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 |
13.61 |
13.72 |
12.73 |
13.04 |
751156手 |
98575万 |
-0.54 |
-3.98% |
2021-02-26 |
12.80 |
14.35 |
12.56 |
13.58 |
1666182手 |
226762万 |
0.67 |
5.19% |
2021-02-19 |
13.90 |
13.90 |
12.55 |
12.91 |
682706手 |
89332万 |
-0.29 |
-2.20% |
2021-02-10 |
12.06 |
13.24 |
12.05 |
13.20 |
870450手 |
111194万 |
1.11 |
9.18% |
2021-02-05 |
13.35 |
13.98 |
11.98 |
12.09 |
1763372手 |
233587万 |
-1.01 |
-7.71% |
2021-01-29 |
12.53 |
13.39 |
11.53 |
13.10 |
1551322手 |
196278万 |
0.63 |
5.05% |
2021-01-22 |
12.60 |
13.34 |
12.28 |
12.47 |
1145515手 |
146187万 |
-0.09 |
-0.72% |
2021-01-15 |
12.60 |
13.30 |
12.31 |
12.56 |
1217664手 |
155554万 |
-0.20 |
-1.57% |
2021-01-08 |
12.17 |
13.06 |
11.62 |
12.76 |
1529041手 |
187727万 |
0.69 |
5.72% |
2020-12-31 |
11.30 |
12.21 |
10.70 |
12.07 |
1033770手 |
119827万 |
1.07 |
9.73% |
2020-12-25 |
12.28 |
12.60 |
10.92 |
11.00 |
907745手 |
106056万 |
-1.32 |
-10.71% |
2020-12-18 |
12.13 |
12.76 |
11.84 |
12.32 |
639319手 |
78777万 |
0.22 |
1.82% |
2020-12-11 |
13.50 |
13.55 |
12.06 |
12.10 |
940414手 |
120657万 |
-1.48 |
-10.90% |
2020-12-04 |
12.52 |
13.73 |
12.30 |
13.58 |
771744手 |
101466万 |
1.06 |
8.47% |
2020-11-27 |
12.53 |
12.93 |
12.35 |
12.52 |
900460手 |
113486万 |
-0.06 |
-0.48% |
2020-11-20 |
12.05 |
12.72 |
11.75 |
12.58 |
967527手 |
118010万 |
0.47 |
3.88% |
2020-11-13 |
12.00 |
13.06 |
11.52 |
12.11 |
1718988手 |
209728万 |
0.20 |
1.68% |
2020-11-06 |
12.21 |
12.34 |
11.80 |
11.91 |
1091072手 |
131785万 |
-0.25 |
-2.06% |
2020-10-30 |
12.35 |
12.85 |
11.78 |
12.16 |
989917手 |
123220万 |
-0.18 |
-1.46% |
2020-10-23 |
12.94 |
13.07 |
12.28 |
12.34 |
1020615手 |
129700万 |
-0.62 |
-4.78% |
2020-10-16 |
14.18 |
14.53 |
12.56 |
12.96 |
2526616手 |
340664万 |
-1.44 |
-10.00% |
2020-10-09 |
15.01 |
15.24 |
13.80 |
14.40 |
770216手 |
112836万 |
-2.26 |
-13.56% |
2020-09-30 |
15.75 |
16.69 |
15.50 |
16.66 |
1137314手 |
182205万 |
1.26 |
8.18% |
2020-09-25 |
15.48 |
15.98 |
15.10 |
15.40 |
1161848手 |
181731万 |
-0.04 |
-0.26% |
2020-09-18 |
16.50 |
16.77 |
14.81 |
15.44 |
1908588手 |
302159万 |
-0.73 |
-4.51% |
2020-09-11 |
17.42 |
18.04 |
15.40 |
16.17 |
1981236手 |
324936万 |
-1.32 |
-7.55% |
2020-09-04 |
16.00 |
17.89 |
15.80 |
17.49 |
2103778手 |
354634万 |
1.48 |
9.24% |
2020-08-28 |
15.35 |
17.56 |
14.79 |
16.01 |
2202455手 |
353909万 |
0.88 |
5.82% |
2020-08-21 |
15.50 |
16.42 |
14.47 |
15.13 |
1786230手 |
270365万 |
0.20 |
1.34% |
2020-08-14 |
13.42 |
15.25 |
13.35 |
