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 |
2021-01-21 |
9.30 |
10.17 |
9.22 |
9.68 |
286786手 |
27452万 |
0.36 |
3.86% |
2021-01-15 |
10.45 |
10.46 |
8.53 |
9.32 |
536811手 |
50115万 |
-1.16 |
-11.07% |
2021-01-08 |
11.25 |
12.88 |
10.38 |
10.48 |
815215手 |
95620万 |
-0.90 |
-7.91% |
2020-12-31 |
13.60 |
13.60 |
10.98 |
11.38 |
766724手 |
92007万 |
-2.55 |
-18.31% |
2020-12-25 |
11.69 |
14.31 |
11.59 |
13.93 |
1463912手 |
191558万 |
2.24 |
19.16% |
2020-12-18 |
11.41 |
12.87 |
11.11 |
11.69 |
1183937手 |
142003万 |
0.04 |
0.34% |
2020-12-11 |
10.77 |
13.55 |
10.41 |
11.65 |
1455502手 |
175792万 |
1.56 |
15.46% |
2020-12-04 |
10.42 |
10.53 |
9.95 |
10.09 |
163085手 |
16602万 |
-0.34 |
-3.26% |
2020-11-27 |
10.80 |
11.22 |
10.26 |
10.43 |
445056手 |
47881万 |
-0.33 |
-3.07% |
2020-11-20 |
10.70 |
11.07 |
10.12 |
10.76 |
410002手 |
43246万 |
0.07 |
0.66% |
2020-11-13 |
11.55 |
11.96 |
10.47 |
10.69 |
633308手 |
70390万 |
-0.87 |
-7.53% |
2020-11-06 |
11.45 |
12.78 |
11.21 |
11.56 |
1258550手 |
150592万 |
0.16 |
1.40% |
2020-10-30 |
11.21 |
15.68 |
11.20 |
11.40 |
2190254手 |
299003万 |
0.51 |
4.68% |
2020-10-23 |
10.75 |
11.65 |
10.25 |
10.89 |
376849手 |
40547万 |
0.30 |
2.83% |
2020-10-16 |
10.23 |
10.98 |
10.11 |
10.59 |
358346手 |
37971万 |
0.41 |
4.03% |
2020-10-09 |
9.66 |
10.27 |
9.60 |
10.18 |
69605手 |
6961万 |
0.69 |
7.27% |
2020-09-30 |
9.39 |
9.59 |
9.06 |
9.49 |
64661手 |
6035万 |
0.16 |
1.72% |
2020-09-25 |
9.91 |
9.98 |
9.21 |
9.33 |
178388手 |
17195万 |
-0.53 |
-5.38% |
2020-09-18 |
9.61 |
10.35 |
9.58 |
9.86 |
272359手 |
27210万 |
0.35 |
3.68% |
2020-09-11 |
10.66 |
11.73 |
9.10 |
9.51 |
631927手 |
66788万 |
-0.99 |
-9.43% |
2020-09-04 |
9.72 |
11.12 |
9.48 |
10.50 |
624392手 |
64584万 |
0.67 |
6.82% |
2020-08-28 |
9.20 |
10.18 |
9.06 |
9.83 |
335132手 |
32407万 |
0.61 |
6.62% |
2020-08-21 |
9.26 |
9.58 |
9.00 |
9.22 |
160759手 |
14936万 |
-0.03 |
-0.32% |
2020-08-14 |
9.01 |
9.39 |
8.66 |
9.25 |
143888手 |
13076万 |
0.21 |
2.32% |
2020-08-07 |
9.06 |
9.44 |
8.93 |
9.04 |
150350手 |
13778万 |
-0.01 |
-0.11% |
2020-07-31 |
8.83 |
9.25 |
8.70 |
9.05 |
134150手 |
12122万 |
0.24 |
2.72% |
2020-07-24 |
9.02 |
9.51 |
8.81 |
8.81 |
233464手 |
21456万 |
-0.15 |
-1.67% |
2020-07-17 |
8.80 |
10.12 |
8.65 |
