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 |
2021-04-15 |
9.93 |
9.99 |
8.55 |
8.64 |
436080手 |
39676万 |
-1.25 |
-12.64% |
2021-04-09 |
10.00 |
10.12 |
9.81 |
9.89 |
202065手 |
20178万 |
-0.16 |
-1.59% |
2021-04-02 |
9.76 |
10.09 |
9.57 |
10.05 |
364258手 |
35979万 |
0.34 |
3.50% |
2021-03-26 |
9.34 |
9.87 |
9.34 |
9.71 |
293772手 |
28248万 |
0.32 |
3.41% |
2021-03-19 |
9.55 |
9.68 |
9.26 |
9.39 |
285234手 |
27013万 |
-0.19 |
-1.98% |
2021-03-12 |
10.28 |
10.41 |
9.43 |
9.58 |
420322手 |
41484万 |
-0.78 |
-7.53% |
2021-03-05 |
9.40 |
10.50 |
9.40 |
10.36 |
688544手 |
70298万 |
1.01 |
10.80% |
2021-02-26 |
10.20 |
10.39 |
9.25 |
9.35 |
585505手 |
57554万 |
-0.98 |
-9.49% |
2021-02-19 |
9.80 |
10.39 |
9.70 |
10.33 |
264502手 |
26872万 |
0.59 |
6.06% |
2021-02-10 |
9.47 |
9.88 |
9.32 |
9.74 |
270921手 |
26102万 |
0.38 |
4.06% |
2021-02-05 |
9.39 |
9.78 |
8.93 |
9.36 |
514410手 |
48504万 |
0.09 |
0.97% |
2021-01-29 |
9.40 |
9.47 |
8.80 |
9.27 |
550126手 |
50530万 |
-0.13 |
-1.38% |
2021-01-22 |
7.83 |
9.89 |
7.82 |
9.40 |
1278887手 |
119318万 |
1.51 |
19.14% |
2021-01-15 |
7.85 |
8.12 |
7.57 |
7.89 |
332059手 |
25991万 |
0.12 |
1.54% |
2021-01-08 |
8.35 |
8.59 |
7.55 |
7.77 |
324856手 |
26266万 |
-0.59 |
-7.06% |
2020-12-31 |
8.11 |
8.45 |
7.80 |
8.36 |
190448手 |
15635万 |
0.22 |
2.70% |
2020-12-25 |
8.68 |
8.83 |
8.09 |
8.14 |
239757手 |
20233万 |
-0.47 |
-5.46% |
2020-12-18 |
9.68 |
9.80 |
8.45 |
8.61 |
356810手 |
32187万 |
-1.07 |
-11.05% |
2020-12-11 |
10.34 |
10.34 |
9.63 |
9.68 |
232546手 |
23096万 |
-0.62 |
-6.02% |
2020-12-04 |
9.80 |
10.60 |
9.73 |
10.30 |
229273手 |
23566万 |
0.53 |
5.42% |
2020-11-27 |
9.94 |
10.19 |
9.70 |
9.77 |
241063手 |
24018万 |
-0.16 |
-1.61% |
2020-11-20 |
10.05 |
10.12 |
9.80 |
9.93 |
168244手 |
16701万 |
-0.12 |
-1.19% |
2020-11-13 |
10.28 |
10.59 |
9.85 |
10.05 |
274781手 |
28234万 |
-0.20 |
-1.95% |
2020-11-06 |
9.99 |
10.37 |
9.82 |
10.25 |
276272手 |
27928万 |
0.19 |
1.89% |
2020-10-30 |
10.32 |
10.52 |
9.75 |
10.06 |
346866手 |
35262万 |
-0.32 |
-3.08% |
2020-10-23 |
10.69 |
10.77 |
10.29 |
10.38 |
244263手 |
25768万 |
-0.25 |
-2.35% |
2020-10-16 |
10.84 |
11.10 |
10.44 |
10.63 |
346075手 |
37399万 |
-0.18 |
-1.67% |
2020-10-09 |
10.78 |
10.88 |
10.62 |
10.81 |
89001手 |
9578万 |
0.15 |
1.41% |
2020-09-30 |