14.93 |
1561478手 |
223451万 |
1.51 |
11.25% |
2020-08-07 |
13.83 |
14.63 |
13.28 |
13.42 |
1680105手 |
235088万 |
0.12 |
0.90% |
2020-07-31 |
13.90 |
14.42 |
13.10 |
13.30 |
1472101手 |
204349万 |
-0.50 |
-3.62% |
2020-07-24 |
14.18 |
14.80 |
13.30 |
13.80 |
1525048手 |
211761万 |
-0.16 |
-1.15% |
2020-07-17 |
14.75 |
16.45 |
13.56 |
13.96 |
2710828手 |
403199万 |
-0.40 |
-2.79% |
2020-07-10 |
12.14 |
14.36 |
11.95 |
14.36 |
1901712手 |
247454万 |
2.36 |
19.67% |
2020-07-03 |
11.29 |
12.13 |
10.80 |
12.00 |
1432770手 |
163537万 |
0.57 |
4.99% |
2020-06-24 |
11.28 |
11.74 |
11.01 |
11.43 |
705427手 |
80275万 |
0.13 |
1.15% |
2020-06-19 |
11.51 |
11.73 |
10.95 |
11.30 |
1085930手 |
122568万 |
-0.54 |
-4.56% |
2020-06-12 |
12.06 |
12.32 |
11.50 |
11.84 |
828956手 |
99174万 |
-0.26 |
-2.15% |
2020-06-05 |
11.79 |
12.42 |
11.66 |
12.10 |
938193手 |
112472万 |
0.45 |
3.86% |
2020-05-29 |
10.92 |
11.65 |
10.76 |
11.65 |
780130手 |
88475万 |
0.67 |
6.10% |
2020-05-22 |
11.10 |
11.58 |
10.84 |
10.98 |
834052手 |
93467万 |
-0.22 |
-1.96% |
2020-05-15 |
11.10 |
11.47 |
10.66 |
11.20 |
1186193手 |
130510万 |
0.24 |
2.19% |
2020-05-08 |
10.51 |
11.05 |
10.24 |
10.96 |
855569手 |
90550万 |
0.33 |
3.10% |
2020-04-30 |
9.21 |
10.86 |
9.21 |
10.63 |
1328028手 |
133356万 |
1.35 |
14.55% |
2020-04-24 |
9.96 |
9.97 |
9.08 |
9.28 |
1014876手 |
95958万 |
-0.68 |
-6.83% |
2020-04-17 |
9.51 |
10.20 |
9.15 |
9.96 |
1108747手 |
106135万 |
0.31 |
3.21% |
2020-04-10 |
9.23 |
9.92 |
9.10 |
9.65 |
918002手 |
86809万 |
0.56 |
6.16% |
2020-04-03 |
9.30 |
9.44 |
8.61 |
9.09 |
1562429手 |
140216万 |
-0.67 |
-6.87% |
2020-03-27 |
9.03 |
10.19 |
8.88 |
9.76 |
1348227手 |
130276万 |
0.42 |
4.50% |
2020-03-20 |
9.70 |
9.71 |
8.93 |
9.34 |
1475681手 |
136358万 |
-0.39 |
-4.01% |
2020-03-13 |
10.26 |
10.88 |
9.22 |
9.73 |
1812989手 |
184445万 |
-0.78 |
-7.42% |
2020-03-06 |
10.71 |
11.15 |
10.23 |
10.51 |
1382126手 |
146727万 |
-0.33 |
-3.04% |
2020-02-28 |
11.90 |
11.95 |
10.58 |
10.84 |
1518358手 |
173695万 |
-1.16 |
-9.67% |
2020-02-21 |
11.00 |
12.24 |
10.90 |
12.00 |
1476018手 |
171579万 |
0.94 |
8.50% |
2020-02-14 |
10.00 |
11.42 |
9.96 |
11.06 |
1827417手 |
199424万 |
0.80 |
7.80% |
2020-02-07 |
9.51 |
10.62 |
8.56 |
10.26 |
2076631手 |
206312万 |
-0.31 |
-2.93% |
2020-01-23 |
12.28 |
12.28 |
10.30 |
10.57 |
2583997手 |
291056万 |
-1.81 |
-14.62% |
2020-01-17 |
12.24 |
13.09 |
12.10 |
12.38 |
1795392手 |
226461万 |
0.19 |
1.56% |
2020-01-10 |
11.89 |
12.56 |
11.71 |
12.19 |
1881244手 |
228000万 |
0.31 |
