |
2019-05-17 |
9.43 |
9.84 |
9.30 |
9.39 |
207710手 |
19968万 |
-0.07 |
-0.74% |
2019-05-10 |
9.90 |
9.90 |
9.00 |
9.46 |
293692手 |
27416万 |
-0.63 |
-6.24% |
2019-04-30 |
10.27 |
10.34 |
9.68 |
10.09 |
90507手 |
9095万 |
-0.15 |
-1.47% |
2019-04-26 |
11.36 |
11.52 |
10.20 |
10.24 |
361003手 |
39396万 |
-0.99 |
-8.82% |
2019-04-19 |
11.90 |
11.95 |
11.00 |
11.23 |
411586手 |
46631万 |
-0.45 |
-3.85% |
2019-04-12 |
11.24 |
12.08 |
10.74 |
11.68 |
661647手 |
75709万 |
0.45 |
4.01% |
2019-04-04 |
10.76 |
11.48 |
10.67 |
11.23 |
441674手 |
49148万 |
0.65 |
6.14% |
2019-03-29 |
10.55 |
11.17 |
10.02 |
10.58 |
426450手 |
45116万 |
-0.27 |
-2.49% |
2019-03-22 |
10.58 |
11.34 |
10.38 |
10.85 |
709620手 |
77142万 |
0.22 |
2.07% |
2019-03-15 |
9.61 |
11.30 |
9.61 |
10.63 |
811969手 |
85959万 |
1.03 |
10.73% |
2019-03-08 |
9.87 |
10.58 |
9.58 |
9.60 |
769939手 |
78326万 |
-0.18 |
-1.84% |
2019-03-01 |
9.26 |
10.18 |
9.25 |
9.78 |
812482手 |
78924万 |
0.54 |
5.84% |
2019-02-22 |
8.95 |
9.45 |
8.93 |
9.24 |
602375手 |
54994万 |
0.29 |
3.24% |
2019-02-15 |
8.17 |
9.04 |
8.17 |
8.95 |
362752手 |
31427万 |
0.78 |
9.55% |
2019-02-01 |
8.56 |
8.65 |
7.76 |
8.17 |
262610手 |
21421万 |
-0.33 |
-3.88% |
2019-01-25 |
8.95 |
9.05 |
8.50 |
8.50 |
268378手 |
23721万 |
-0.36 |
-4.06% |
2019-01-18 |
9.37 |
9.64 |
8.70 |
8.86 |
584027手 |
53894万 |
-0.60 |
-6.34% |
2019-01-11 |
8.93 |
9.65 |
8.78 |
9.46 |
893329手 |
81459万 |
0.46 |
5.11% |
2018-12-28 |
10.64 |
12.99 |
9.20 |
9.20 |
1532689手 |
169534万 |
-1.23 |
-11.79% |
2018-12-21 |
8.76 |
11.58 |
8.55 |
10.43 |
1079603手 |
112954万 |
1.69 |
19.34% |
2018-12-14 |
8.45 |
9.08 |
8.13 |
8.74 |
347871手 |
29933万 |
0.04 |
0.46% |
2018-12-07 |
7.95 |
8.83 |
7.95 |
8.70 |
319675手 |
26672万 |
0.91 |
11.68% |
2018-11-30 |
7.75 |
8.14 |
7.56 |
7.79 |
150580手 |
11875万 |
0.03 |
0.39% |
2018-11-23 |
8.20 |
8.61 |
7.76 |
7.76 |
271590手 |
22383万 |
-0.47 |
-5.71% |
2018-11-16 |
7.50 |
8.27 |
7.50 |
8.23 |
260590手 |
20867万 |
0.59 |
7.72% |
2018-11-09 |
8.09 |
8.11 |
7.59 |
7.64 |
79639手 |
6234万 |
0.26 |
3.52% |
2018-10-30 |
7.40 |
7.58 |
7.12 |
7.38 |
43340手 |
3168万 |
-0.02 |
-0.27% |
2018-10-26 |
7.20 |
7.86 |
7.16 |
7.40 |
217352手 |
16149万 |
0.25 |
3.50% |
2018-10-19 |
7.40 |
7.48 |
6.81 |
7.15 |
136771手 |
9783万 |
-0.17 |
-2.32% |
2018-10-12 |
8.55 |
8.62 |
6.93 |
7.32 |
225685手 |
17871万 |
-1.36 |
-15.67% |
2018-09-28 |
9.03 |
9.25 |
8.50 |
8.68 |
189570手 |
16948万 |
-0.38 |
-4.19% |
2018-09-21 |
9.40 |
9.60 |
8.92 |
9.06 |
407323手 |
37972万 |
-0.61 |
-6.31% |
2018-09-14 |
8.70 |
9.76 |
8.31 |
9.67 |
496175手 |
44188万 |