10.56 |
10.74 |
10.12 |
10.66 |
160417手 |
16675万 |
0.17 |
1.62% |
2020-09-25 |
11.12 |
11.14 |
10.38 |
10.49 |
339015手 |
36906万 |
-0.59 |
-5.33% |
2020-09-18 |
11.20 |
11.55 |
10.75 |
11.08 |
583431手 |
64932万 |
-0.07 |
-0.63% |
2020-09-11 |
12.58 |
13.12 |
10.88 |
11.15 |
1416403手 |
175405万 |
-1.28 |
-10.30% |
2020-09-04 |
11.67 |
12.49 |
11.21 |
12.43 |
858290手 |
102265万 |
0.79 |
6.79% |
2020-08-28 |
11.42 |
11.95 |
11.13 |
11.64 |
479319手 |
55286万 |
0.32 |
2.83% |
2020-08-21 |
11.66 |
11.96 |
11.11 |
11.32 |
476631手 |
55164万 |
-0.44 |
-3.74% |
2020-08-14 |
11.78 |
12.56 |
11.29 |
11.76 |
608142手 |
72216万 |
-0.05 |
-0.42% |
2020-08-07 |
11.61 |
12.73 |
11.60 |
11.81 |
947534手 |
115712万 |
0.26 |
2.25% |
2020-07-31 |
11.50 |
11.75 |
10.94 |
11.55 |
569534手 |
64810万 |
0.15 |
1.32% |
2020-07-24 |
12.59 |
12.80 |
11.38 |
11.40 |
896514手 |
109972万 |
-1.04 |
-8.36% |
2020-07-17 |
13.80 |
14.44 |
12.29 |
12.44 |
971279手 |
131673万 |
-1.38 |
-9.99% |
2020-07-10 |
11.85 |
14.38 |
11.85 |
13.82 |
1244686手 |
166334万 |
1.99 |
16.82% |
2020-07-03 |
11.49 |
12.05 |
11.08 |
11.83 |
706423手 |
82032万 |
0.33 |
2.87% |
2020-06-24 |
11.97 |
12.13 |
11.05 |
11.50 |
545615手 |
63368万 |
-0.45 |
-3.77% |
2020-06-19 |
11.77 |
12.25 |
11.53 |
11.95 |
452625手 |
53690万 |
0.10 |
0.84% |
2020-06-12 |
11.45 |
12.08 |
11.23 |
11.85 |
509578手 |
59342万 |
0.41 |
3.58% |
2020-06-05 |
11.15 |
12.35 |
11.05 |
11.44 |
674344手 |
78872万 |
0.51 |
4.67% |
2020-05-29 |
15.73 |
16.55 |
10.51 |
10.93 |
256972手 |
32483万 |
-4.70 |
-30.07% |
2020-05-22 |
16.66 |
16.68 |
15.33 |
15.63 |
201696手 |
32498万 |
-1.18 |
-7.02% |
2020-05-15 |
16.80 |
17.13 |
16.21 |
16.81 |
253749手 |
42393万 |
0.12 |
0.72% |
2020-05-08 |
16.79 |
17.36 |
16.28 |
16.69 |
285525手 |
48083万 |
-0.32 |
-1.88% |
2020-04-30 |
17.26 |
17.36 |
15.81 |
17.01 |
216385手 |
36291万 |
-0.13 |
-0.76% |
2020-04-24 |
17.69 |
18.55 |
16.92 |
17.14 |
395840手 |
70840万 |
-0.46 |
-2.61% |
2020-04-17 |
16.80 |
18.15 |
16.63 |
17.60 |
430789手 |
74746万 |
0.39 |
2.27% |
2020-04-10 |
16.66 |
19.39 |
16.55 |
17.21 |
620262手 |
110503万 |
0.85 |
5.20% |
2020-04-03 |
16.11 |
17.03 |
15.80 |
16.36 |
474339手 |
78013万 |
-0.25 |
-1.50% |
2020-03-27 |
16.41 |
17.26 |
14.80 |
16.61 |
563972手 |
91872万 |
-0.39 |
-2.29% |
