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 |
2021-02-26 |
13.30 |
13.84 |
13.01 |
13.40 |
106496手 |
14244万 |
0.14 |
1.06% |
2021-02-19 |
12.40 |
13.38 |
12.40 |
13.26 |
46168手 |
5966万 |
0.97 |
7.89% |
2021-02-10 |
12.15 |
12.77 |
11.84 |
12.29 |
61891手 |
7599万 |
0.19 |
1.57% |
2021-02-05 |
13.50 |
13.63 |
12.03 |
12.10 |
120878手 |
15424万 |
-1.40 |
-10.37% |
2021-01-29 |
14.33 |
14.74 |
13.36 |
13.50 |
137794手 |
19374万 |
-1.08 |
-7.41% |
2021-01-22 |
14.68 |
15.70 |
14.56 |
14.58 |
198529手 |
29828万 |
-0.10 |
-0.68% |
2021-01-15 |
15.27 |
15.46 |
13.64 |
14.68 |
191273手 |
27707万 |
-0.79 |
-5.11% |
2021-01-08 |
15.49 |
18.70 |
15.25 |
15.47 |
425458手 |
71674万 |
-0.02 |
-0.13% |
2020-12-31 |
15.88 |
15.95 |
15.03 |
15.49 |
135379手 |
20861万 |
-0.30 |
-1.90% |
2020-12-25 |
16.92 |
17.07 |
15.63 |
15.79 |
174895手 |
28501万 |
-1.01 |
-6.01% |
2020-12-18 |
17.30 |
17.70 |
16.14 |
16.80 |
192254手 |
32820万 |
-0.34 |
-1.98% |
2020-12-11 |
18.51 |
18.86 |
16.90 |
17.14 |
266596手 |
48087万 |
-1.47 |
-7.90% |
2020-12-04 |
18.82 |
18.99 |
18.30 |
18.61 |
168937手 |
31428万 |
-0.30 |
-1.59% |
2020-11-27 |
20.80 |
20.85 |
18.08 |
18.91 |
502636手 |
96438万 |
-1.61 |
-7.85% |
2020-11-20 |
19.98 |
21.68 |
18.69 |
20.52 |
623622手 |
125704万 |
0.65 |
3.27% |
2020-11-13 |
22.37 |
23.50 |
19.60 |
19.87 |
714307手 |
152535万 |
-2.51 |
-11.21% |
2020-11-06 |
22.50 |
28.22 |
21.52 |
22.38 |
1649842手 |
406381万 |
-1.14 |
-4.85% |
2020-10-30 |
15.35 |
24.40 |
15.07 |
23.52 |
1107770手 |
229014万 |
8.23 |
53.83% |
2020-10-23 |
16.21 |
16.31 |
14.96 |
15.29 |
79662手 |
12421万 |
-0.86 |
-5.33% |
2020-10-16 |
15.31 |
17.28 |
15.05 |
16.15 |
137296手 |
22299万 |
1.02 |
6.74% |
2020-10-09 |
15.24 |
15.42 |
15.12 |
15.13 |
17163手 |
2621万 |
-0.08 |
-0.53% |
2020-09-30 |
14.80 |
15.44 |
14.24 |
15.21 |
43471手 |
6436万 |
0.48 |
3.26% |
2020-09-25 |
15.41 |
15.61 |
14.45 |
14.73 |
99844手 |
15001万 |
-0.77 |
-4.97% |
2020-09-18 |
15.72 |
16.29 |
15.36 |
15.50 |
167769手 |
26562万 |
-0.28 |
-1.77% |
2020-09-11 |
17.03 |
17.35 |
14.84 |
15.78 |
152377手 |
24471万 |
-1.41 |
-8.20% |
2020-09-04 |
16.10 |
17.65 |
15.71 |
17.19 |
199859手 |
33143万 |
1.24 |
7.77% |
2020-08-28 |
14.94 |
16.16 |
14.36 |
15.95 |
189673手 |
28942万 |
1.13 |
7.62% |
2020-08-21 |
13.45 |
14.96 |
13.41 |
14.82 |
130093手 |
18433万 |
1.52 |
11.43% |
2020-08-14 |
13.72 |
14.10 |
12.94 |
13.30 |
82533手 |
11079万 |
-0.47 |
-3.41% |
2020-08-07 |
13.34 |