8.96 |
461322手 |
43639万 |
0.23 |
2.63% |
2020-07-10 |
8.37 |
9.03 |
8.36 |
8.73 |
285627手 |
24879万 |
0.38 |
4.55% |
2020-07-03 |
8.05 |
8.35 |
7.94 |
8.35 |
88901手 |
7247万 |
0.30 |
3.73% |
2020-06-24 |
8.28 |
8.28 |
8.04 |
8.05 |
48578手 |
3949万 |
-0.13 |
-1.59% |
2020-06-19 |
8.19 |
8.24 |
8.09 |
8.18 |
81550手 |
6675万 |
-0.01 |
-0.12% |
2020-06-12 |
8.35 |
8.46 |
8.04 |
8.19 |
77215手 |
6382万 |
-0.15 |
-1.80% |
2020-06-05 |
8.19 |
8.68 |
8.19 |
8.34 |
140016手 |
11739万 |
0.16 |
1.96% |
2020-05-29 |
8.55 |
8.66 |
8.11 |
8.18 |
115424手 |
9720万 |
-0.10 |
-1.21% |
2020-05-22 |
8.23 |
8.72 |
8.08 |
8.28 |
117475手 |
9820万 |
0.05 |
0.61% |
2020-05-15 |
8.40 |
8.50 |
8.12 |
8.23 |
60333手 |
5014万 |
-0.17 |
-2.02% |
2020-05-08 |
8.15 |
8.42 |
8.08 |
8.40 |
40061手 |
3326万 |
0.24 |
2.94% |
2020-04-30 |
8.81 |
8.95 |
7.65 |
8.16 |
100566手 |
8287万 |
-0.70 |
-7.90% |
2020-04-24 |
9.18 |
9.58 |
8.84 |
8.86 |
152274手 |
13942万 |
-0.34 |
-3.70% |
2020-04-17 |
9.03 |
9.36 |
8.84 |
9.20 |
99798手 |
9052万 |
0.08 |
0.88% |
2020-04-10 |
9.16 |
9.52 |
9.08 |
9.12 |
81237手 |
7556万 |
0.11 |
1.22% |
2020-04-03 |
9.26 |
9.31 |
8.82 |
9.01 |
82574手 |
7484万 |
-0.41 |
-4.35% |
2020-03-27 |
9.35 |
9.69 |
9.15 |
9.42 |
118822手 |
11256万 |
-0.11 |
-1.15% |
2020-03-20 |
10.10 |
10.38 |
9.03 |
9.53 |
174293手 |
16796万 |
-0.49 |
-4.89% |
2020-03-13 |
10.66 |
10.98 |
9.64 |
10.02 |
242880手 |
25301万 |
-0.99 |
-8.99% |
2020-03-06 |
9.71 |
11.09 |
9.71 |
11.01 |
260650手 |
27369万 |
1.37 |
14.21% |
2020-02-28 |
10.60 |
11.40 |
9.64 |
9.64 |
416005手 |
43784万 |
-0.99 |
-9.31% |
2020-02-21 |
9.58 |
10.88 |
9.58 |
10.63 |
338100手 |
35152万 |
1.00 |
10.38% |
2020-02-14 |
9.26 |
9.75 |
9.23 |
9.63 |
186693手 |
17759万 |
0.41 |
4.45% |
2020-02-07 |
9.32 |
9.32 |
8.40 |
9.22 |
173226手 |
15650万 |
-1.14 |
-11.00% |
2020-01-23 |
11.14 |
11.43 |
10.27 |
10.36 |
163603手 |
17827万 |
-0.79 |
-7.08% |
2020-01-17 |
11.40 |
12.28 |
11.11 |
11.15 |
337858手 |
39117万 |
-0.14 |
-1.24% |
2020-01-10 |
11.09 |
11.75 |
10.96 |
11.29 |
429875手 |
48983万 |
0.14 |
1.26% |
2020-01-03 |
11.11 |
11.43 |
11.01 |
11.15 |
153986手 |
17205万 |
0.07 |
0.63% |
2019-12-31 |
13.05 |
13.87 |
10.51 |
11.08 |
404776手 |
50068万 |
0.25 |
2.31% |
2019-12-27 |
10.90 |
