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 |
2021-04-21 |
5.73 |
6.17 |
5.65 |
5.68 |
833698手 |
48929万 |
-0.02 |
-0.35% |
2021-04-16 |
5.70 |
5.87 |
5.52 |
5.70 |
803641手 |
45624万 |
0.02 |
0.35% |
2021-04-09 |
5.72 |
5.93 |
5.51 |
5.68 |
658737手 |
37843万 |
0.01 |
0.18% |
2021-04-02 |
5.97 |
6.08 |
5.59 |
5.67 |
590987手 |
34080万 |
-0.30 |
-5.03% |
2021-03-26 |
6.32 |
6.37 |
5.95 |
5.97 |
774262手 |
47439万 |
-0.35 |
-5.54% |
2021-03-19 |
5.91 |
6.66 |
5.87 |
6.32 |
1009260手 |
63493万 |
0.39 |
6.58% |
2021-03-12 |
6.34 |
6.48 |
5.89 |
5.93 |
807038手 |
49602万 |
-0.35 |
-5.57% |
2021-03-05 |
6.08 |
6.59 |
6.08 |
6.28 |
1063074手 |
66413万 |
0.22 |
3.63% |
2021-02-26 |
6.31 |
6.54 |
5.98 |
6.06 |
1220780手 |
76658万 |
-0.18 |
-2.88% |
2021-02-19 |
5.33 |
6.36 |
5.19 |
6.24 |
555218手 |
32264万 |
1.02 |
19.54% |
2021-02-10 |
5.05 |
5.43 |
5.01 |
5.22 |
366149手 |
19091万 |
0.13 |
2.55% |
2021-02-05 |
5.25 |
5.61 |
5.02 |
5.09 |
1023432手 |
52971万 |
-0.36 |
-6.61% |
2021-01-29 |
6.09 |
6.23 |
5.19 |
5.45 |
956029手 |
54719万 |
-0.58 |
-9.62% |
2021-01-22 |
5.93 |
6.27 |
5.90 |
6.03 |
599589手 |
36537万 |
0.12 |
2.03% |
2021-01-15 |
6.31 |
6.32 |
5.80 |
5.91 |
632167手 |
38031万 |
-0.41 |
-6.49% |
2021-01-08 |
5.94 |
6.40 |
5.68 |
6.32 |
1108832手 |
67697万 |
0.41 |
6.94% |
2020-12-31 |
5.79 |
6.02 |
5.68 |
5.91 |
362776手 |
21269万 |
0.12 |
2.07% |
2020-12-25 |
6.25 |
6.36 |
5.74 |
5.79 |
762447手 |
45934万 |
-0.47 |
-7.51% |
2020-12-18 |
6.36 |
6.59 |
6.25 |
6.26 |
547089手 |
35093万 |
-0.14 |
-2.19% |
2020-12-11 |
6.76 |
6.79 |
6.02 |
6.40 |
1101292手 |
70408万 |
-0.36 |
-5.33% |
2020-12-04 |
6.88 |
6.99 |
6.71 |
6.76 |
432761手 |
29552万 |
-0.17 |
-2.45% |
2020-11-27 |
7.06 |
7.26 |
6.85 |
6.93 |
903906手 |
63523万 |
-0.20 |
-2.81% |
2020-11-20 |
6.93 |
7.28 |
6.86 |
7.13 |
1098274手 |
78410万 |
0.24 |
3.48% |
2020-11-13 |
6.90 |
7.17 |
6.82 |
6.89 |
874514手 |
61078万 |
0.04 |
0.58% |
2020-11-06 |
6.94 |
7.13 |
6.79 |
6.85 |
829072手 |
58068万 |
-0.13 |
-1.86% |
2020-10-30 |
7.63 |
7.63 |
6.95 |
6.98 |
1410297手 |
103105万 |
-0.48 |
-6.43% |
2020-10-23 |
7.67 |
7.84 |
7.29 |
7.46 |
1511383手 |
114898万 |
-0.13 |
-1.71% |
2020-10-16 |
7.68 |
8.14 |
7.52 |
7.59 |
2112911手 |
164710万 |
0.00 |
0.00% |
2020-10-09 |
7.27 |
7.74 |
7.22 |
7.59 |
399232手 |
30177万 |
0.42 |
5.86% |
2020-09-30 |
7.90 |
7.96 |
7.13 |
7.17 |
972732手 |
73041万 |
-0.72 |
-9.12% |
2020-09-25 |
7.95 |
8.55 |
7.66 |
7.89 |
2887284手 |
231975万 |
