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 |
9.41 |
9.69 |
9.20 |
9.30 |
175197手 |
16504万 |
-0.10 |
-1.06% |
2021-02-19 |
8.84 |
9.42 |
8.84 |
9.40 |
74032手 |
6794万 |
0.63 |
7.18% |
2021-02-10 |
8.71 |
8.98 |
8.52 |
8.77 |
88579手 |
7701万 |
-0.02 |
-0.23% |
2021-02-05 |
9.88 |
10.03 |
8.55 |
8.79 |
230276手 |
21082万 |
-1.14 |
-11.48% |
2021-01-29 |
10.05 |
10.59 |
9.61 |
9.93 |
278378手 |
28061万 |
-0.08 |
-0.80% |
2021-01-22 |
10.01 |
10.34 |
9.93 |
10.01 |
162743手 |
16541万 |
-0.04 |
-0.40% |
2021-01-15 |
10.22 |
10.30 |
9.51 |
10.05 |
225119手 |
22178万 |
-0.13 |
-1.28% |
2021-01-08 |
11.25 |
11.53 |
9.70 |
10.18 |
281985手 |
30110万 |
-1.17 |
-10.31% |
2020-12-31 |
11.11 |
11.59 |
10.82 |
11.35 |
143652手 |
16050万 |
0.22 |
1.98% |
2020-12-25 |
11.67 |
12.17 |
10.89 |
11.13 |
188179手 |
21500万 |
-0.54 |
-4.63% |
2020-12-18 |
11.65 |
11.93 |
11.29 |
11.67 |
148056手 |
17318万 |
-0.09 |
-0.77% |
2020-12-11 |
12.75 |
12.89 |
11.60 |
11.76 |
200704手 |
24550万 |
-0.99 |
-7.76% |
2020-12-04 |
12.73 |
13.03 |
12.66 |
12.75 |
97521手 |
12537万 |
0.02 |
0.16% |
2020-11-27 |
13.19 |
13.43 |
12.58 |
12.73 |
195078手 |
25483万 |
-0.44 |
-3.34% |
2020-11-20 |
13.78 |
14.04 |
12.97 |
13.17 |
212727手 |
28176万 |
-0.60 |
-4.36% |
2020-11-13 |
14.36 |
14.97 |
13.53 |
13.77 |
278681手 |
39733万 |
-0.58 |
-4.04% |
2020-11-06 |
14.27 |
14.98 |
14.10 |
14.35 |
303397手 |
44227万 |
0.09 |
0.63% |
2020-10-30 |
15.15 |
16.15 |
14.06 |
14.26 |
620526手 |
95388万 |
-1.11 |
-7.22% |
2020-10-23 |
15.56 |
16.16 |
14.82 |
15.37 |
796262手 |
123591万 |
0.02 |
0.13% |
2020-10-16 |
14.61 |
15.49 |
14.36 |
15.35 |
869864手 |
130218万 |
0.83 |
5.72% |
2020-10-09 |
14.00 |
14.67 |
13.93 |
14.52 |
171474手 |
24512万 |
0.59 |
4.24% |
2020-09-30 |
14.75 |
14.95 |
13.51 |
13.93 |
496010手 |
69430万 |
-0.95 |
-6.38% |
2020-09-25 |
13.33 |
16.45 |
12.93 |
14.88 |
1522695手 |
229817万 |
1.63 |
12.30% |
2020-09-18 |
13.03 |
13.73 |
12.90 |
13.25 |
325910手 |
43378万 |
0.22 |
1.69% |
2020-09-11 |
14.51 |
15.38 |
12.51 |
13.03 |
673251手 |
96277万 |
-1.49 |
-10.26% |
2020-09-04 |
14.06 |
14.80 |
13.48 |
14.52 |
494905手 |
70199万 |
0.49 |
3.49% |
2020-08-28 |
13.03 |
14.20 |
12.71 |
14.03 |
549295手 |
74890万 |
1.00 |
7.67% |
2020-08-21 |
12.91 |
13.36 |
12.38 |
13.03 |
247223手 |
32100万 |
0.10 |
0.77% |
2020-08-14 |
12.86 |
13.35 |
12.32 |
12.93 |
233545手 |
30058万 |
0.05 |
0.39% |
2020-08-07 |
13.10 |
13.56 |
12.65 |
12.88 |
361212手 |
47512万 |
-0.10 |
-0.77% |
2020-07-31 |
12.65 |
13.00 |
12.08 |
12.98 |
