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 |
2021-04-16 |
4.95 |
5.43 |
4.75 |
5.32 |
1015338手 |
51549万 |
0.41 |
8.35% |
2021-04-09 |
4.92 |
5.17 |
4.87 |
4.91 |
540990手 |
27208万 |
-0.05 |
-1.01% |
2021-04-02 |
4.94 |
5.02 |
4.61 |
4.96 |
813041手 |
38909万 |
0.11 |
2.27% |
2021-03-26 |
4.53 |
4.86 |
4.29 |
4.85 |
736284手 |
33455万 |
0.29 |
6.36% |
2021-03-19 |
4.71 |
4.84 |
4.51 |
4.56 |
651738手 |
30386万 |
-0.18 |
-3.80% |
2021-03-12 |
4.93 |
4.99 |
4.43 |
4.74 |
847051手 |
40019万 |
-0.11 |
-2.27% |
2021-03-05 |
4.76 |
4.99 |
4.60 |
4.85 |
783343手 |
37374万 |
0.12 |
2.54% |
2021-02-26 |
4.65 |
5.03 |
4.60 |
4.73 |
1097437手 |
53293万 |
0.11 |
2.38% |
2021-02-19 |
4.21 |
4.63 |
4.20 |
4.62 |
464531手 |
20443万 |
0.52 |
12.68% |
2021-02-10 |
4.20 |
4.27 |
4.00 |
4.10 |
391597手 |
16212万 |
-0.08 |
-1.91% |
2021-02-05 |
4.49 |
5.07 |
4.15 |
4.18 |
1063808手 |
49144万 |
-0.47 |
-10.11% |
2021-01-29 |
4.90 |
5.25 |
4.60 |
4.65 |
1452881手 |
72007万 |
-0.30 |
-6.06% |
2021-01-22 |
4.69 |
5.38 |
4.62 |
4.95 |
1380910手 |
68647万 |
0.24 |
5.10% |
2021-01-15 |
5.25 |
5.26 |
4.45 |
4.71 |
999497手 |
47931万 |
-0.52 |
-9.94% |
2021-01-08 |
6.28 |
6.29 |
5.08 |
5.23 |
1717876手 |
97723万 |
-0.97 |
-15.64% |
2020-12-31 |
6.43 |
6.62 |
6.09 |
6.20 |
1375472手 |
86572万 |
-0.22 |
-3.43% |
2020-12-25 |
6.31 |
6.58 |
6.00 |
6.42 |
1764806手 |
112181万 |
0.07 |
1.10% |
2020-12-18 |
6.18 |
6.65 |
6.02 |
6.35 |
1076645手 |
67755万 |
0.12 |
1.93% |
2020-12-11 |
6.18 |
6.52 |
6.02 |
6.23 |
990864手 |
62527万 |
0.02 |
0.32% |
2020-12-04 |
6.35 |
6.41 |
6.00 |
6.21 |
667226手 |
41305万 |
-0.21 |
-3.27% |
2020-11-27 |
7.11 |
7.62 |
6.32 |
6.42 |
2712629手 |
189649万 |
-0.43 |
-6.28% |
2020-11-20 |
6.61 |
6.94 |
6.49 |
6.85 |
1012346手 |
68074万 |
0.18 |
2.70% |
2020-11-13 |
6.50 |
6.76 |
6.16 |
6.67 |
1083020手 |
70392万 |
0.18 |
2.77% |
2020-11-06 |
6.48 |
6.80 |
6.35 |
6.49 |
962300手 |
63342万 |
0.01 |
0.15% |
2020-10-30 |
6.52 |
7.08 |
6.45 |
6.48 |
1301082手 |
87566万 |
-0.23 |
-3.43% |
2020-10-23 |
6.93 |
7.15 |
6.59 |
6.71 |
907339手 |
62675万 |
-0.17 |
-2.47% |
2020-10-16 |
6.61 |
7.04 |
6.61 |
6.88 |
883452手 |
60753万 |
0.27 |
4.08% |
2020-10-09 |
6.53 |
6.71 |
6.53 |
6.61 |
134090手 |
8889万 |
0.21 |
3.28% |
2020-09-30 |
6.65 |
6.68 |
6.36 |
6.40 |
356680手 |
23088万 |
-0.21 |
-3.18% |
2020-09-25 |
7.90 |
7.96 |
6.47 |
6.61 |
1891317手 |
136715万 |
-1.27 |
-16.12% |
2020-09-18 |
7.90 |
8.20 |
7.28 |
7.88 |
