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 |
5.88 |
6.01 |
5.86 |
5.95 |
159371手 |
9467万 |
0.06 |
1.02% |
2021-02-26 |
5.89 |
6.08 |
5.81 |
5.89 |
388316手 |
23007万 |
0.07 |
1.20% |
2021-02-19 |
5.36 |
5.83 |
5.36 |
5.82 |
158075手 |
8929万 |
0.46 |
8.58% |
2021-02-10 |
5.22 |
5.51 |
5.10 |
5.36 |
142040手 |
7497万 |
0.17 |
3.28% |
2021-02-05 |
5.53 |
5.66 |
5.14 |
5.19 |
240072手 |
13023万 |
-0.34 |
-6.15% |
2021-01-29 |
5.92 |
5.97 |
5.50 |
5.53 |
235519手 |
13551万 |
-0.42 |
-7.06% |
2021-01-22 |
6.12 |
6.31 |
5.92 |
5.95 |
354833手 |
21656万 |
-0.15 |
-2.46% |
2021-01-15 |
5.99 |
6.20 |
5.64 |
6.10 |
417829手 |
24911万 |
0.09 |
1.50% |
2021-01-08 |
5.95 |
6.51 |
5.82 |
6.01 |
591521手 |
36533万 |
0.06 |
1.01% |
2020-12-31 |
5.94 |
6.09 |
5.85 |
5.95 |
261742手 |
15585万 |
0.02 |
0.34% |
2020-12-25 |
6.31 |
6.36 |
5.72 |
5.93 |
517167手 |
31153万 |
-0.40 |
-6.32% |
2020-12-18 |
6.72 |
6.76 |
6.26 |
6.33 |
301155手 |
19564万 |
-0.39 |
-5.80% |
2020-12-11 |
7.20 |
7.21 |
6.68 |
6.72 |
356075手 |
24730万 |
-0.48 |
-6.67% |
2020-12-04 |
7.24 |
7.35 |
7.18 |
7.20 |
149515手 |
10816万 |
0.00 |
0.00% |
2020-11-27 |
7.36 |
7.47 |
7.15 |
7.20 |
390789手 |
28499万 |
-0.12 |
-1.64% |
2020-11-20 |
7.39 |
7.45 |
7.25 |
7.32 |
318509手 |
23388万 |
-0.04 |
-0.54% |
2020-11-13 |
7.42 |
7.72 |
7.33 |
7.36 |
476867手 |
35909万 |
0.01 |
0.14% |
2020-11-06 |
7.33 |
7.52 |
7.32 |
7.35 |
370859手 |
27543万 |
0.10 |
1.38% |
2020-10-30 |
8.20 |
8.58 |
7.25 |
7.25 |
824197手 |
64592万 |
-0.97 |
-11.80% |
2020-10-23 |
7.93 |
8.50 |
7.82 |
8.22 |
672175手 |
55021万 |
0.30 |
3.79% |
2020-10-16 |
8.20 |
8.32 |
7.83 |
7.92 |
429787手 |
34859万 |
-0.19 |
-2.34% |
2020-10-09 |
8.05 |
8.16 |
8.03 |
8.11 |
77022手 |
6232万 |
0.15 |
1.88% |
2020-09-30 |
8.08 |
8.12 |
7.85 |
7.96 |
150364手 |
12002万 |
-0.10 |
-1.24% |
2020-09-25 |
8.76 |
8.82 |
7.99 |
8.06 |
497932手 |
41890万 |
-0.75 |
-8.51% |
2020-09-18 |
8.50 |
8.98 |
8.43 |
8.81 |
745780手 |
64844万 |
0.33 |
3.89% |
2020-09-11 |
9.16 |
9.48 |
8.16 |
8.48 |
1393213手 |
125612万 |
-0.80 |
-8.62% |
2020-09-04 |
8.92 |
9.33 |
8.55 |
9.28 |
1204472手 |
108260万 |
0.40 |
4.50% |
2020-08-28 |
9.10 |
9.79 |
8.43 |
8.88 |
1574279手 |
141225万 |
0.15 |
1.72% |
2020-08-14 |
8.82 |
9.19 |
8.51 |
8.73 |
1405257手 |
123939万 |
0.06 |
0.69% |
2020-08-07 |
7.89 |
8.70 |
7.89 |
8.67 |
1223948手 |
101845万 |
0.80 |
10.16% |
2020-07-31 |
7.59 |
7.92 |
7.50 |
7.87 |
382626手 |