2020-03-20 |
18.79 |
18.93 |
16.20 |
17.00 |
629098手 |
107540万 |
-1.70 |
-9.09% |
2020-03-13 |
18.54 |
20.60 |
17.50 |
18.70 |
945390手 |
180041万 |
0.21 |
1.14% |
2020-03-06 |
15.78 |
20.59 |
15.77 |
18.49 |
1784761手 |
331082万 |
3.16 |
20.61% |
2020-02-28 |
15.50 |
17.45 |
15.31 |
15.33 |
1411562手 |
230325万 |
-0.40 |
-2.54% |
2020-02-21 |
14.60 |
16.10 |
14.59 |
15.73 |
1119433手 |
173159万 |
1.27 |
8.78% |
2020-02-14 |
14.10 |
14.86 |
13.71 |
14.46 |
713545手 |
101666万 |
0.45 |
3.21% |
2020-02-07 |
12.74 |
14.09 |
11.90 |
14.01 |
621852手 |
81375万 |
-0.15 |
-1.06% |
2020-01-23 |
15.15 |
15.19 |
13.98 |
14.16 |
533891手 |
78658万 |
-0.61 |
-4.13% |
2020-01-17 |
14.82 |
15.19 |
14.50 |
14.77 |
714483手 |
105894万 |
-0.17 |
-1.14% |
2020-01-10 |
13.92 |
15.37 |
13.62 |
14.94 |
1013532手 |
146111万 |
0.91 |
6.49% |
2020-01-03 |
13.06 |
14.08 |
12.96 |
14.03 |
444869手 |
60961万 |
1.13 |
8.76% |
2019-12-31 |
8.65 |
13.65 |
8.55 |
12.90 |
367768手 |
43525万 |
-0.29 |
-2.20% |
2019-12-27 |
12.45 |
13.76 |
12.26 |
13.19 |
730990手 |
95452万 |
0.57 |
4.52% |
2019-12-20 |
12.72 |
13.39 |
12.60 |
12.62 |
769306手 |
99655万 |
-0.09 |
-0.71% |
2019-12-13 |
12.18 |
13.05 |
12.13 |
12.71 |
776806手 |
97384万 |
0.49 |
4.01% |
2019-12-06 |
11.51 |
12.51 |
11.34 |
12.22 |
438655手 |
51740万 |
0.74 |
6.45% |
2019-11-29 |
12.47 |
12.88 |
11.20 |
11.48 |
744012手 |
88210万 |
-0.86 |
-6.97% |
2019-11-22 |
11.93 |
12.88 |
11.58 |
12.34 |
900712手 |
111243万 |
0.25 |
2.07% |
2019-11-15 |
12.24 |
12.49 |
11.21 |
12.09 |
428503手 |
50500万 |
-0.31 |
-2.50% |
2019-11-08 |
11.64 |
12.50 |
11.30 |
12.40 |
510057手 |
61558万 |
0.71 |
6.07% |
2019-11-01 |
12.41 |
12.55 |
11.37 |
11.69 |
443709手 |
52857万 |
0.00 |
0.00% |
2019-10-25 |
11.69 |
12.17 |
11.29 |
11.69 |
321118手 |
37625万 |
0.10 |
0.86% |
2019-10-18 |
13.00 |
13.14 |
11.55 |
11.59 |
551341手 |
68321万 |
-1.66 |
-12.53% |
2019-10-11 |
11.64 |
13.26 |
11.52 |
13.25 |
269764手 |
33282万 |
1.64 |
14.13% |
2019-09-30 |
11.83 |
11.95 |
11.52 |
11.61 |
34400手 |
4029万 |
-0.29 |
-2.44% |
2019-09-27 |
12.70 |
12.83 |
11.55 |
11.90 |
404325手 |
49604万 |
-0.87 |
-6.81% |
2019-09-20 |
13.20 |
13.99 |
12.09 |
12.77 |
760748手 |
97755万 |
-0.58 |
-4.34% |
2019-09-12 |
11.80 |
14.58 |
11.80 |
13.35 |
1017226手 |
132828万 |