-0.06 |
-0.76% |
2020-09-18 |
7.78 |
8.35 |
7.27 |
7.95 |
2434305手 |
190107万 |
0.27 |
3.52% |
2020-09-11 |
7.91 |
9.18 |
7.37 |
7.68 |
3047141手 |
249516万 |
-0.14 |
-1.79% |
2020-09-04 |
7.37 |
7.97 |
7.04 |
7.82 |
1897415手 |
142535万 |
0.41 |
5.53% |
2020-08-28 |
7.17 |
7.47 |
7.06 |
7.41 |
971959手 |
70847万 |
0.25 |
3.49% |
2020-08-21 |
7.12 |
7.26 |
6.94 |
7.16 |
1009675手 |
71639万 |
0.07 |
0.99% |
2020-08-14 |
7.46 |
7.49 |
6.99 |
7.09 |
802892手 |
57965万 |
-0.37 |
-4.96% |
2020-08-07 |
7.80 |
7.87 |
7.39 |
7.46 |
1040136手 |
78896万 |
-0.34 |
-4.36% |
2020-07-31 |
7.35 |
7.85 |
6.88 |
7.80 |
1513243手 |
111951万 |
0.50 |
6.85% |
2020-07-24 |
10.10 |
10.21 |
7.29 |
7.30 |
2437129手 |
205346万 |
-2.82 |
-27.87% |
2020-07-17 |
9.93 |
10.35 |
9.70 |
10.12 |
1391778手 |
138827万 |
0.17 |
1.71% |
2020-07-10 |
8.66 |
10.08 |
8.64 |
9.95 |
1162785手 |
108751万 |
1.29 |
14.90% |
2020-07-03 |
8.40 |
8.97 |
8.18 |
8.66 |
685829手 |
59100万 |
0.20 |
2.36% |
2020-06-24 |
8.45 |
8.58 |
8.26 |
8.46 |
357557手 |
30049万 |
-0.14 |
-1.63% |
2020-06-19 |
7.77 |
8.68 |
7.70 |
8.60 |
620773手 |
51125万 |
0.85 |
10.97% |
2020-06-12 |
8.27 |
8.34 |
7.70 |
7.75 |
508547手 |
40620万 |
-0.54 |
-6.51% |
2020-06-05 |
8.65 |
8.71 |
8.25 |
8.29 |
254877手 |
21640万 |
-0.30 |
-3.49% |
2020-05-29 |
8.39 |
8.65 |
8.24 |
8.59 |
269095手 |
22768万 |
0.19 |
2.26% |
2020-05-22 |
8.76 |
8.80 |
8.19 |
8.40 |
439069手 |
37562万 |
-0.30 |
-3.45% |
2020-05-15 |
8.56 |
8.96 |
8.26 |
8.70 |
499647手 |
42767万 |
0.26 |
3.08% |
2020-05-08 |
8.41 |
8.63 |
8.38 |
8.44 |
159304手 |
13536万 |
-0.21 |
-2.43% |
2020-04-30 |
9.26 |
9.38 |
8.32 |
8.65 |
433903手 |
37953万 |
-0.58 |
-6.28% |
2020-04-24 |
8.41 |
9.45 |
8.36 |
9.23 |
942709手 |
84439万 |
0.79 |
9.36% |
2020-04-17 |
8.55 |
8.78 |
8.33 |
8.44 |
357119手 |
30476万 |
-0.18 |
-2.09% |
2020-04-10 |
8.25 |
9.15 |
8.20 |
8.62 |
412390手 |
35048万 |
0.41 |
4.99% |
2020-04-03 |
8.22 |
8.40 |
8.08 |
8.21 |
287617手 |
23683万 |
-0.05 |
-0.60% |
2020-03-27 |
8.21 |
8.43 |
8.05 |
8.26 |
573567手 |
47316万 |
-0.05 |
-0.60% |
2020-03-20 |
8.59 |
8.63 |
8.01 |
8.31 |
342207手 |
28462万 |
-0.21 |
-2.46% |
2020-03-13 |
9.54 |
9.98 |
8.13 |
8.52 |
913695手 |
83214万 |
-1.10 |
-11.44% |
2020-03-06 |
8.96 |
10.10 |
8.94 |
9.62 |
939039手 |
87916万 |
0.67 |
7.49% |
2020-02-28 |
8.81 |
9.33 |
8.72 |
8.95 |
742161手 |
67040万 |
0.14 |
1.59% |
2020-02-21 |
8.71 |
8.87 |
8.64 |
8.81 |
574280手 |
50377万 |
0.04 |
0.46% |
2020-02-14 |