29483万 |
0.30 |
3.96% |
2020-07-24 |
7.91 |
8.22 |
7.49 |
7.57 |
492339手 |
39188万 |
-0.30 |
-3.81% |
2020-07-17 |
8.17 |
8.65 |
7.74 |
7.87 |
858408手 |
70716万 |
-0.26 |
-3.20% |
2020-07-10 |
8.23 |
8.58 |
8.12 |
8.13 |
1031617手 |
85562万 |
0.04 |
0.49% |
2020-07-03 |
7.35 |
8.26 |
7.29 |
8.09 |
690446手 |
53483万 |
0.73 |
9.92% |
2020-06-24 |
7.60 |
7.63 |
7.31 |
7.36 |
158218手 |
11821万 |
-0.23 |
-3.03% |
2020-06-19 |
7.44 |
7.64 |
7.41 |
7.59 |
319568手 |
24053万 |
0.14 |
1.88% |
2020-06-12 |
7.60 |
7.65 |
7.21 |
7.45 |
330520手 |
24685万 |
-0.14 |
-1.84% |
2020-06-05 |
7.49 |
7.85 |
7.46 |
7.59 |
583860手 |
44589万 |
0.10 |
1.33% |
2020-05-29 |
7.70 |
7.76 |
7.25 |
7.49 |
446752手 |
33648万 |
-0.24 |
-3.10% |
2020-05-22 |
8.45 |
8.54 |
7.63 |
7.73 |
438943手 |
35505万 |
-0.67 |
-7.98% |
2020-05-15 |
8.85 |
9.05 |
8.39 |
8.40 |
454312手 |
39472万 |
-0.45 |
-5.08% |
2020-05-08 |
8.90 |
9.16 |
8.75 |
8.85 |
347556手 |
30997万 |
-0.04 |
-0.45% |
2020-04-30 |
10.04 |
10.22 |
8.70 |
8.89 |
692687手 |
63646万 |
-1.16 |
-11.54% |
2020-04-24 |
10.50 |
10.74 |
9.93 |
10.05 |
1099611手 |
114345万 |
-0.24 |
-2.33% |
2020-04-17 |
9.45 |
10.50 |
9.20 |
10.29 |
611703手 |
60000万 |
0.84 |
8.89% |
2020-04-10 |
9.65 |
10.16 |
9.35 |
9.45 |
644776手 |
63417万 |
-0.07 |
-0.73% |
2020-04-03 |
9.23 |
10.18 |
9.08 |
9.52 |
880605手 |
85974万 |
0.27 |
2.92% |
2020-03-27 |
9.55 |
9.74 |
8.89 |
9.25 |
736006手 |
67821万 |
-0.60 |
-6.09% |
2020-03-20 |
9.69 |
10.35 |
9.21 |
9.85 |
1025425手 |
101415万 |
0.25 |
2.60% |
2020-03-13 |
9.51 |
9.90 |
9.02 |
9.60 |
1030460手 |
98005万 |
-0.21 |
-2.14% |
2020-03-06 |
9.20 |
11.05 |
9.20 |
9.81 |
2687486手 |
274468万 |
1.04 |
11.86% |
2020-02-28 |
8.15 |
9.26 |
7.54 |
8.77 |
1011932手 |
85068万 |
0.72 |
8.94% |
2020-02-21 |
7.75 |
8.25 |
7.70 |
8.05 |
298049手 |
23697万 |
0.35 |
4.54% |
2020-02-14 |
7.27 |
7.85 |
7.24 |
7.70 |
287049手 |
22063万 |
0.42 |
5.77% |
2020-02-07 |
7.32 |
7.33 |
6.71 |
7.28 |
325102手 |
23340万 |
-0.85 |
-10.46% |
2020-01-23 |
8.39 |
8.54 |
8.07 |
8.13 |
198832手 |
16639万 |
-0.26 |
-3.10% |
2020-01-17 |
8.62 |
8.70 |
8.38 |
8.39 |
198963手 |
16970万 |
-0.22 |
-2.56% |
2020-01-10 |
8.40 |
8.69 |
8.29 |
8.61 |
433596手 |
36726万 |
0.23 |
2.75% |
2020-01-03 |
8.24 |
8.47 |
8.18 |
8.38 |
178950手 |
14976万 |
0.21 |
2.57% |
2019-12-31 |
10.50 |
10.99 |
7.97 |
8.17 |
280162手 |
27026万 |
0.05 |
0.62% |
2019-12-27 |
8.18 |
8.27 |
7.92 |
8.12 |