14.58 |
13.21 |
13.77 |
156087手 |
21591万 |
0.42 |
3.15% |
2020-07-31 |
12.72 |
13.90 |
12.49 |
13.35 |
181231手 |
24088万 |
0.63 |
4.95% |
2020-07-24 |
11.55 |
13.55 |
11.54 |
12.72 |
268399手 |
34460万 |
1.22 |
10.61% |
2020-07-17 |
11.66 |
12.62 |
11.30 |
11.50 |
165830手 |
19984万 |
0.03 |
0.26% |
2020-07-10 |
10.94 |
11.60 |
10.86 |
11.47 |
118686手 |
13440万 |
0.63 |
5.81% |
2020-07-03 |
10.53 |
10.88 |
10.39 |
10.84 |
55520手 |
5879万 |
0.26 |
2.46% |
2020-06-24 |
10.69 |
10.74 |
10.55 |
10.58 |
18749手 |
1998万 |
-0.08 |
-0.75% |
2020-06-19 |
10.66 |
10.73 |
10.48 |
10.66 |
48199手 |
5104万 |
-0.07 |
-0.65% |
2020-06-12 |
10.83 |
10.92 |
10.44 |
10.73 |
30277手 |
3240万 |
-0.10 |
-0.92% |
2020-06-05 |
10.63 |
10.97 |
10.56 |
10.83 |
48709手 |
5257万 |
0.20 |
1.88% |
2020-05-29 |
10.42 |
10.71 |
10.40 |
10.63 |
30001手 |
3172万 |
0.17 |
1.62% |
2020-05-22 |
10.91 |
10.91 |
10.40 |
10.46 |
47726手 |
5081万 |
-0.47 |
-4.30% |
2020-05-15 |
11.12 |
11.29 |
10.70 |
10.93 |
42600手 |
4652万 |
-0.20 |
-1.80% |
2020-05-08 |
10.96 |
11.17 |
10.67 |
11.13 |
43528手 |
4778万 |
0.30 |
2.77% |
2020-04-30 |
11.05 |
11.05 |
10.45 |
10.83 |
45665手 |
4892万 |
-0.09 |
-0.82% |
2020-04-24 |
10.80 |
11.08 |
10.73 |
10.92 |
48212手 |
5262万 |
0.13 |
1.21% |
2020-04-17 |
10.86 |
11.16 |
10.63 |
10.79 |
51491手 |
5611万 |
-0.15 |
-1.37% |
2020-04-10 |
10.90 |
11.30 |
10.81 |
10.94 |
45172手 |
4984万 |
0.15 |
1.39% |
2020-04-03 |
11.33 |
11.33 |
10.69 |
10.79 |
55717手 |
6076万 |
-0.56 |
-4.93% |
2020-03-27 |
11.10 |
11.69 |
10.75 |
11.35 |
81636手 |
9257万 |
-0.06 |
-0.53% |
2020-03-20 |
12.04 |
12.04 |
10.40 |
11.41 |
124125手 |
13849万 |
-0.34 |
-2.89% |
2020-03-13 |
12.00 |
12.70 |
11.21 |
11.75 |
198071手 |
23838万 |
-0.50 |
-4.08% |
2020-03-06 |
10.85 |
12.37 |
10.85 |
12.25 |
134899手 |
15926万 |
1.38 |
12.70% |
2020-02-28 |
12.36 |
12.73 |
10.83 |
10.87 |
189821手 |
22660万 |
-1.57 |
-12.62% |
2020-02-21 |
11.28 |
12.50 |
11.28 |
12.44 |
172120手 |
20478万 |
1.16 |
10.28% |
2020-02-14 |
11.09 |
11.60 |
10.85 |
11.28 |
102177手 |
11522万 |
0.19 |
1.71% |
2020-02-07 |
10.49 |
11.30 |
10.20 |
11.09 |
101762手 |
11033万 |
-0.56 |
-4.81% |
2020-01-23 |
12.05 |
12.38 |
11.50 |
11.65 |
62423手 |
7428万 |
-0.35 |
-2.92% |
2020-01-17 |
12.29 |
12.48 |
11.96 |
12.00 |
79484手 |
9698万 |
-0.29 |
-2.36% |
2020-01-10 |
11.82 |
12.81 |
11.65 |
12.29 |
134334手 |
16554万 |
0.48 |
4.06% |
2020-01-03 |
11.56 |
11.85 |
11.49 |
11.81 |
33375手 |