2.61% |
2020-01-03 |
11.89 |
12.37 |
11.70 |
11.88 |
699260手 |
84409万 |
0.08 |
0.68% |
2019-12-31 |
7.68 |
11.94 |
7.55 |
11.80 |
1776160手 |
162951万 |
0.23 |
1.99% |
2019-12-27 |
12.10 |
12.10 |
11.48 |
11.57 |
1198370手 |
141276万 |
-0.63 |
-5.16% |
2019-12-20 |
11.37 |
12.40 |
11.21 |
12.20 |
1626478手 |
193075万 |
0.86 |
7.58% |
2019-12-13 |
10.26 |
11.40 |
10.16 |
11.34 |
1916600手 |
207676万 |
1.07 |
10.42% |
2019-12-06 |
9.81 |
10.31 |
9.61 |
10.27 |
1136913手 |
113017万 |
0.32 |
3.22% |
2019-11-29 |
9.99 |
10.49 |
9.77 |
9.95 |
1542565手 |
155554万 |
-0.11 |
-1.09% |
2019-11-22 |
9.59 |
10.69 |
9.57 |
10.06 |
1901056手 |
192275万 |
0.48 |
5.01% |
2019-11-15 |
9.25 |
9.80 |
9.15 |
9.58 |
1077897手 |
102281万 |
0.23 |
2.46% |
2019-11-08 |
8.93 |
9.49 |
8.80 |
9.35 |
1250405手 |
114208万 |
0.43 |
4.82% |
2019-11-01 |
8.74 |
9.05 |
8.63 |
8.92 |
1190708手 |
105322万 |
0.17 |
1.94% |
2019-10-25 |
8.22 |
8.78 |
7.98 |
8.75 |
665096手 |
55955万 |
0.58 |
7.10% |
2019-10-18 |
8.77 |
8.80 |
8.17 |
8.17 |
817367手 |
69381万 |
-0.56 |
-6.42% |
2019-10-11 |
9.29 |
9.29 |
8.51 |
8.73 |
862047手 |
75284万 |
-0.63 |
-6.73% |
2019-09-30 |
9.51 |
9.79 |
9.24 |
9.36 |
366988手 |
34706万 |
-0.14 |
-1.47% |
2019-09-27 |
8.52 |
9.54 |
8.46 |
9.50 |
1828127手 |
164843万 |
1.02 |
12.03% |
2019-09-20 |
8.63 |
8.75 |
8.40 |
8.48 |
610131手 |
52240万 |
-0.10 |
-1.17% |
2019-09-12 |
8.64 |
8.65 |
8.35 |
8.58 |
680491手 |
58128万 |
-0.03 |
-0.35% |
2019-09-06 |
8.62 |
9.23 |
8.48 |
8.61 |
1717961手 |
151641万 |
0.03 |
0.35% |
2019-08-30 |
8.24 |
8.87 |
8.17 |
8.58 |
877465手 |
75402万 |
0.13 |
1.54% |
2019-08-23 |
8.40 |
8.89 |
8.32 |
8.45 |
1147135手 |
98389万 |
0.22 |
2.67% |
2019-08-16 |
8.55 |
8.59 |
7.90 |
8.23 |
1055203手 |
87671万 |
-0.24 |
-2.83% |
2019-08-09 |
9.00 |
9.10 |
8.13 |
8.47 |
1871247手 |
159928万 |
-0.64 |
-7.03% |
2019-08-02 |
8.54 |
9.11 |
8.29 |
9.11 |
3406192手 |
294799万 |
0.88 |
10.69% |
2019-07-26 |
7.95 |
8.76 |
7.80 |
8.23 |
2333293手 |
194395万 |
0.45 |
5.78% |
2019-07-19 |
7.12 |
7.80 |
7.12 |
7.78 |
1192702手 |
89917万 |
0.55 |
7.61% |
2019-07-12 |
7.13 |
7.45 |
6.97 |
7.23 |
919013手 |
66782万 |
0.11 |
1.54% |
2019-07-05 |
6.88 |
7.20 |
6.86 |
7.12 |
607338手 |
42553万 |
0.32 |
4.71% |
2019-06-28 |
6.97 |
7.02 |
6.76 |
6.80 |
396915手 |
27235万 |
-0.11 |
-1.59% |
2019-06-21 |
6.69 |
7.03 |
6.56 |
6.91 |
557056手 |
37875万 |
0.18 |
2.67% |
2019-06-14 |
6.56 |
6.96 |
6.53 |
6.73 |
510506手 |
34721万 |
0.18 |
2.75% |
2019-06-06 |
6.96 |
6.99 |
6.51 |
6.55 |
291373手 |