207935手 |
16746万 |
-0.05 |
-0.61% |
2019-12-20 |
8.11 |
8.36 |
8.09 |
8.17 |
221645手 |
18269万 |
0.04 |
0.49% |
2019-12-13 |
8.27 |
8.27 |
7.93 |
8.13 |
131807手 |
10599万 |
0.10 |
1.25% |
2019-12-06 |
7.96 |
8.14 |
7.91 |
8.03 |
110016手 |
8847万 |
0.13 |
1.65% |
2019-11-29 |
7.99 |
8.24 |
7.80 |
7.90 |
183417手 |
14656万 |
-0.10 |
-1.25% |
2019-11-22 |
8.21 |
8.32 |
7.94 |
8.00 |
150237手 |
12215万 |
-0.28 |
-3.38% |
2019-11-15 |
8.37 |
8.60 |
8.20 |
8.28 |
158824手 |
13344万 |
-0.11 |
-1.31% |
2019-11-08 |
8.40 |
8.56 |
8.33 |
8.39 |
124447手 |
10497万 |
-0.01 |
-0.12% |
2019-11-01 |
8.59 |
8.65 |
8.27 |
8.40 |
116360手 |
9828万 |
-0.13 |
-1.52% |
2019-10-25 |
8.51 |
8.63 |
8.43 |
8.53 |
82427手 |
7023万 |
0.01 |
0.12% |
2019-10-18 |
8.77 |
8.88 |
8.50 |
8.52 |
151694手 |
13215万 |
-0.31 |
-3.51% |
2019-10-11 |
8.82 |
9.03 |
8.55 |
8.83 |
284026手 |
24909万 |
0.15 |
1.73% |
2019-09-30 |
8.74 |
8.82 |
8.68 |
8.68 |
25742手 |
2253万 |
-0.05 |
-0.57% |
2019-09-27 |
9.24 |
9.25 |
8.65 |
8.73 |
322505手 |
28903万 |
-0.73 |
-7.72% |
2019-09-20 |
9.56 |
9.80 |
9.08 |
9.46 |
428387手 |
40262万 |
-0.04 |
-0.42% |
2019-09-12 |
9.21 |
9.75 |
9.21 |
9.50 |
316124手 |
29848万 |
0.35 |
3.83% |
2019-09-06 |
8.50 |
9.89 |
8.41 |
9.15 |
706876手 |
65489万 |
0.70 |
8.28% |
2019-08-30 |
8.55 |
8.87 |
8.40 |
8.45 |
208477手 |
17994万 |
-0.28 |
-3.21% |
2019-08-23 |
8.31 |
9.05 |
8.31 |
8.73 |
257707手 |
22626万 |
0.42 |
5.05% |
2019-08-16 |
8.59 |
8.65 |
8.22 |
8.31 |
133700手 |
11226万 |
-0.22 |
-2.58% |
2019-08-09 |
8.90 |
9.01 |
8.39 |
8.53 |
173215手 |
15000万 |
-0.45 |
-5.01% |
2019-08-02 |
9.30 |
9.40 |
8.82 |
8.98 |
288030手 |
26220万 |
-0.28 |
-3.02% |
2019-07-26 |
9.13 |
9.40 |
8.90 |
9.26 |
205272手 |
18791万 |
0.15 |
1.65% |
2019-07-19 |
8.93 |
9.38 |
8.91 |
9.11 |
182312手 |
16754万 |
0.09 |
1.00% |
2019-07-12 |
9.45 |
9.45 |
8.93 |
9.02 |
181965手 |
16570万 |
-0.45 |
-4.75% |
2019-07-05 |
9.35 |
9.55 |
9.21 |
9.47 |
312058手 |
29194万 |
0.24 |
2.60% |
2019-06-28 |
9.30 |
9.44 |
9.09 |
9.23 |
247231手 |
22894万 |
-0.01 |
-0.11% |
2019-06-21 |
9.25 |
9.46 |
9.01 |
9.24 |
384383手 |
35403万 |
0.01 |
0.11% |
2019-06-14 |
8.76 |
9.99 |
8.52 |
9.23 |
834279手 |
79193万 |
0.53 |
6.09% |
2019-06-06 |
9.00 |
9.00 |
8.60 |
8.70 |
116363手 |
10243万 |
-0.20 |
-2.25% |
2019-05-31 |
8.77 |
9.09 |
8.72 |
8.90 |
146793手 |
13074万 |
0.13 |
1.48% |
2019-05-24 |
9.29 |
9.35 |
8.60 |
8.77 |
218545手 |
19653万 |