2910647手 |
225306万 |
0.53 |
7.21% |
2020-09-11 |
7.50 |
7.95 |
7.16 |
7.35 |
2130442手 |
162209万 |
-0.13 |
-1.74% |
2020-09-04 |
7.02 |
7.50 |
6.87 |
7.48 |
1201033手 |
87219万 |
0.40 |
5.65% |
2020-08-28 |
6.85 |
7.36 |
6.65 |
7.08 |
1193406手 |
82896万 |
0.30 |
4.42% |
2020-08-21 |
7.11 |
7.26 |
6.77 |
6.78 |
981123手 |
68919万 |
-0.33 |
-4.64% |
2020-08-14 |
7.61 |
7.74 |
6.75 |
7.11 |
1065833手 |
75820万 |
-0.55 |
-7.18% |
2020-08-07 |
8.01 |
8.49 |
7.38 |
7.66 |
1277845手 |
102443万 |
-0.36 |
-4.49% |
2020-07-31 |
7.77 |
8.35 |
7.56 |
8.02 |
1490558手 |
118222万 |
0.41 |
5.39% |
2020-07-24 |
6.85 |
8.10 |
6.80 |
7.61 |
1689023手 |
128964万 |
0.75 |
10.93% |
2020-07-17 |
7.24 |
7.72 |
6.58 |
6.86 |
1206504手 |
87522万 |
-0.38 |
-5.25% |
2020-07-10 |
7.00 |
7.51 |
6.95 |
7.24 |
1147229手 |
83478万 |
0.25 |
3.58% |
2020-07-03 |
7.02 |
7.15 |
6.82 |
6.99 |
472551手 |
32821万 |
-0.04 |
-0.57% |
2020-06-24 |
7.13 |
7.35 |
7.02 |
7.03 |
338717手 |
24183万 |
-0.07 |
-0.99% |
2020-06-19 |
6.93 |
7.42 |
6.90 |
7.10 |
753163手 |
53669万 |
0.11 |
1.57% |
2020-06-12 |
6.74 |
7.11 |
6.55 |
6.99 |
713754手 |
48557万 |
0.27 |
4.02% |
2020-06-05 |
6.60 |
6.90 |
6.54 |
6.72 |
707348手 |
47768万 |
0.08 |
1.21% |
2020-05-29 |
6.40 |
6.88 |
6.32 |
6.64 |
776014手 |
50864万 |
0.27 |
4.24% |
2020-05-22 |
6.71 |
6.74 |
6.37 |
6.37 |
772789手 |
50249万 |
-0.38 |
-5.63% |
2020-05-15 |
8.70 |
8.70 |
6.65 |
6.75 |
1840359手 |
137123万 |
-2.04 |
-23.21% |
2020-05-08 |
8.19 |
8.99 |
8.03 |
8.79 |
1165093手 |
99283万 |
0.56 |
6.80% |
2020-04-30 |
8.25 |
8.35 |
7.66 |
8.23 |
910475手 |
72750万 |
0.09 |
1.11% |
2020-04-24 |
7.25 |
8.38 |
7.17 |
8.14 |
1073034手 |
84425万 |
0.93 |
12.90% |
2020-04-17 |
6.85 |
7.57 |
6.81 |
7.21 |
696433手 |
50604万 |
0.30 |
4.34% |
2020-04-10 |
6.57 |
6.96 |
6.52 |
6.91 |
707252手 |
47573万 |
0.43 |
6.64% |
2020-04-03 |
6.55 |
6.74 |
6.38 |
6.48 |
518300手 |
33951万 |
-0.03 |
-0.46% |
2020-03-27 |
6.48 |
6.88 |
6.24 |
6.51 |
640553手 |
41749万 |
-0.15 |
-2.25% |
2020-03-20 |
7.31 |
7.45 |
6.26 |
6.66 |
728544手 |
49520万 |
-0.62 |
-8.52% |
2020-03-13 |
7.57 |
8.24 |
6.82 |
7.28 |
1114027手 |
85562万 |
-0.45 |
-5.82% |
2020-03-06 |
6.92 |
7.87 |
6.88 |
7.73 |
989218手 |
74168万 |
0.92 |
13.51% |
2020-02-28 |
7.61 |
7.83 |
6.77 |
6.81 |
1363812手 |
100405万 |
-1.13 |
-14.23% |
2020-02-21 |
7.04 |
8.56 |
6.99 |
7.94 |
1918895手 |
152688万 |
0.89 |
12.62% |
2020-02-14 |
6.16 |
7.27 |
6.05 |
7.05 |
1207475手 |