19613万 |
-0.41 |
-5.89% |
2019-05-31 |
6.79 |
7.09 |
6.70 |
6.96 |
488181手 |
33844万 |
0.23 |
3.42% |
2019-05-24 |
6.80 |
7.04 |
6.61 |
6.73 |
458019手 |
31525万 |
-0.04 |
-0.59% |
2019-05-17 |
7.03 |
7.06 |
6.74 |
6.77 |
506145手 |
35332万 |
-0.33 |
-4.65% |
2019-05-10 |
7.56 |
7.56 |
6.88 |
7.10 |
798809手 |
56681万 |
-0.67 |
-8.62% |
2019-04-30 |
7.79 |
7.89 |
7.64 |
7.77 |
373768手 |
29049万 |
0.00 |
0.00% |
2019-04-26 |
8.55 |
8.58 |
7.73 |
7.77 |
1188950手 |
96676万 |
-0.83 |
-9.65% |
2019-04-19 |
8.62 |
8.67 |
8.34 |
8.60 |
1098994手 |
93716万 |
0.06 |
0.70% |
2019-04-12 |
9.01 |
9.21 |
8.40 |
8.54 |
2077721手 |
182279万 |
-0.43 |
-4.79% |
2019-04-04 |
8.77 |
9.15 |
8.71 |
8.97 |
2018222手 |
180486万 |
0.33 |
3.82% |
2019-03-29 |
8.88 |
8.96 |
8.33 |
8.64 |
1349669手 |
116724万 |
-0.44 |
-4.85% |
2019-03-22 |
8.64 |
9.35 |
8.51 |
9.08 |
2500947手 |
224420万 |
0.47 |
5.46% |
2019-03-15 |
8.63 |
9.27 |
8.41 |
8.61 |
2331887手 |
206188万 |
0.02 |
0.23% |
2019-03-08 |
9.00 |
9.68 |
8.59 |
8.59 |
3336253手 |
303313万 |
-0.31 |
-3.48% |
2019-03-01 |
8.33 |
9.12 |
8.26 |
8.90 |
3388251手 |
294650万 |
0.62 |
7.49% |
2019-02-22 |
8.14 |
8.54 |
8.02 |
8.28 |
2640917手 |
217466万 |
0.17 |
2.10% |
2019-02-15 |
8.62 |
8.62 |
7.79 |
8.11 |
2535362手 |
206034万 |
-0.53 |
-6.13% |
2019-02-01 |
8.73 |
8.81 |
7.75 |
8.64 |
1907175手 |
158941万 |
-0.02 |
-0.23% |
2019-01-25 |
9.03 |
9.06 |
8.54 |
8.66 |
1594366手 |
140162万 |
-0.34 |
-3.78% |
2019-01-18 |
8.41 |
9.16 |
8.25 |
9.00 |
2063870手 |
180648万 |
0.64 |
7.66% |
2019-01-11 |
8.46 |
8.56 |
8.18 |
8.36 |
1457747手 |
122096万 |
-0.12 |
-1.42% |
2018-12-28 |
7.84 |
8.20 |
7.54 |
7.60 |
1490082手 |
118110万 |
-0.26 |
-3.31% |
2018-12-21 |
7.68 |
8.09 |
7.63 |
7.86 |
1092327手 |
86431万 |
0.17 |
2.21% |
2018-12-14 |
7.60 |
8.03 |
7.59 |
7.69 |
1188181手 |
93075万 |
0.01 |
0.13% |
2018-12-07 |
7.46 |
7.74 |
7.32 |
7.68 |
1019796手 |
76420万 |
0.46 |
6.37% |
2018-11-30 |
7.35 |
7.64 |
7.01 |
7.22 |
800930手 |
58967万 |
-0.12 |
-1.64% |
2018-11-23 |
7.97 |
8.03 |
7.34 |
7.34 |
1299898手 |
100734万 |
-0.69 |
-8.59% |
2018-11-16 |
7.21 |
8.26 |
7.15 |
8.03 |
2340126手 |
187587万 |
0.81 |
11.22% |
2018-11-09 |
7.41 |
7.65 |
7.16 |
7.22 |
759881手 |
56160万 |
-0.21 |
-2.83% |
2018-11-02 |
6.82 |
7.54 |
6.64 |
7.43 |
1195476手 |
85192万 |
0.57 |
8.31% |
2018-10-26 |
6.94 |
7.30 |
6.72 |
6.86 |
980548手 |
68777万 |
0.01 |
0.15% |
2018-10-19 |
6.70 |
6.88 |
6.22 |
6.85 |
945092手 |
62470万 |
0.25 |
3.79% |
2018-10-12 |
7.47 |
7.47 |
6.39 |