9.70 |
9.80 |
8.54 |
8.77 |
900379手 |
82670万 |
-0.85 |
-8.84% |
2020-02-07 |
8.25 |
9.65 |
8.12 |
9.62 |
920424手 |
81335万 |
0.60 |
6.65% |
2020-01-23 |
8.76 |
9.19 |
8.60 |
9.02 |
406886手 |
36189万 |
0.33 |
3.80% |
2020-01-17 |
8.77 |
8.89 |
8.64 |
8.69 |
261157手 |
22836万 |
-0.07 |
-0.80% |
2020-01-10 |
8.83 |
8.93 |
8.71 |
8.76 |
331532手 |
29252万 |
-0.07 |
-0.79% |
2020-01-03 |
8.89 |
8.94 |
8.79 |
8.83 |
121740手 |
10775万 |
-0.01 |
-0.11% |
2019-12-31 |
11.13 |
11.25 |
8.65 |
8.84 |
221479手 |
22031万 |
0.12 |
1.38% |
2019-12-27 |
9.08 |
9.08 |
8.60 |
8.72 |
308413手 |
26849万 |
-0.35 |
-3.86% |
2019-12-20 |
8.70 |
9.08 |
8.63 |
9.07 |
226589手 |
20093万 |
0.43 |
4.98% |
2019-12-13 |
9.40 |
9.41 |
8.63 |
8.64 |
361599手 |
32147万 |
-0.61 |
-6.59% |
2019-12-06 |
8.61 |
9.28 |
8.61 |
9.25 |
268938手 |
24158万 |
0.60 |
6.94% |
2019-11-29 |
8.85 |
8.88 |
8.57 |
8.65 |
119038手 |
10277万 |
-0.21 |
-2.37% |
2019-11-22 |
8.86 |
8.93 |
8.76 |
8.86 |
133542手 |
11802万 |
-0.03 |
-0.34% |
2019-11-15 |
8.98 |
9.10 |
8.70 |
8.89 |
211009手 |
18825万 |
-0.09 |
-1.00% |
2019-11-08 |
9.97 |
9.97 |
8.45 |
8.98 |
618998手 |
57209万 |
-0.98 |
-9.84% |
2019-11-01 |
10.09 |
10.20 |
9.85 |
9.96 |
288544手 |
28869万 |
-0.11 |
-1.09% |
2019-10-25 |
10.36 |
10.39 |
9.92 |
10.07 |
242093手 |
24483万 |
-0.32 |
-3.08% |
2019-10-18 |
10.00 |
10.49 |
9.86 |
10.39 |
470309手 |
48037万 |
0.39 |
3.90% |
2019-10-11 |
9.99 |
10.29 |
9.81 |
10.00 |
225947手 |
22755万 |
0.15 |
1.52% |
2019-09-30 |
10.22 |
10.26 |
9.84 |
9.85 |
51391手 |
5132万 |
-0.28 |
-2.76% |
2019-09-27 |
10.59 |
10.60 |
10.00 |
10.13 |
342527手 |
35267万 |
-0.47 |
-4.43% |
2019-09-20 |
10.38 |
11.31 |
10.31 |
10.60 |
558704手 |
59924万 |
0.27 |
2.61% |
2019-09-12 |
10.97 |
10.98 |
10.01 |
10.33 |
388633手 |
40807万 |
-0.45 |
-4.17% |
2019-09-06 |
9.14 |
10.81 |
9.09 |
10.78 |
749743手 |
76389万 |
1.64 |
17.94% |
2019-08-30 |
9.40 |
9.66 |
9.00 |
9.14 |
497463手 |
46639万 |
-0.37 |
-3.89% |
2019-08-23 |
9.60 |
9.78 |
9.23 |
9.51 |
527474手 |
50210万 |
-0.12 |
-1.25% |
2019-08-16 |
9.25 |
9.80 |
9.07 |
9.63 |
649769手 |
60950万 |
0.37 |
4.00% |
2019-08-09 |
9.13 |
9.30 |
8.60 |
9.26 |
358486手 |
32049万 |
0.12 |
1.31% |
2019-08-02 |
9.23 |
9.46 |
8.90 |
9.14 |
334689手 |
30788万 |
-0.13 |
-1.40% |
2019-07-26 |
8.95 |
9.30 |
8.85 |
9.27 |
396696手 |
35750万 |
0.32 |
3.58% |
2019-07-19 |
9.28 |
9.46 |
8.76 |
8.95 |
456767手 |
42228万 |
-0.48 |
-5.09% |
2019-07-12 |
14.09 |
14.52 |
9.16 |