1.85 |
16.09% |
2019-09-06 |
10.60 |
11.75 |
10.50 |
11.50 |
568410手 |
63783万 |
0.84 |
7.88% |
2019-08-30 |
10.36 |
11.65 |
10.25 |
10.66 |
612958手 |
66870万 |
0.00 |
0.00% |
2019-08-23 |
9.68 |
10.97 |
9.61 |
10.66 |
416963手 |
43551万 |
1.12 |
11.74% |
2019-08-16 |
8.95 |
9.70 |
8.95 |
9.54 |
170472手 |
15954万 |
0.57 |
6.36% |
2019-08-09 |
10.00 |
10.16 |
8.94 |
8.97 |
180184手 |
16938万 |
-1.03 |
-10.30% |
2019-08-02 |
10.32 |
10.42 |
9.81 |
10.00 |
150243手 |
15295万 |
-0.30 |
-2.91% |
2019-07-26 |
10.30 |
10.39 |
9.68 |
10.30 |
182296手 |
18518万 |
0.06 |
0.59% |
2019-07-19 |
10.05 |
10.53 |
9.95 |
10.24 |
180257手 |
18573万 |
0.16 |
1.59% |
2019-07-12 |
10.58 |
10.58 |
9.93 |
10.08 |
164096手 |
16582万 |
-0.53 |
-5.00% |
2019-07-05 |
10.94 |
11.03 |
10.48 |
10.61 |
286815手 |
30969万 |
0.07 |
0.66% |
2019-06-28 |
11.48 |
11.48 |
10.46 |
10.54 |
391509手 |
42508万 |
-0.50 |
-4.53% |
2019-06-21 |
10.31 |
11.25 |
10.12 |
11.04 |
356092手 |
38083万 |
0.39 |
3.66% |
2019-06-14 |
10.01 |
11.70 |
10.01 |
10.65 |
356959手 |
38136万 |
0.66 |
6.61% |
2019-06-06 |
10.57 |
10.66 |
9.94 |
9.99 |
193325手 |
19781万 |
-0.55 |
-5.22% |
2019-05-31 |
10.63 |
11.17 |
10.35 |
10.54 |
317554手 |
34244万 |
-0.02 |
-0.19% |
2019-05-24 |
10.62 |
11.21 |
10.50 |
10.56 |
335862手 |
36465万 |
-0.06 |
-0.56% |
2019-05-17 |
10.85 |
11.49 |
10.48 |
10.62 |
491523手 |
54122万 |
-0.52 |
-4.67% |
2019-05-10 |
11.50 |
11.84 |
10.28 |
11.14 |
572920手 |
62403万 |
-1.06 |
-8.69% |
2019-04-30 |
13.80 |
14.24 |
12.03 |
12.20 |
333525手 |
42685万 |
-1.53 |
-11.14% |
2019-04-26 |
14.44 |
14.90 |
13.24 |
13.73 |
813761手 |
113998万 |
-0.49 |
-3.45% |
2019-04-19 |
12.40 |
14.85 |
11.78 |
14.22 |
1895559手 |
257982万 |
2.12 |
17.52% |
2019-04-12 |
12.40 |
12.69 |
11.48 |
12.10 |
485864手 |
58082万 |
-0.30 |
-2.42% |
2019-04-04 |
11.98 |
12.76 |
11.80 |
12.40 |
542567手 |
66855万 |
0.84 |
7.27% |
2019-03-29 |
12.13 |
12.34 |
10.90 |
11.56 |
556833手 |
65540万 |
-0.84 |
-6.77% |
2019-03-22 |
11.54 |
12.56 |
11.37 |
12.40 |
634556手 |
76741万 |
1.00 |
8.77% |
2019-03-15 |
12.43 |
13.71 |
11.23 |
11.40 |
1107504手 |
139343万 |
-0.64 |
-5.32% |
2019-03-08 |
10.53 |
12.85 |
10.32 |
12.04 |
1133130手 |
131713万 |
1.66 |
15.99% |
2019-03-01 |
10.49 |
11.27 |
9.99 |
10.38 |
764764手 |
80314万 |
0.54 |