242175手 |
30601万 |
0.55 |
4.42% |
2020-07-24 |
12.42 |
13.28 |
12.24 |
12.43 |
378037手 |
48269万 |
0.14 |
1.14% |
2020-07-17 |
12.98 |
13.33 |
12.05 |
12.29 |
346422手 |
44416万 |
-0.51 |
-3.98% |
2020-07-10 |
12.10 |
13.28 |
12.05 |
12.80 |
499477手 |
63571万 |
0.76 |
6.31% |
2020-07-03 |
11.75 |
12.28 |
11.32 |
12.04 |
257305手 |
30247万 |
0.23 |
1.95% |
2020-06-24 |
11.79 |
12.15 |
11.60 |
11.81 |
191309手 |
22782万 |
0.02 |
0.17% |
2020-06-19 |
11.37 |
11.96 |
11.35 |
11.79 |
218876手 |
25656万 |
0.38 |
3.33% |
2020-06-12 |
12.11 |
12.18 |
11.21 |
11.41 |
271885手 |
31766万 |
-0.86 |
-7.01% |
2020-06-05 |
11.44 |
12.63 |
11.41 |
12.27 |
364053手 |
43361万 |
0.83 |
7.25% |
2020-05-29 |
10.80 |
11.55 |
10.75 |
11.44 |
181276手 |
20421万 |
0.60 |
5.54% |
2020-05-22 |
11.28 |
11.30 |
10.74 |
10.84 |
117096手 |
12899万 |
-0.37 |
-3.30% |
2020-05-15 |
11.43 |
11.52 |
11.04 |
11.21 |
102893手 |
11629万 |
-0.21 |
-1.84% |
2020-05-08 |
11.15 |
11.55 |
11.02 |
11.42 |
72646手 |
8244万 |
0.30 |
2.70% |
2020-04-30 |
11.25 |
11.38 |
10.61 |
11.12 |
94410手 |
10345万 |
-0.15 |
-1.33% |
2020-04-24 |
11.74 |
11.91 |
11.22 |
11.27 |
134181手 |
15640万 |
-0.48 |
-4.08% |
2020-04-17 |
11.90 |
12.05 |
11.60 |
11.75 |
165742手 |
19584万 |
-0.36 |
-2.97% |
2020-04-10 |
11.78 |
12.82 |
11.74 |
12.11 |
285463手 |
35083万 |
0.53 |
4.58% |
2020-04-03 |
12.07 |
12.07 |
11.46 |
11.58 |
149020手 |
17481万 |
-0.54 |
-4.46% |
2020-03-27 |
12.00 |
12.49 |
11.70 |
12.12 |
188682手 |
22870万 |
-0.17 |
-1.38% |
2020-03-20 |
12.92 |
13.15 |
11.76 |
12.29 |
247875手 |
30483万 |
-0.52 |
-4.06% |
2020-03-13 |
13.50 |
13.73 |
12.23 |
12.81 |
374642手 |
49373万 |
-1.11 |
-7.97% |
2020-03-06 |
13.68 |
14.65 |
13.48 |
13.92 |
527117手 |
74418万 |
0.36 |
2.65% |
2020-02-28 |
14.40 |
15.16 |
13.34 |
13.56 |
806284手 |
115547万 |
-1.16 |
-7.88% |
2020-02-21 |
13.69 |
15.11 |
13.51 |
14.72 |
737110手 |
105304万 |
1.25 |
9.28% |
2020-02-14 |
14.27 |
14.57 |
13.00 |
13.47 |
569726手 |
77426万 |
-0.06 |
-0.44% |
2020-02-07 |
11.63 |
13.56 |
10.62 |
13.53 |
452600手 |
56674万 |
0.61 |
4.72% |
2020-01-23 |
13.83 |
14.08 |
12.75 |
12.92 |
258445手 |
35178万 |
-1.06 |
-7.58% |
2020-01-17 |
13.96 |
14.69 |
13.45 |
13.98 |
490684手 |
68669万 |
0.05 |
0.36% |
2020-01-10 |
12.97 |
14.10 |
12.82 |
13.93 |
626768手 |
83983万 |
0.98 |
7.57% |
2020-01-03 |
12.23 |
13.26 |
12.23 |
12.95 |
240864手 |
31050万 |
0.76 |
6.24% |
2019-12-31 |
13.00 |
13.68 |
11.82 |
12.19 |
197642手 |
25444万 |
-0.02 |
-0.16% |
2019-12-27 |
12.46 |
12.76 |
12.12 |
12.21 |