3909万 |
0.25 |
2.16% |
2019-12-31 |
8.48 |
11.88 |
8.31 |
11.56 |
66239手 |
6706万 |
0.00 |
0.00% |
2019-12-27 |
11.25 |
11.79 |
11.18 |
11.56 |
95927手 |
11030万 |
0.31 |
2.76% |
2019-12-20 |
10.76 |
11.60 |
10.66 |
11.25 |
102183手 |
11510万 |
0.52 |
4.85% |
2019-12-13 |
10.21 |
10.77 |
10.21 |
10.73 |
82324手 |
8668万 |
0.43 |
4.17% |
2019-12-06 |
10.14 |
10.38 |
10.05 |
10.30 |
44215手 |
4519万 |
0.16 |
1.58% |
2019-11-29 |
10.55 |
10.59 |
10.02 |
10.14 |
48963手 |
5009万 |
-0.41 |
-3.89% |
2019-11-22 |
10.57 |
10.84 |
10.46 |
10.55 |
67150手 |
7153万 |
-0.05 |
-0.47% |
2019-11-15 |
11.17 |
11.25 |
10.57 |
10.60 |
75435手 |
8136万 |
-0.65 |
-5.78% |
2019-11-08 |
11.58 |
11.58 |
11.18 |
11.25 |
109148手 |
12371万 |
-0.30 |
-2.60% |
2019-11-01 |
11.21 |
11.68 |
11.03 |
11.55 |
143164手 |
16321万 |
0.39 |
3.50% |
2019-10-25 |
10.68 |
11.21 |
10.41 |
11.16 |
94412手 |
10340万 |
0.41 |
3.81% |
2019-10-18 |
10.90 |
11.25 |
10.63 |
10.75 |
82140手 |
9010万 |
-0.08 |
-0.74% |
2019-10-11 |
10.26 |
10.96 |
10.21 |
10.83 |
73210手 |
7796万 |
0.57 |
5.56% |
2019-09-30 |
10.43 |
10.62 |
10.15 |
10.26 |
16343手 |
1682万 |
-0.29 |
-2.75% |
2019-09-27 |
10.97 |
11.07 |
10.22 |
10.55 |
106981手 |
11442万 |
-0.37 |
-3.39% |
2019-09-20 |
10.92 |
11.00 |
10.35 |
10.92 |
122434手 |
13133万 |
0.00 |
0.00% |
2019-09-12 |
10.62 |
10.99 |
10.50 |
10.92 |
110072手 |
11862万 |
0.42 |
4.00% |
2019-09-06 |
9.94 |
10.56 |
9.81 |
10.50 |
101632手 |
10500万 |
0.58 |
5.85% |
2019-08-30 |
10.06 |
10.52 |
9.82 |
9.92 |
92839手 |
9520万 |
-0.32 |
-3.12% |
2019-08-23 |
9.85 |
10.35 |
9.81 |
10.24 |
121019手 |
12256万 |
0.50 |
5.13% |
2019-08-16 |
9.78 |
9.92 |
9.52 |
9.74 |
62382手 |
6085万 |
-0.03 |
-0.31% |
2019-08-09 |
9.99 |
10.37 |
9.53 |
9.77 |
119465手 |
11976万 |
-0.35 |
-3.46% |
2019-08-02 |
9.54 |
10.34 |
9.51 |
10.12 |
77222手 |
7596万 |
0.61 |
6.41% |
2019-07-26 |
9.65 |
9.65 |
9.30 |
9.51 |
30500手 |
2887万 |
-0.19 |
-1.96% |
2019-07-19 |
9.50 |
9.76 |
9.41 |
9.70 |
32138手 |
3091万 |
0.16 |
1.68% |
2019-07-12 |
9.68 |
9.77 |
9.34 |
9.54 |
29924手 |
2835万 |
-0.10 |
-1.04% |
2019-07-05 |
9.71 |
9.99 |
9.53 |
9.64 |
49505手 |
4834万 |
0.08 |
0.84% |
2019-06-28 |
10.69 |
10.79 |
9.51 |
9.56 |
102854手 |
10335万 |
-1.11 |
-10.40% |
2019-06-21 |
9.45 |
10.67 |
9.27 |
10.67 |
45705手 |
4563万 |
1.14 |
11.96% |
2019-06-14 |
9.51 |
9.98 |
9.42 |
9.53 |
34068手 |
3304万 |
0.02 |
0.21% |
2019-06-06 |
9.75 |
9.98 |
9.41 |
9.51 |
21107手 |
2064万 |