-2.44 |
-21.77% |
2019-05-17 |
10.65 |
11.59 |
10.62 |
11.21 |
242626手 |
27241万 |
0.43 |
3.99% |
2019-05-10 |
10.58 |
10.93 |
10.10 |
10.78 |
274006手 |
28923万 |
-0.08 |
-0.74% |
2019-04-30 |
11.19 |
11.25 |
10.62 |
10.86 |
126959手 |
13778万 |
-0.35 |
-3.12% |
2019-04-26 |
12.26 |
12.34 |
11.10 |
11.21 |
359133手 |
42135万 |
-1.01 |
-8.27% |
2019-04-19 |
12.21 |
12.42 |
11.56 |
12.22 |
388752手 |
47000万 |
0.19 |
1.58% |
2019-04-12 |
12.88 |
12.95 |
11.85 |
12.03 |
495578手 |
61690万 |
-0.75 |
-5.87% |
2019-04-04 |
12.70 |
13.44 |
12.12 |
12.78 |
484176手 |
61663万 |
0.11 |
0.87% |
2019-03-29 |
12.94 |
13.27 |
12.03 |
12.67 |
394557手 |
49201万 |
-0.48 |
-3.65% |
2019-03-22 |
12.73 |
13.60 |
12.67 |
13.15 |
497699手 |
66084万 |
0.44 |
3.46% |
2019-03-15 |
12.10 |
13.36 |
12.05 |
12.71 |
584933手 |
74100万 |
0.69 |
5.74% |
2019-03-08 |
11.87 |
13.13 |
11.75 |
12.02 |
878669手 |
108452万 |
0.18 |
1.52% |
2019-03-01 |
10.44 |
12.32 |
10.37 |
11.84 |
1096940手 |
128280万 |
1.52 |
14.73% |
2019-02-22 |
10.69 |
11.12 |
10.21 |
10.32 |
597076手 |
63412万 |
-0.26 |
-2.46% |
2019-02-15 |
10.60 |
10.91 |
10.48 |
10.58 |
270045手 |
28944万 |
-0.09 |
-0.84% |
2019-02-01 |
10.21 |
10.78 |
10.17 |
10.67 |
184347手 |
19344万 |
0.46 |
4.50% |
2019-01-25 |
10.52 |
10.73 |
9.95 |
10.21 |
202220手 |
20933万 |
-0.31 |
-2.95% |
2019-01-18 |
10.80 |
11.03 |
10.38 |
10.52 |
137552手 |
14750万 |
-0.32 |
-2.95% |
2019-01-11 |
11.08 |
11.34 |
10.70 |
10.84 |
251001手 |
27616万 |
-0.14 |
-1.27% |
2018-12-28 |
10.41 |
10.82 |
10.09 |
10.37 |
249549手 |
26023万 |
0.04 |
0.39% |
2018-12-21 |
10.85 |
11.53 |
10.15 |
10.33 |
355555手 |
38618万 |
-0.65 |
-5.92% |
2018-12-14 |
10.40 |
11.49 |
10.28 |
10.98 |
494465手 |
54140万 |
0.58 |
5.58% |
2018-12-07 |
10.38 |
10.59 |
9.84 |
10.40 |
333426手 |
34074万 |
0.28 |
2.77% |
2018-11-30 |
10.58 |
10.68 |
9.83 |
10.12 |
304602手 |
31024万 |
-0.10 |
-0.98% |
2018-11-23 |
10.39 |
10.75 |
10.04 |
10.22 |
451177手 |
47122万 |
-0.21 |
-2.01% |
2018-11-16 |
9.64 |
10.68 |
9.50 |
10.43 |
416839手 |
42345万 |
0.81 |
8.42% |
2018-11-09 |
9.44 |
9.79 |
9.25 |
9.62 |
319478手 |
30658万 |
0.17 |
1.80% |
2018-11-02 |
8.64 |
9.56 |
8.12 |
9.45 |
516020手 |
46962万 |
0.94 |
11.05% |
2018-10-26 |
8.48 |
9.40 |
8.30 |
8.51 |
362798手 |
31973万 |
-0.01 |
-0.12% |
2018-10-19 |
9.81 |
9.83 |
7.73 |
8.52 |
406405手 |
35189万 |
-1.13 |
-11.71% |
2018-10-12 |
9.84 |
10.38 |
9.23 |
9.65 |
593444手 |