238429手 |
29508万 |
-0.26 |
-2.08% |
2019-12-20 |
12.20 |
13.07 |
12.12 |
12.47 |
324522手 |
40975万 |
0.32 |
2.63% |
2019-12-13 |
12.00 |
12.43 |
11.81 |
12.15 |
191101手 |
22985万 |
0.19 |
1.59% |
2019-12-06 |
11.57 |
11.98 |
11.47 |
11.96 |
147701手 |
17324万 |
0.37 |
3.19% |
2019-11-29 |
11.73 |
11.84 |
11.30 |
11.59 |
155372手 |
17946万 |
-0.12 |
-1.02% |
2019-11-22 |
11.13 |
12.50 |
11.11 |
11.71 |
457486手 |
54779万 |
0.41 |
3.63% |
2019-11-15 |
11.25 |
11.34 |
10.75 |
11.30 |
125572手 |
13870万 |
-0.09 |
-0.79% |
2019-11-08 |
11.52 |
11.76 |
11.22 |
11.39 |
121153手 |
13903万 |
-0.11 |
-0.96% |
2019-11-01 |
12.29 |
12.76 |
11.20 |
11.50 |
261773手 |
31505万 |
-0.47 |
-3.93% |
2019-10-25 |
12.08 |
12.14 |
11.65 |
11.97 |
122564手 |
14536万 |
-0.08 |
-0.66% |
2019-10-18 |
12.14 |
12.53 |
12.00 |
12.05 |
176431手 |
21655万 |
-0.05 |
-0.41% |
2019-10-11 |
11.84 |
12.15 |
11.65 |
12.10 |
97304手 |
11598万 |
0.25 |
2.11% |
2019-09-30 |
12.40 |
12.40 |
11.80 |
11.85 |
29788手 |
3577万 |
-0.35 |
-2.87% |
2019-09-27 |
12.59 |
12.97 |
11.88 |
12.20 |
189061手 |
23626万 |
-0.47 |
-3.71% |
2019-09-20 |
13.01 |
13.19 |
12.46 |
12.67 |
206914手 |
26423万 |
-0.23 |
-1.78% |
2019-09-12 |
12.87 |
13.30 |
12.62 |
12.90 |
194410手 |
25192万 |
0.31 |
2.46% |
2019-09-06 |
11.50 |
12.94 |
11.48 |
12.59 |
270363手 |
33427万 |
1.14 |
9.96% |
2019-08-30 |
11.18 |
11.97 |
11.15 |
11.45 |
133032手 |
15498万 |
-0.09 |
-0.78% |
2019-08-23 |
11.06 |
11.90 |
11.06 |
11.54 |
144645手 |
16681万 |
0.51 |
4.62% |
2019-08-16 |
11.14 |
11.14 |
10.45 |
11.03 |
148551手 |
16113万 |
-0.07 |
-0.63% |
2019-08-09 |
11.99 |
12.19 |
11.00 |
11.10 |
106401手 |
12246万 |
-0.97 |
-8.04% |
2019-08-02 |
12.42 |
12.67 |
11.94 |
12.07 |
90045手 |
11111万 |
-0.34 |
-2.74% |
2019-07-26 |
12.65 |
12.74 |
12.09 |
12.41 |
89916手 |
11111万 |
-0.21 |
-1.66% |
2019-07-19 |
12.65 |
12.94 |
12.42 |
12.62 |
101084手 |
12870万 |
0.00 |
0.00% |
2019-07-12 |
13.35 |
13.35 |
12.41 |
12.62 |
120639手 |
15377万 |
-0.77 |
-5.75% |
2019-07-05 |
13.63 |
13.80 |
13.18 |
13.39 |
165050手 |
22315万 |
0.08 |
0.60% |
2019-06-28 |
14.20 |
14.20 |
13.17 |
13.31 |
176490手 |
24116万 |
-0.89 |
-6.27% |
2019-06-21 |
13.06 |
14.25 |
13.06 |
14.20 |
230364手 |
31547万 |
1.04 |
7.90% |
2019-06-14 |
12.90 |
13.79 |
12.90 |
13.16 |
187052手 |
25191万 |
0.05 |
0.38% |
2019-06-06 |
13.33 |
13.68 |
13.03 |
13.11 |
135681手 |
18083万 |
-0.25 |
-1.87% |
2019-05-31 |
13.50 |
13.94 |
13.20 |
13.36 |
178061手 |
24291万 |
-0.09 |
-0.67% |
2019-05-24 |
13.15 |
13.90 |
12.95 |