-0.35 |
-3.55% |
2019-05-31 |
9.65 |
10.02 |
9.65 |
9.86 |
28396手 |
2813万 |
0.21 |
2.18% |
2019-05-24 |
9.51 |
10.04 |
9.51 |
9.65 |
24145手 |
2360万 |
0.04 |
0.42% |
2019-05-17 |
9.97 |
10.18 |
9.57 |
9.61 |
27541手 |
2742万 |
-0.44 |
-4.38% |
2019-05-10 |
10.68 |
10.85 |
9.51 |
10.05 |
44971手 |
4468万 |
-0.73 |
-6.77% |
2019-04-30 |
10.64 |
11.09 |
10.34 |
10.78 |
23506手 |
2509万 |
0.14 |
1.32% |
2019-04-26 |
11.37 |
11.46 |
10.64 |
10.64 |
69626手 |
7682万 |
-0.78 |
-6.83% |
2019-04-19 |
10.98 |
12.09 |
10.67 |
11.42 |
133568手 |
15247万 |
0.44 |
4.01% |
2019-04-12 |
11.49 |
11.50 |
10.85 |
10.98 |
81862手 |
9090万 |
-0.40 |
-3.52% |
2019-04-04 |
10.95 |
11.58 |
10.95 |
11.38 |
86340手 |
9790万 |
0.41 |
3.74% |
2019-03-29 |
11.45 |
11.45 |
10.55 |
10.97 |
92126手 |
10089万 |
-0.53 |
-4.61% |
2019-03-22 |
10.82 |
11.55 |
10.82 |
11.50 |
130126手 |
14517万 |
0.53 |
4.83% |
2019-03-15 |
10.99 |
12.97 |
10.91 |
10.97 |
313278手 |
37314万 |
0.98 |
9.81% |
2019-03-08 |
9.64 |
10.68 |
9.64 |
9.99 |
138445手 |
14060万 |
0.36 |
3.74% |
2019-03-01 |
9.36 |
9.88 |
9.36 |
9.63 |
112312手 |
10820万 |
0.29 |
3.10% |
2019-02-22 |
9.06 |
9.36 |
9.00 |
9.34 |
82989手 |
7623万 |
0.28 |
3.09% |
2019-02-15 |
8.89 |
9.21 |
8.73 |
9.06 |
79274手 |
7137万 |
0.16 |
1.80% |
2019-02-01 |
8.88 |
8.95 |
8.25 |
8.90 |
57411手 |
4957万 |
0.11 |
1.25% |
2019-01-25 |
9.01 |
9.15 |
8.76 |
8.79 |
65161手 |
5848万 |
-0.27 |
-2.98% |
2019-01-18 |
9.09 |
9.52 |
8.90 |
9.06 |
86404手 |
7951万 |
-0.10 |
-1.09% |
2019-01-11 |
8.83 |
9.51 |
8.79 |
9.16 |
133391手 |
12174万 |
0.40 |
4.57% |
2018-12-28 |
8.51 |
9.17 |
8.38 |
8.42 |
109859手 |
9645万 |
-0.13 |
-1.52% |
2018-12-21 |
8.46 |
8.81 |
8.37 |
8.55 |
73808手 |
6316万 |
0.00 |
0.00% |
2018-12-14 |
8.49 |
8.88 |
8.31 |
8.55 |
75296手 |
6534万 |
-0.04 |
-0.47% |
2018-12-07 |
8.41 |
8.73 |
8.41 |
8.59 |
50543手 |
4333万 |
0.35 |
4.25% |
2018-11-30 |
8.57 |
8.69 |
8.02 |
8.24 |
59805手 |
4995万 |
-0.29 |
-3.40% |
2018-11-23 |
8.71 |
8.97 |
8.36 |
8.53 |
86383手 |
7423万 |
-0.19 |
-2.18% |
2018-11-16 |
7.92 |
8.72 |
7.89 |
8.72 |
93327手 |
7793万 |
0.81 |
10.24% |
2018-11-09 |
7.97 |
8.37 |
7.78 |
7.91 |
96592手 |
7743万 |
-0.06 |
-0.75% |
2018-11-02 |
7.60 |
7.99 |
7.30 |
7.97 |
44844手 |
3445万 |
0.36 |
4.73% |
2018-10-26 |
7.54 |
8.02 |
7.29 |
7.61 |
58397手 |
4465万 |
0.15 |
2.01% |
2018-10-19 |
7.39 |
8.02 |
7.10 |
7.46 |
74742手 |
5554万 |
0.09 |
1.22% |
2018-10-12 |
8.40 |
8.40 |
7.30 |
7.37 |