58468万 |
-0.36 |
-3.60% |
2018-09-28 |
9.76 |
10.11 |
9.42 |
10.01 |
309027手 |
30127万 |
0.16 |
1.62% |
2018-09-21 |
8.78 |
10.09 |
8.60 |
9.85 |
592590手 |
57332万 |
1.08 |
12.31% |
2018-09-14 |
9.33 |
9.54 |
8.40 |
8.77 |
273997手 |
24418万 |
-0.57 |
-6.10% |
2018-09-07 |
9.47 |
9.67 |
8.88 |
9.34 |
300248手 |
27876万 |
-0.22 |
-2.30% |
2018-08-31 |
9.83 |
10.18 |
9.33 |
9.56 |
338898手 |
33283万 |
-0.32 |
-3.24% |
2018-08-24 |
9.65 |
10.73 |
8.96 |
9.88 |
705071手 |
69711万 |
0.05 |
0.51% |
2018-08-17 |
10.82 |
11.10 |
9.53 |
9.83 |
416512手 |
43490万 |
-1.08 |
-9.90% |
2018-08-10 |
10.10 |
11.57 |
10.02 |
10.91 |
889058手 |
97669万 |
0.70 |
6.86% |
2018-08-03 |
9.78 |
10.62 |
9.31 |
10.21 |
666361手 |
66436万 |
0.68 |
7.13% |
2018-07-27 |
8.68 |
10.69 |
8.60 |
9.53 |
1011351手 |
100495万 |
0.85 |
9.79% |
2018-07-20 |
7.75 |
8.77 |
7.71 |
8.68 |
337944手 |
28261万 |
0.87 |
11.14% |
2018-07-13 |
7.53 |
7.88 |
7.31 |
7.81 |
160555手 |
12303万 |
0.30 |
4.00% |
2018-07-06 |
7.85 |
7.90 |
7.31 |
7.51 |
191402手 |
14469万 |
-0.42 |
-5.30% |
2018-06-29 |
8.18 |
8.26 |
7.66 |
7.93 |
173112手 |
13786万 |
-0.20 |
-2.46% |
2018-06-22 |
8.68 |
8.72 |
8.00 |
8.13 |
103563手 |
8606万 |
-0.58 |
-6.66% |
2018-06-15 |
9.25 |
9.33 |
8.68 |
8.71 |
80514手 |
7266万 |
-0.57 |
-6.14% |
2018-06-08 |
9.09 |
9.34 |
9.04 |
9.28 |
88803手 |
8178万 |
0.24 |
2.65% |
2018-06-01 |
10.03 |
10.14 |
8.99 |
9.04 |
147559手 |
13916万 |
-0.99 |
-9.87% |
2018-05-25 |
10.30 |
10.58 |
10.00 |
10.03 |
131955手 |
13581万 |
-0.18 |
-1.76% |
2018-05-18 |
15.10 |
15.17 |
10.14 |
10.21 |
107446手 |
12487万 |
-4.88 |
-32.34% |
2018-05-11 |
14.66 |
15.40 |
14.66 |
15.09 |
104672手 |
15744万 |
0.47 |
3.21% |
2018-05-04 |
14.82 |
14.82 |
14.23 |
14.62 |
55340手 |
8066万 |
-0.08 |
-0.54% |
2018-04-27 |
15.06 |
15.27 |
14.65 |
14.70 |
107225手 |
16076万 |
-0.35 |
-2.33% |
2018-04-20 |
15.96 |
16.05 |
15.00 |
15.05 |
121108手 |
18704万 |
-0.91 |
-5.70% |
2018-04-13 |
15.19 |
16.20 |
15.16 |
15.96 |
167489手 |
26574万 |
0.71 |
4.66% |
2018-04-04 |
16.01 |
16.09 |
15.23 |
15.25 |
67391手 |
10536万 |
-0.62 |
-3.91% |
2018-03-30 |
14.65 |
15.97 |
14.61 |
15.87 |
107233手 |
16587万 |
1.05 |
7.08% |
2018-03-23 |
15.75 |
16.10 |
14.68 |
14.82 |
146077手 |
22657万 |
-0.98 |
-6.20% |
2018-03-16 |
16.25 |
16.54 |
15.61 |
15.80 |
158427手 |
25601万 |
-0.39 |
-2.41% |
2018-03-09 |
15.63 |
16.33 |
15.38 |
16.19 |
162674手 |
25654万 |
0.53 |
3.38% |