0.92 |
10.51% |
2018-09-07 |
8.06 |
9.07 |
7.89 |
8.75 |
624590手 |
54131万 |
0.59 |
7.23% |
2018-08-31 |
7.95 |
9.40 |
7.86 |
8.16 |
414132手 |
35697万 |
0.36 |
4.62% |
2018-08-24 |
7.80 |
8.23 |
7.79 |
7.80 |
152449手 |
12168万 |
-0.15 |
-1.89% |
2018-08-17 |
7.70 |
8.94 |
7.61 |
7.95 |
374173手 |
31158万 |
0.15 |
1.92% |
2018-08-10 |
7.79 |
7.88 |
7.42 |
7.80 |
159951手 |
12311万 |
-0.07 |
-0.89% |
2018-08-03 |
8.95 |
9.27 |
7.85 |
7.87 |
352966手 |
30542万 |
-1.08 |
-12.07% |
2018-07-27 |
8.04 |
9.33 |
8.01 |
8.95 |
314250手 |
27147万 |
0.86 |
10.63% |
2018-07-20 |
8.10 |
8.29 |
7.90 |
8.09 |
162425手 |
13135万 |
-0.11 |
-1.34% |
2018-07-13 |
8.19 |
8.47 |
7.77 |
8.20 |
167175手 |
13625万 |
0.16 |
1.99% |
2018-07-06 |
8.39 |
8.60 |
7.73 |
8.04 |
190011手 |
15697万 |
-0.33 |
-3.94% |
2018-06-29 |
8.59 |
8.59 |
7.80 |
8.37 |
194639手 |
16134万 |
-0.22 |
-2.56% |
2018-06-22 |
9.35 |
9.79 |
8.02 |
8.59 |
325952手 |
29810万 |
-1.80 |
-17.32% |
2018-06-15 |
9.73 |
11.46 |
9.33 |
10.39 |
289251手 |
30337万 |
0.69 |
7.11% |
2018-06-08 |
10.24 |
10.35 |
9.61 |
9.70 |
145003手 |
14604万 |
-0.50 |
-4.90% |
2018-06-01 |
12.03 |
12.18 |
10.00 |
10.20 |
235451手 |
25804万 |
-1.81 |
-15.07% |
2018-05-25 |
11.64 |
12.14 |
11.25 |
12.01 |
306352手 |
35801万 |
0.56 |
4.89% |
2018-05-18 |
11.43 |
11.62 |
11.13 |
11.45 |
195470手 |
22257万 |
-0.03 |
-0.26% |
2018-05-11 |
11.12 |
11.95 |
11.11 |
11.48 |
231955手 |
26964万 |
0.36 |
3.24% |
2018-05-04 |
11.11 |
11.47 |
11.01 |
11.12 |
115336手 |
13005万 |
0.02 |
0.18% |
2018-04-27 |
11.65 |
11.96 |
10.82 |
11.10 |
259581手 |
29453万 |
-0.46 |
-3.98% |
2018-04-20 |
12.19 |
12.55 |
11.00 |
11.56 |
423848手 |
50123万 |
-0.53 |
-4.38% |
2018-04-13 |
13.08 |
13.25 |
12.02 |
12.09 |
468884手 |
59568万 |
-1.47 |
-10.84% |
2018-04-04 |
14.52 |
14.79 |
13.51 |
13.56 |
408755手 |
57790万 |
-1.12 |
-7.63% |
2018-03-30 |
13.91 |
16.37 |
13.77 |
14.68 |
1184918手 |
179092万 |
0.46 |
3.23% |
2018-03-23 |
12.61 |
14.49 |
12.50 |
14.22 |
993535手 |
135018万 |
1.37 |
10.66% |
2018-03-16 |
12.60 |
13.40 |
12.14 |
12.85 |
716266手 |
92228万 |
0.10 |
0.78% |
2018-03-09 |
11.80 |
12.95 |
11.60 |
12.75 |
719081手 |
88461万 |
0.94 |
7.96% |
2018-03-02 |
11.59 |
12.17 |
11.41 |
11.81 |
566747手 |
66614万 |
0.09 |
0.77% |
2018-02-23 |
9.82 |
11.72 |
9.82 |
11.72 |
277771手 |
31492万 |
1.49 |
14.56% |
2018-02-14 |
10.23 |
10.77 |
10.07 |
10.23 |
139509手 |
14470万 |
0.24 |
2.40% |
2018-02-09 |
11.25 |
12.08 |
9.91 |
9.99 |
380199手 |
41855万 |
-1.59 |
-13.73% |
2018-02-02 |
13.78 |
14.06 |
10.98 |
11.58 |
451736手 |
57248万 |
-2.20 |
-15.96% |