47512手 |
3723万 |
-1.10 |
-12.99% |
2018-09-28 |
8.48 |
8.52 |
8.23 |
8.47 |
26629手 |
2236万 |
-0.07 |
-0.82% |
2018-09-21 |
8.20 |
8.55 |
7.90 |
8.54 |
61848手 |
5111万 |
0.30 |
3.64% |
2018-09-14 |
8.21 |
8.46 |
7.97 |
8.24 |
48830手 |
4023万 |
0.05 |
0.61% |
2018-09-07 |
8.27 |
8.36 |
8.05 |
8.19 |
32328手 |
2656万 |
-0.03 |
-0.36% |
2018-08-31 |
8.38 |
8.58 |
8.19 |
8.22 |
22950手 |
1933万 |
-0.21 |
-2.49% |
2018-08-24 |
8.27 |
8.53 |
8.20 |
8.43 |
22168手 |
1860万 |
0.09 |
1.08% |
2018-08-17 |
8.70 |
8.86 |
8.17 |
8.34 |
28170手 |
2416万 |
-0.44 |
-5.01% |
2018-08-10 |
8.52 |
8.80 |
8.30 |
8.78 |
28013手 |
2409万 |
0.26 |
3.05% |
2018-08-03 |
9.33 |
9.37 |
8.44 |
8.52 |
41932手 |
3749万 |
-0.89 |
-9.46% |
2018-07-27 |
9.29 |
9.57 |
9.22 |
9.41 |
52316手 |
4921万 |
0.09 |
0.97% |
2018-07-20 |
9.40 |
9.45 |
9.01 |
9.32 |
42296手 |
3919万 |
-0.06 |
-0.64% |
2018-07-13 |
9.32 |
9.47 |
8.96 |
9.38 |
62138手 |
5751万 |
0.12 |
1.30% |
2018-07-06 |
9.23 |
9.50 |
8.85 |
9.26 |
52992手 |
4864万 |
-0.06 |
-0.64% |
2018-06-29 |
8.91 |
9.35 |
8.69 |
9.32 |
34788手 |
3160万 |
0.44 |
4.96% |
2018-06-22 |
9.82 |
9.82 |
8.67 |
8.88 |
32230手 |
2909万 |
-0.97 |
-9.85% |
2018-06-15 |
10.16 |
10.67 |
9.67 |
9.85 |
56500手 |
5804万 |
-0.31 |
-3.05% |
2018-06-08 |
10.26 |
10.42 |
9.96 |
10.16 |
34644手 |
3540万 |
-0.08 |
-0.78% |
2018-06-01 |
11.10 |
11.14 |
10.04 |
10.24 |
56798手 |
6006万 |
-0.94 |
-8.41% |
2018-05-25 |
11.47 |
11.72 |
11.03 |
11.18 |
80652手 |
9157万 |
-0.16 |
-1.41% |
2018-05-18 |
11.48 |
11.58 |
11.01 |
11.34 |
59657手 |
6731万 |
-0.11 |
-0.96% |
2018-05-11 |
11.24 |
11.82 |
11.15 |
11.45 |
110702手 |
12710万 |
0.26 |
2.32% |
2018-05-04 |
10.71 |
11.36 |
10.62 |
11.19 |
52808手 |
5824万 |
0.49 |
4.58% |
2018-04-27 |
10.76 |
11.08 |
10.38 |
10.70 |
78943手 |
8497万 |
-0.04 |
-0.37% |
2018-04-20 |
11.36 |
11.63 |
10.66 |
10.74 |
97452手 |
10979万 |
-0.66 |
-5.79% |
2018-04-13 |
18.50 |
20.48 |
11.36 |
11.40 |
235282手 |
32282万 |
-7.30 |
-39.04% |
2018-04-04 |
18.18 |
19.49 |
17.50 |
18.70 |
73941手 |
13681万 |
0.75 |
4.18% |
2018-03-30 |
16.28 |
18.05 |
15.92 |
17.95 |
59072手 |
10160万 |
1.70 |
10.46% |
2018-03-23 |
17.50 |
18.15 |
16.08 |
16.25 |
43047手 |
7466万 |
-1.18 |
-6.77% |
2018-03-16 |
17.60 |
18.44 |
17.10 |
17.43 |
65585手 |
11744万 |
-0.12 |
-0.68% |
2018-03-09 |
16.59 |
17.67 |
16.56 |
17.55 |
63623手 |
10965万 |
0.96 |
5.79% |
2018-03-02 |
15.84 |
16.98 |
15.71 |
16.59 |
41841手 |
6837万 |
0.82 |
5.20% |