82581万 |
0.88 |
14.26% |
2020-02-07 |
6.58 |
6.58 |
5.92 |
6.17 |
1155140手 |
70128万 |
-1.14 |
-15.60% |
2020-01-23 |
7.65 |
7.75 |
7.26 |
7.31 |
547698手 |
41204万 |
-0.32 |
-4.19% |
2020-01-17 |
7.52 |
8.50 |
7.42 |
7.63 |
1391416手 |
110401万 |
0.15 |
2.00% |
2020-01-10 |
7.55 |
7.66 |
7.24 |
7.48 |
852294手 |
63841万 |
-0.01 |
-0.13% |
2020-01-03 |
7.40 |
7.58 |
7.37 |
7.49 |
256015手 |
19080万 |
0.09 |
1.22% |
2019-12-31 |
9.07 |
9.29 |
7.31 |
7.40 |
339388手 |
27001万 |
-0.03 |
-0.40% |
2019-12-27 |
7.75 |
8.18 |
7.20 |
7.43 |
882985手 |
66528万 |
-0.32 |
-4.13% |
2019-12-20 |
7.74 |
8.15 |
7.65 |
7.75 |
686323手 |
54488万 |
0.07 |
0.91% |
2019-12-13 |
8.10 |
8.26 |
7.62 |
7.68 |
760857手 |
60337万 |
-0.39 |
-4.83% |
2019-12-06 |
7.80 |
8.12 |
7.65 |
8.07 |
462501手 |
36661万 |
0.35 |
4.53% |
2019-11-29 |
7.04 |
7.80 |
6.86 |
7.72 |
587325手 |
43560万 |
0.68 |
9.66% |
2019-11-22 |
7.15 |
7.25 |
6.93 |
7.04 |
218931手 |
15605万 |
-0.08 |
-1.12% |
2019-11-15 |
7.43 |
7.43 |
7.04 |
7.12 |
225400手 |
16227万 |
-0.33 |
-4.43% |
2019-11-08 |
7.15 |
7.55 |
7.14 |
7.45 |
356661手 |
26096万 |
0.32 |
4.49% |
2019-11-01 |
7.43 |
8.37 |
6.83 |
7.13 |
1043100手 |
77474万 |
-0.26 |
-3.52% |
2019-10-25 |
7.12 |
7.64 |
6.99 |
7.39 |
416780手 |
30776万 |
0.27 |
3.79% |
2019-10-18 |
6.88 |
7.33 |
6.88 |
7.12 |
372936手 |
26522万 |
0.26 |
3.79% |
2019-10-11 |
7.03 |
7.10 |
6.68 |
6.86 |
305503手 |
21078万 |
-0.18 |
-2.56% |
2019-09-30 |
7.14 |
7.17 |
7.00 |
7.04 |
49077手 |
3461万 |
-0.05 |
-0.70% |
2019-09-27 |
10.08 |
10.44 |
7.06 |
7.09 |
525338手 |
45374万 |
-3.03 |
-29.94% |
2019-09-20 |
10.52 |
10.68 |
10.00 |
10.12 |
538097手 |
54760万 |
-0.38 |
-3.62% |
2019-09-12 |
9.90 |
10.54 |
9.81 |
10.50 |
423445手 |
43188万 |
0.65 |
6.60% |
2019-09-06 |
9.45 |
9.96 |
9.25 |
9.85 |
656481手 |
63292万 |
0.46 |
4.90% |
2019-08-30 |
8.51 |
9.59 |
8.42 |
9.39 |
517524手 |
46983万 |
0.74 |
8.55% |
2019-08-23 |
8.39 |
8.88 |
8.39 |
8.65 |
385655手 |
33347万 |
0.25 |
2.98% |
2019-08-16 |
8.36 |
8.55 |
8.02 |
8.40 |
315636手 |
26390万 |
0.05 |
0.60% |
2019-08-09 |
8.89 |
9.45 |
8.20 |
8.35 |
767855手 |
67938万 |
-0.55 |
-6.18% |
2019-08-02 |
8.63 |
9.20 |
8.59 |
8.90 |
470964手 |
41822万 |
0.26 |
3.01% |
2019-07-26 |
8.47 |
8.67 |
8.30 |
8.64 |
332118手 |
28007万 |
0.15 |
1.77% |
2019-07-19 |
8.46 |
8.67 |
8.40 |
8.49 |
261358手 |
22192万 |
0.00 |
0.00% |
2019-07-12 |
8.46 |
8.79 |
8.23 |
8.49 |
340224手 |
28954万 |
0.02 |
0.24% |