13.45 |
164584手 |
22176万 |
0.33 |
2.52% |
2019-05-17 |
13.74 |
14.04 |
13.02 |
13.12 |
200822手 |
27468万 |
-0.81 |
-5.82% |
2019-05-10 |
13.94 |
13.96 |
13.01 |
13.93 |
278141手 |
37631万 |
-0.96 |
-6.45% |
2019-04-30 |
17.27 |
17.27 |
14.63 |
14.89 |
297113手 |
46884万 |
-2.46 |
-14.18% |
2019-04-26 |
17.47 |
17.85 |
15.80 |
17.35 |
755873手 |
130313万 |
-0.09 |
-0.52% |
2019-04-19 |
16.18 |
17.49 |
15.56 |
17.44 |
479809手 |
79766万 |
1.42 |
8.86% |
2019-04-12 |
16.79 |
16.99 |
15.58 |
16.02 |
325625手 |
52933万 |
-0.71 |
-4.24% |
2019-04-04 |
16.05 |
17.34 |
16.05 |
16.73 |
322145手 |
54065万 |
0.73 |
4.56% |
2019-03-29 |
16.30 |
16.56 |
15.08 |
16.00 |
325602手 |
51536万 |
-0.72 |
-4.31% |
2019-03-22 |
16.30 |
17.22 |
15.88 |
16.72 |
434374手 |
72308万 |
0.50 |
3.08% |
2019-03-15 |
17.00 |
19.00 |
15.70 |
16.22 |
736511手 |
127250万 |
-0.31 |
-1.88% |
2019-03-08 |
15.15 |
17.64 |
15.03 |
16.53 |
819495手 |
132237万 |
1.50 |
9.98% |
2019-03-01 |
14.60 |
15.67 |
14.18 |
15.03 |
625004手 |
93313万 |
0.99 |
7.05% |
2019-02-22 |
13.08 |
14.17 |
13.08 |
14.04 |
357750手 |
49087万 |
1.02 |
7.83% |
2019-02-15 |
12.54 |
13.18 |
12.40 |
13.02 |
159917手 |
20599万 |
0.67 |
5.42% |
2019-02-01 |
12.79 |
12.92 |
11.90 |
12.35 |
103325手 |
12701万 |
-0.47 |
-3.67% |
2019-01-25 |
13.22 |
13.30 |
12.81 |
12.82 |
115609手 |
15090万 |
-0.31 |
-2.36% |
2019-01-18 |
13.65 |
13.97 |
12.85 |
13.13 |
226894手 |
30616万 |
-0.53 |
-3.88% |
2019-01-11 |
13.79 |
13.98 |
13.27 |
13.66 |
270996手 |
37079万 |
-0.02 |
-0.15% |
2018-12-28 |
12.82 |
13.65 |
12.65 |
12.90 |
235032手 |
31109万 |
0.08 |
0.62% |
2018-12-21 |
12.66 |
12.90 |
12.52 |
12.82 |
92353手 |
11766万 |
0.17 |
1.34% |
2018-12-14 |
12.90 |
13.35 |
12.65 |
12.65 |
132337手 |
17321万 |
-0.38 |
-2.92% |
2018-12-07 |
13.48 |
13.77 |
13.00 |
13.03 |
176762手 |
23655万 |
-0.08 |
-0.61% |
2018-11-30 |
13.01 |
13.78 |
12.71 |
13.11 |
200733手 |
26588万 |
0.09 |
0.69% |
2018-11-23 |
14.27 |
14.97 |
12.86 |
13.02 |
380747手 |
53983万 |
-1.26 |
-8.82% |
2018-11-16 |
12.90 |
14.80 |
12.82 |
14.28 |
343834手 |
47400万 |
1.32 |
10.19% |
2018-11-09 |
13.10 |
13.43 |
12.71 |
12.96 |
196637手 |
25768万 |
-0.23 |
-1.74% |
2018-11-02 |
12.30 |
13.78 |
11.90 |
13.19 |
205199手 |
26169万 |
0.83 |
6.71% |
2018-10-26 |
12.57 |
13.28 |
11.91 |
12.36 |
171173手 |
21543万 |
-0.03 |
-0.24% |
2018-10-19 |
12.50 |
12.83 |
11.48 |
12.39 |
155528手 |
19120万 |
-0.22 |
-1.75% |
2018-10-12 |
15.23 |
15.25 |
11.96 |
12.61 |
202479手 |
27923万 |
-3.12 |
-19.84% |
2018-09-28 |
15.91 |