9.43 |
316144手 |
37521万 |
-4.68 |
-33.17% |
2019-07-05 |
14.10 |
14.22 |
13.65 |
14.11 |
331401手 |
46241万 |
0.09 |
0.64% |
2019-06-28 |
13.30 |
14.33 |
13.18 |
14.02 |
357926手 |
48959万 |
0.77 |
5.81% |
2019-06-21 |
12.51 |
13.39 |
12.22 |
13.25 |
298285手 |
38623万 |
0.58 |
4.58% |
2019-06-14 |
13.33 |
13.33 |
12.44 |
12.67 |
186009手 |
24009万 |
-0.66 |
-4.95% |
2019-06-06 |
13.70 |
13.98 |
13.10 |
13.33 |
114826手 |
15575万 |
-0.55 |
-3.96% |
2019-05-31 |
14.53 |
14.94 |
13.82 |
13.88 |
173228手 |
24802万 |
-0.62 |
-4.28% |
2019-05-24 |
13.15 |
14.53 |
13.10 |
14.50 |
252112手 |
35378万 |
1.30 |
9.85% |
2019-05-17 |
13.62 |
13.77 |
12.48 |
13.20 |
165402手 |
22134万 |
-0.57 |
-4.14% |
2019-05-10 |
15.00 |
15.02 |
13.10 |
13.77 |
214737手 |
29868万 |
-1.25 |
-8.32% |
2019-04-30 |
14.91 |
15.20 |
14.78 |
15.02 |
90249手 |
13541万 |
0.10 |
0.67% |
2019-04-26 |
16.25 |
17.61 |
13.87 |
14.92 |
174896手 |
27214万 |
-1.39 |
-8.52% |
2019-04-19 |
16.50 |
16.75 |
15.89 |
16.31 |
188224手 |
30544万 |
-0.04 |
-0.24% |
2019-04-12 |
16.03 |
17.60 |
15.90 |
16.35 |
417900手 |
69473万 |
0.33 |
2.06% |
2019-04-04 |
14.15 |
16.19 |
14.15 |
16.02 |
333977手 |
50389万 |
1.93 |
13.70% |
2019-03-29 |
14.27 |
14.42 |
13.80 |
14.09 |
194086手 |
27378万 |
-0.32 |
-2.22% |
2019-03-22 |
14.00 |
15.28 |
13.90 |
14.41 |
267598手 |
38811万 |
0.52 |
3.74% |
2019-03-15 |
14.15 |
14.38 |
13.68 |
13.89 |
300259手 |
42281万 |
-0.33 |
-2.32% |
2019-03-08 |
14.33 |
14.87 |
13.81 |
14.22 |
466972手 |
66878万 |
-0.06 |
-0.42% |
2019-03-01 |
12.58 |
14.29 |
12.35 |
14.28 |
399590手 |
52495万 |
1.88 |
15.16% |
2019-02-22 |
11.98 |
12.46 |
11.95 |
12.40 |
242801手 |
29799万 |
0.39 |
3.25% |
2019-02-15 |
11.26 |
12.08 |
11.22 |
12.01 |
203887手 |
24129万 |
0.58 |
5.07% |
2019-02-01 |
11.17 |
11.47 |
10.60 |
11.43 |
159319手 |
17620万 |
0.35 |
3.16% |
2019-01-25 |
10.70 |
11.16 |
10.67 |
11.08 |
132229手 |
14440万 |
0.36 |
3.36% |
2019-01-18 |
11.07 |
11.07 |
10.55 |
10.72 |
137900手 |
14893万 |
-0.31 |
-2.81% |
2019-01-11 |
11.05 |
11.24 |
10.94 |
11.03 |
222157手 |
24568万 |
-0.13 |
-1.17% |
2018-12-28 |
11.15 |
11.58 |
10.80 |
11.15 |
299201手 |
33305万 |
0.10 |
0.91% |
2018-12-21 |
12.18 |
12.37 |
11.00 |
11.05 |
284691手 |
33307万 |
-1.06 |
-8.75% |
2018-12-14 |
11.88 |
12.41 |
11.60 |
12.11 |
208711手 |
25147万 |
0.27 |
2.28% |
2018-12-07 |
10.50 |
11.97 |
10.40 |
11.84 |
434446手 |
47863万 |
1.34 |
12.76% |
2018-11-30 |
10.28 |
10.76 |
10.24 |
10.50 |