2019-07-05 |
8.52 |
8.67 |
8.43 |
8.47 |
241042手 |
20489万 |
-0.01 |
-0.12% |
2019-06-28 |
8.50 |
8.84 |
8.41 |
8.48 |
316369手 |
27086万 |
-0.02 |
-0.23% |
2019-06-21 |
8.41 |
8.65 |
8.31 |
8.50 |
306310手 |
25933万 |
-0.01 |
-0.12% |
2019-06-14 |
8.79 |
8.93 |
8.11 |
8.51 |
375885手 |
32773万 |
-0.22 |
-2.52% |
2019-06-06 |
8.47 |
9.30 |
8.33 |
8.73 |
339568手 |
29542万 |
0.23 |
2.71% |
2019-05-31 |
8.50 |
8.56 |
8.37 |
8.50 |
232297手 |
19677万 |
-0.02 |
-0.23% |
2019-05-24 |
8.43 |
8.68 |
8.23 |
8.52 |
278838手 |
23662万 |
0.01 |
0.12% |
2019-05-17 |
8.52 |
8.76 |
8.09 |
8.51 |
282587手 |
24000万 |
-0.10 |
-1.16% |
2019-05-10 |
8.44 |
8.78 |
8.01 |
8.61 |
299959手 |
25503万 |
0.01 |
0.12% |
2019-04-30 |
8.86 |
8.86 |
8.42 |
8.60 |
111715手 |
9626万 |
-0.24 |
-2.71% |
2019-04-26 |
9.52 |
9.52 |
8.70 |
8.84 |
361493手 |
32975万 |
-0.61 |
-6.46% |
2019-04-19 |
9.53 |
9.75 |
9.20 |
9.45 |
387582手 |
36797万 |
0.09 |
0.96% |
2019-04-12 |
10.12 |
10.34 |
9.26 |
9.36 |
593447手 |
57922万 |
-0.90 |
-8.77% |
2019-04-04 |
9.39 |
10.55 |
9.35 |
10.26 |
853259手 |
86317万 |
0.95 |
10.20% |
2019-03-29 |
9.80 |
9.88 |
9.01 |
9.31 |
496362手 |
46603万 |
-0.63 |
-6.34% |
2019-03-22 |
10.32 |
10.48 |
9.70 |
9.94 |
665115手 |
66961万 |
-0.36 |
-3.50% |
2019-03-15 |
9.67 |
11.19 |
9.67 |
10.30 |
1192955手 |
126054万 |
0.67 |
6.96% |
2019-03-08 |
9.70 |
10.59 |
9.62 |
9.63 |
910846手 |
92249万 |
-0.07 |
-0.72% |
2019-03-01 |
9.29 |
10.45 |
9.22 |
9.70 |
781506手 |
75942万 |
0.50 |
5.43% |
2019-02-22 |
9.20 |
9.60 |
9.03 |
9.20 |
537278手 |
49598万 |
0.03 |
0.33% |
2019-02-15 |
8.57 |
9.55 |
8.55 |
9.17 |
382456手 |
34444万 |
0.63 |
7.38% |
2019-02-01 |
9.42 |
9.80 |
7.80 |
8.54 |
625117手 |
55418万 |
-1.02 |
-10.67% |
2019-01-25 |
9.21 |
9.56 |
9.04 |
9.56 |
305406手 |
28335万 |
0.28 |
3.02% |
2019-01-18 |
9.25 |
9.59 |
9.05 |
9.28 |
271645手 |
25420万 |
0.02 |
0.22% |
2019-01-11 |
9.38 |
9.60 |
9.00 |
9.26 |
283227手 |
26309万 |
-0.03 |
-0.32% |
2018-12-28 |
9.53 |
9.59 |
8.95 |
9.06 |
194720手 |
17843万 |
-0.47 |
-4.93% |
2018-12-21 |
10.00 |
10.03 |
9.30 |
9.53 |
152889手 |
14839万 |
-0.44 |
-4.41% |
2018-12-14 |
10.56 |
10.56 |
9.95 |
9.97 |
206663手 |
21082万 |
-0.63 |
-5.94% |
2018-12-07 |
11.00 |
11.28 |
10.40 |
10.60 |
414591手 |
44845万 |
-0.10 |
-0.94% |
2018-11-30 |
10.48 |
11.88 |
10.24 |
10.70 |
512379手 |
56028万 |
0.26 |
2.49% |
2018-11-23 |
10.51 |
11.29 |
10.33 |
10.44 |
516685手 |
56543万 |
-0.14 |
-1.32% |
2018-11-16 |