6.60 |
1057548手 |
73317万 |
-1.19 |
-15.28% |
2018-09-28 |
7.57 |
7.80 |
7.49 |
7.79 |
785941手 |
60179万 |
0.15 |
1.96% |
2018-09-21 |
7.34 |
7.69 |
7.19 |
7.64 |
930189手 |
69197万 |
0.24 |
3.24% |
2018-09-14 |
7.99 |
8.05 |
7.18 |
7.40 |
1156981手 |
88056万 |
-0.63 |
-7.85% |
2018-09-07 |
8.05 |
8.69 |
7.96 |
8.03 |
1104711手 |
91913万 |
-0.06 |
-0.74% |
2018-08-31 |
8.23 |
8.53 |
8.08 |
8.09 |
772515手 |
64334万 |
-0.09 |
-1.10% |
2018-08-24 |
8.27 |
8.48 |
8.05 |
8.18 |
761292手 |
63159万 |
-0.09 |
-1.09% |
2018-08-17 |
9.55 |
9.55 |
8.25 |
8.27 |
1286139手 |
114750万 |
-1.26 |
-13.22% |
2018-08-10 |
8.96 |
9.62 |
8.88 |
9.53 |
1057213手 |
97941万 |
0.61 |
6.84% |
2018-08-03 |
10.01 |
10.08 |
8.92 |
8.92 |
1088349手 |
103519万 |
-0.99 |
-9.99% |
2018-07-27 |
9.57 |
10.14 |
9.51 |
9.91 |
1292527手 |
127721万 |
0.30 |
3.12% |
2018-07-20 |
10.07 |
10.07 |
9.35 |
9.61 |
1443395手 |
139143万 |
-0.64 |
-6.24% |
2018-07-13 |
10.19 |
10.66 |
10.03 |
10.25 |
1490800手 |
153884万 |
0.16 |
1.59% |
2018-07-06 |
10.10 |
10.75 |
9.83 |
10.09 |
1893687手 |
195459万 |
-0.09 |
-0.88% |
2018-06-29 |
9.76 |
10.25 |
9.36 |
10.18 |
1119321手 |
109992万 |
0.51 |
5.27% |
2018-06-22 |
9.91 |
10.00 |
9.03 |
9.67 |
1014855手 |
95636万 |
-0.42 |
-4.16% |
2018-06-15 |
9.95 |
10.56 |
9.85 |
10.09 |
1081762手 |
110512万 |
0.10 |
1.00% |
2018-06-08 |
10.00 |
10.20 |
9.42 |
9.99 |
1524718手 |
150223万 |
-0.47 |
-4.49% |
2018-06-01 |
10.75 |
11.14 |
10.28 |
10.46 |
1325499手 |
142111万 |
-0.27 |
-2.52% |
2018-05-25 |
11.29 |
11.76 |
10.70 |
10.73 |
1246397手 |
141788万 |
-0.55 |
-4.88% |
2018-05-18 |
11.22 |
11.45 |
10.98 |
11.28 |
972319手 |
109178万 |
-0.02 |
-0.18% |
2018-05-11 |
11.38 |
11.88 |
11.22 |
11.30 |
1411563手 |
163221万 |
-0.08 |
-0.70% |
2018-05-04 |
11.41 |
11.76 |
11.15 |
11.38 |
1445478手 |
165501万 |
-0.20 |
-1.73% |
2018-04-27 |
10.88 |
11.58 |
10.42 |
11.58 |
1635596手 |
179830万 |
0.69 |
6.34% |
2018-04-20 |
11.62 |
11.95 |
10.80 |
10.89 |
1901004手 |
218456万 |
-0.80 |
-6.84% |
2018-04-13 |
12.07 |
12.19 |
11.40 |
11.69 |
1417262手 |
166534万 |
-0.48 |
-3.94% |
2018-04-04 |
12.90 |
12.92 |
12.12 |
12.17 |
872005手 |
109299万 |
-0.69 |
-5.37% |
2018-03-30 |
11.35 |
12.87 |
11.35 |
12.86 |
1609434手 |
198621万 |
1.20 |
10.29% |
2018-03-23 |
12.97 |
13.37 |
11.20 |
11.66 |
1957927手 |
246872万 |
-1.40 |
-10.72% |
2018-03-16 |
13.30 |
13.97 |
13.04 |
13.06 |
3040921手 |
407087万 |
0.16 |
1.24% |
2018-03-09 |
13.00 |
13.22 |
11.97 |
12.90 |
2559156手 |
322663万 |
0.08 |
0.62% |