252424手 |
26487万 |
0.26 |
2.54% |
2018-11-23 |
10.32 |
10.85 |
10.20 |
10.24 |
146421手 |
15353万 |
-0.15 |
-1.44% |
2018-11-16 |
9.90 |
10.49 |
9.85 |
10.39 |
169488手 |
17037万 |
0.52 |
5.27% |
2018-11-09 |
10.18 |
10.28 |
9.77 |
9.87 |
138225手 |
13776万 |
-0.41 |
-3.99% |
2018-11-02 |
10.08 |
10.36 |
10.00 |
10.28 |
128639手 |
13056万 |
0.17 |
1.68% |
2018-10-26 |
10.32 |
10.51 |
9.91 |
10.11 |
146091手 |
14819万 |
-0.12 |
-1.17% |
2018-10-19 |
10.40 |
10.46 |
9.90 |
10.23 |
160303手 |
16464万 |
-0.21 |
-2.01% |
2018-10-12 |
11.32 |
11.80 |
9.45 |
10.44 |
216058手 |
23032万 |
-0.90 |
-7.94% |
2018-09-28 |
11.14 |
11.50 |
10.94 |
11.34 |
95296手 |
10650万 |
0.25 |
2.25% |
2018-09-21 |
11.55 |
11.67 |
10.88 |
11.09 |
100368手 |
11182万 |
-0.59 |
-5.05% |
2018-09-14 |
11.28 |
12.05 |
11.16 |
11.68 |
94653手 |
11068万 |
0.47 |
4.19% |
2018-09-07 |
10.96 |
11.23 |
10.80 |
11.21 |
104831手 |
11480万 |
0.28 |
2.56% |
2018-08-31 |
11.14 |
11.17 |
10.86 |
10.93 |
119474手 |
13149万 |
-0.22 |
-1.97% |
2018-08-24 |
11.25 |
11.38 |
11.06 |
11.15 |
139774手 |
15671万 |
-0.13 |
-1.15% |
2018-08-17 |
11.45 |
11.68 |
11.06 |
11.28 |
102810手 |
11649万 |
-0.22 |
-1.91% |
2018-08-10 |
11.83 |
11.99 |
11.23 |
11.50 |
125571手 |
14622万 |
-0.23 |
-1.96% |
2018-08-03 |
12.32 |
12.52 |
11.66 |
11.73 |
182783手 |
22146万 |
-0.73 |
-5.86% |
2018-07-27 |
12.38 |
12.95 |
12.19 |
12.46 |
186669手 |
23401万 |
0.04 |
0.32% |
2018-07-20 |
12.33 |
12.59 |
12.00 |
12.42 |
92947手 |
11351万 |
0.04 |
0.32% |
2018-07-13 |
11.66 |
12.45 |
11.66 |
12.38 |
142772手 |
17234万 |
0.65 |
5.54% |
2018-07-06 |
10.82 |
11.80 |
10.53 |
11.73 |
128565手 |
14087万 |
0.90 |
8.31% |
2018-06-29 |
11.12 |
11.12 |
10.45 |
10.83 |
106477手 |
11462万 |
-0.31 |
-2.78% |
2018-06-22 |
12.30 |
12.51 |
10.05 |
11.14 |
174004手 |
19430万 |
-1.06 |
-8.69% |
2018-06-15 |
22.89 |
23.50 |
12.20 |
12.20 |
99795手 |
18072万 |
-10.70 |
-46.73% |
2018-06-08 |
22.35 |
22.98 |
22.00 |
22.90 |
45556手 |
10275万 |
0.55 |
2.46% |
2018-06-01 |
22.70 |
22.88 |
22.03 |
22.35 |
54135手 |
12203万 |
-0.45 |
-1.97% |
2018-05-25 |
23.15 |
23.20 |
22.42 |
22.80 |
37452手 |
8562万 |
-0.33 |
-1.43% |
2018-05-18 |
22.88 |
23.26 |
22.53 |
23.13 |
37557手 |
8597万 |
0.23 |
1.00% |
2018-05-11 |
22.88 |
23.10 |
22.74 |
22.90 |
43126手 |
9886万 |
0.02 |
0.09% |
2018-05-04 |
22.60 |
22.90 |
22.51 |
22.88 |
24446手 |
5559万 |
0.36 |
1.60% |
2018-04-27 |
22.60 |
23.39 |
22.18 |
22.52 |
72655手 |
16569万 |
-0.08 |
-0.35% |