9.75 |
10.77 |
9.70 |
10.58 |
454290手 |
46268万 |
0.65 |
6.55% |
2018-11-09 |
9.50 |
10.68 |
9.27 |
9.93 |
683812手 |
69573万 |
0.34 |
3.54% |
2018-11-02 |
8.99 |
9.80 |
8.90 |
9.59 |
254605手 |
23549万 |
0.58 |
6.44% |
2018-10-26 |
9.24 |
9.78 |
8.88 |
9.01 |
219398手 |
20459万 |
-0.11 |
-1.21% |
2018-10-19 |
9.10 |
9.30 |
8.79 |
9.12 |
192715手 |
17357万 |
0.07 |
0.77% |
2018-10-12 |
9.90 |
10.12 |
8.80 |
9.05 |
283060手 |
26738万 |
-1.10 |
-10.84% |
2018-09-28 |
10.90 |
11.06 |
9.90 |
10.15 |
369255手 |
38370万 |
-0.80 |
-7.31% |
2018-09-21 |
10.50 |
11.20 |
10.14 |
10.95 |
401764手 |
42652万 |
0.21 |
1.96% |
2018-09-14 |
10.15 |
11.06 |
9.97 |
10.74 |
423902手 |
44782万 |
0.47 |
4.58% |
2018-09-07 |
10.60 |
11.19 |
9.92 |
10.27 |
403663手 |
42041万 |
-0.19 |
-1.82% |
2018-08-31 |
11.19 |
11.48 |
10.45 |
10.46 |
393624手 |
43367万 |
-0.62 |
-5.60% |
2018-08-24 |
11.40 |
12.30 |
10.70 |
11.08 |
731753手 |
83215万 |
-0.47 |
-4.07% |
2018-08-17 |
10.48 |
12.31 |
10.30 |
11.55 |
927788手 |
108150万 |
0.92 |
8.65% |
2018-08-10 |
10.96 |
10.97 |
10.25 |
10.63 |
665551手 |
70608万 |
-0.17 |
-1.57% |
2018-08-03 |
12.88 |
12.93 |
10.40 |
10.80 |
720582手 |
84019万 |
-1.92 |
-15.09% |
2018-07-27 |
14.00 |
14.47 |
12.62 |
12.72 |
1029127手 |
137834万 |
-1.46 |
-10.30% |
2018-07-20 |
13.87 |
15.59 |
13.15 |
14.18 |
2111775手 |
305349万 |
0.55 |
4.04% |
2018-07-13 |
18.96 |
22.68 |
11.82 |
13.63 |
1011613手 |
179337万 |
-5.07 |
-27.11% |
2018-07-06 |
19.02 |
19.86 |
17.86 |
18.70 |
441587手 |
83044万 |
-0.58 |
-3.01% |
2018-06-29 |
16.70 |
19.60 |
16.70 |
19.28 |
462335手 |
85285万 |
2.48 |
14.76% |
2018-06-22 |
19.17 |
19.48 |
15.40 |
16.80 |
313494手 |
53953万 |
-3.04 |
-15.32% |
2018-06-15 |
21.31 |
21.85 |
19.67 |
19.84 |
258135手 |
53926万 |
-1.36 |
-6.42% |
2018-06-08 |
21.91 |
22.70 |
20.32 |
21.20 |
333921手 |
72150万 |
-0.49 |
-2.26% |
2018-06-01 |
22.91 |
24.18 |
21.00 |
21.69 |
386475手 |
86901万 |
-0.97 |
-4.28% |
2018-05-25 |
24.29 |
25.15 |
22.61 |
22.66 |
370010手 |
89595万 |
-1.62 |
-6.67% |
2018-05-18 |
28.05 |
28.48 |
23.36 |
24.28 |
630038手 |
167738万 |
-3.82 |
-13.59% |
2018-05-11 |
25.80 |
28.85 |
25.70 |
28.10 |
624155手 |
168132万 |
2.54 |
9.94% |
2018-05-04 |
26.98 |
27.18 |
24.70 |
25.56 |
230913手 |
59705万 |
-0.94 |
-3.55% |
2018-04-27 |
27.80 |
29.53 |
25.82 |
26.50 |
526421手 |
145213万 |
-1.48 |
-5.29% |
2018-04-20 |
29.01 |
29.70 |
27.12 |
27.98 |
512764手 |
145652万 |
-1.21 |
-4.14% |