16.35 |
15.33 |
15.73 |
198551手 |
31580万 |
-0.29 |
-1.81% |
2018-09-21 |
15.37 |
16.39 |
14.88 |
16.02 |
424875手 |
67726万 |
0.49 |
3.15% |
2018-09-14 |
15.05 |
16.20 |
14.30 |
15.53 |
258153手 |
39025万 |
0.25 |
1.64% |
2018-09-07 |
14.90 |
16.60 |
14.10 |
15.28 |
352413手 |
54751万 |
0.35 |
2.34% |
2018-08-31 |
15.20 |
16.17 |
14.85 |
14.93 |
299115手 |
46502万 |
-0.11 |
-0.73% |
2018-08-24 |
13.72 |
16.60 |
13.72 |
15.04 |
503809手 |
77841万 |
1.17 |
8.44% |
2018-08-17 |
13.70 |
14.88 |
13.56 |
13.87 |
182106手 |
26050万 |
-0.03 |
-0.22% |
2018-08-10 |
13.47 |
14.06 |
13.00 |
13.90 |
121188手 |
16433万 |
0.34 |
2.51% |
2018-08-03 |
15.60 |
15.64 |
13.55 |
13.56 |
151498手 |
22139万 |
-1.93 |
-12.46% |
2018-07-27 |
15.49 |
16.46 |
15.40 |
15.49 |
206750手 |
32808万 |
-0.07 |
-0.45% |
2018-07-20 |
15.84 |
16.10 |
15.08 |
15.56 |
163346手 |
25457万 |
-0.17 |
-1.08% |
2018-07-13 |
15.82 |
16.10 |
14.55 |
15.73 |
171318手 |
26607万 |
0.11 |
0.70% |
2018-07-06 |
16.44 |
16.44 |
15.13 |
15.62 |
182436手 |
28956万 |
-0.82 |
-4.99% |
2018-06-29 |
15.30 |
16.45 |
14.76 |
16.44 |
180971手 |
28419万 |
1.26 |
8.30% |
2018-06-22 |
16.70 |
16.70 |
14.51 |
15.18 |
136616手 |
20986万 |
-1.66 |
-9.86% |
2018-06-15 |
18.10 |
18.43 |
16.80 |
16.84 |
130732手 |
23283万 |
-1.41 |
-7.73% |
2018-06-08 |
19.30 |
19.49 |
18.05 |
18.25 |
142843手 |
27118万 |
-0.96 |
-5.00% |
2018-06-01 |
21.80 |
22.16 |
19.06 |
19.21 |
182807手 |
37523万 |
-2.60 |
-11.92% |
2018-05-25 |
22.31 |
22.82 |
21.75 |
21.81 |
183669手 |
41113万 |
-0.42 |
-1.89% |
2018-05-18 |
22.14 |
22.66 |
21.66 |
22.23 |
160970手 |
35558万 |
0.10 |
0.45% |
2018-05-11 |
22.32 |
23.19 |
22.11 |
22.13 |
213697手 |
48562万 |
-0.16 |
-0.72% |
2018-05-04 |
23.06 |
23.06 |
21.46 |
22.29 |
175082手 |
39019万 |
-0.89 |
-3.84% |
2018-04-27 |
22.95 |
24.37 |
22.67 |
23.18 |
343736手 |
80819万 |
-0.21 |
-0.90% |
2018-04-20 |
25.69 |
26.60 |
23.30 |
23.39 |
824583手 |
209063万 |
-2.99 |
-11.33% |
2018-04-13 |
23.11 |
26.38 |
22.10 |
26.38 |
585660手 |
144265万 |
2.96 |
12.64% |
2018-04-04 |
24.80 |
25.00 |
23.35 |
23.42 |
210302手 |
50935万 |
-1.05 |
-4.29% |
2018-03-30 |
21.44 |
24.64 |
21.02 |
24.47 |
344743手 |
80205万 |
2.71 |
12.45% |
2018-03-23 |
24.32 |
25.60 |
21.69 |
21.76 |
375897手 |
90452万 |
-2.62 |
-10.75% |
2018-03-16 |
25.07 |
26.10 |
24.18 |
24.38 |
439405手 |
110030万 |
-0.62 |
-2.48% |
2018-03-09 |
23.53 |
25.17 |
22.78 |
25.00 |
400524手 |
94978万 |
1.37 |
5.80% |
2018-03-02 |
21.58 |
24.56 |
21.40 |
23.63 |
389540手 |
89527万 |
2.20 |
10.27% |