5.49% |
2019-02-22 |
9.30 |
10.40 |
9.23 |
9.84 |
537373手 |
51961万 |
0.64 |
6.96% |
2019-02-15 |
8.39 |
9.35 |
8.39 |
9.20 |
244885手 |
22049万 |
0.80 |
9.52% |
2019-02-01 |
9.08 |
9.15 |
8.07 |
8.40 |
138589手 |
11773万 |
-0.60 |
-6.67% |
2019-01-25 |
9.20 |
9.30 |
8.81 |
9.00 |
166345手 |
15075万 |
-0.19 |
-2.07% |
2019-01-18 |
9.48 |
9.77 |
9.00 |
9.19 |
300539手 |
28185万 |
-0.27 |
-2.85% |
2019-01-11 |
9.31 |
9.60 |
9.20 |
9.46 |
317027手 |
29835万 |
0.18 |
1.94% |
2018-12-28 |
8.88 |
9.09 |
8.47 |
8.63 |
165358手 |
14552万 |
-0.34 |
-3.79% |
2018-12-21 |
8.88 |
9.04 |
8.68 |
8.97 |
134006手 |
11867万 |
0.01 |
0.11% |
2018-12-14 |
9.30 |
9.52 |
8.90 |
8.96 |
198370手 |
18449万 |
-0.56 |
-5.88% |
2018-12-07 |
10.00 |
10.25 |
9.33 |
9.52 |
494328手 |
48085万 |
0.16 |
1.71% |
2018-11-30 |
8.72 |
9.49 |
8.62 |
9.36 |
257287手 |
23228万 |
0.57 |
6.49% |
2018-11-23 |
9.65 |
10.48 |
8.78 |
8.79 |
478196手 |
46486万 |
-0.89 |
-9.19% |
2018-11-16 |
9.14 |
9.85 |
9.12 |
9.68 |
535153手 |
50934万 |
0.55 |
6.02% |
2018-11-09 |
9.88 |
10.38 |
9.10 |
9.13 |
650796手 |
62538万 |
-0.64 |
-6.55% |
2018-11-02 |
7.76 |
9.77 |
7.68 |
9.77 |
290180手 |
25959万 |
1.80 |
22.59% |
2018-10-26 |
8.10 |
8.66 |
7.65 |
7.97 |
269721手 |
22031万 |
-0.18 |
-2.21% |
2018-10-19 |
7.87 |
8.24 |
7.87 |
8.15 |
87915手 |
7043万 |
-0.59 |
-6.75% |
2018-10-10 |
9.08 |
9.12 |
8.56 |
8.74 |
84615手 |
7430万 |
-0.46 |
-5.00% |
2018-09-28 |
9.20 |
9.35 |
8.76 |
9.20 |
149020手 |
13586万 |
-0.02 |
-0.22% |
2018-09-21 |
8.99 |
9.32 |
8.63 |
9.22 |
225380手 |
20355万 |
0.20 |
2.22% |
2018-09-14 |
9.32 |
9.75 |
8.96 |
9.02 |
235946手 |
21839万 |
-1.28 |
-12.43% |
2018-08-27 |
10.04 |
10.37 |
10.02 |
10.30 |
63115手 |
6473万 |
0.22 |
2.18% |
2018-08-24 |
9.72 |
10.34 |
9.57 |
10.08 |
246458手 |
24722万 |
0.41 |
4.24% |
2018-08-17 |
10.19 |
10.62 |
9.63 |
9.67 |
226614手 |
23084万 |
-0.82 |
-7.82% |
2018-08-10 |
9.91 |
10.52 |
9.60 |
10.49 |
303707手 |
30596万 |
0.62 |
6.28% |
2018-08-03 |
11.40 |
11.45 |
9.81 |
9.87 |
281871手 |
30012万 |
-1.53 |
-13.42% |
2018-07-27 |
11.66 |
12.20 |
11.37 |
11.40 |
425189手 |
50044万 |
-0.24 |
-2.06% |
2018-07-20 |
14.29 |
14.29 |
11.46 |
11.64 |
407193手 |
48259万 |
-4.29 |
-26.93% |
2018-04-16 |
15.17 |
15.98 |
14.94 |
15.93 |
182005手 |
28340万 |
0.68 |
4.46% |