11.12 |
10.25 |
10.83 |
214214手 |
23010万 |
-0.07 |
-0.64% |
2019-12-20 |
11.00 |
11.18 |
10.80 |
10.90 |
292448手 |
32073万 |
-0.01 |
-0.09% |
2019-12-13 |
10.45 |
11.15 |
10.13 |
10.91 |
253570手 |
27008万 |
0.52 |
5.00% |
2019-12-06 |
10.70 |
10.85 |
10.25 |
10.39 |
186230手 |
19517万 |
-0.33 |
-3.08% |
2019-11-29 |
10.66 |
11.23 |
10.02 |
10.72 |
301796手 |
32438万 |
0.00 |
0.00% |
2019-11-22 |
10.76 |
11.28 |
10.00 |
10.72 |
251676手 |
26251万 |
0.04 |
0.38% |
2019-11-15 |
11.11 |
11.65 |
10.65 |
10.68 |
318839手 |
35775万 |
-0.62 |
-5.49% |
2019-11-08 |
10.05 |
11.69 |
9.78 |
11.30 |
289413手 |
31875万 |
1.28 |
12.77% |
2019-11-01 |
10.63 |
10.85 |
9.93 |
10.02 |
139895手 |
14528万 |
-0.59 |
-5.56% |
2019-10-25 |
10.06 |
10.65 |
9.96 |
10.61 |
64450手 |
6687万 |
0.46 |
4.53% |
2019-10-18 |
10.64 |
10.84 |
10.06 |
10.15 |
73182手 |
7695万 |
-0.42 |
-3.97% |
2019-10-11 |
10.45 |
11.07 |
10.45 |
10.57 |
54785手 |
5845万 |
0.12 |
1.15% |
2019-09-30 |
10.60 |
10.78 |
10.45 |
10.45 |
16264手 |
1728万 |
-0.24 |
-2.25% |
2019-09-27 |
11.04 |
11.26 |
10.21 |
10.69 |
116820手 |
12633万 |
-0.35 |
-3.17% |
2019-09-20 |
11.45 |
11.74 |
10.86 |
11.04 |
156931手 |
17585万 |
-0.35 |
-3.07% |
2019-09-12 |
11.05 |
11.42 |
11.00 |
11.39 |
185493手 |
20800万 |
0.41 |
3.73% |
2019-09-06 |
9.85 |
13.00 |
9.85 |
10.98 |
455260手 |
52118万 |
1.11 |
11.25% |
2019-08-30 |
9.40 |
10.22 |
9.09 |
9.87 |
120667手 |
11997万 |
0.28 |
2.92% |
2019-08-23 |
9.32 |
9.75 |
9.32 |
9.59 |
73088手 |
7007万 |
0.30 |
3.23% |
2019-08-16 |
9.23 |
9.60 |
8.95 |
9.29 |
68183手 |
6327万 |
0.02 |
0.22% |
2019-08-09 |
9.60 |
9.69 |
8.57 |
9.27 |
111002手 |
10260万 |
-0.37 |
-3.84% |
2019-08-02 |
10.11 |
10.19 |
9.53 |
9.64 |
62636手 |
6213万 |
-0.47 |
-4.65% |
2019-07-26 |
10.24 |
10.24 |
9.65 |
10.11 |
67179手 |
6742万 |
-0.04 |
-0.39% |
2019-07-19 |
10.10 |
10.45 |
10.01 |
10.15 |
78378手 |
8045万 |
-0.02 |
-0.20% |
2019-07-12 |
10.71 |
10.84 |
9.96 |
10.17 |
146823手 |
15080万 |
-0.84 |
-7.63% |
2019-07-05 |
10.49 |
11.36 |
10.44 |
11.01 |
227333手 |
24508万 |
0.68 |
6.58% |
2019-06-28 |
11.70 |
12.50 |
10.28 |
10.33 |
154844手 |
17463万 |
-1.56 |
-13.12% |
2019-06-21 |
11.44 |
12.20 |
11.35 |
11.89 |
73664手 |
8602万 |
0.40 |
3.48% |
2019-06-14 |
12.53 |
12.88 |
11.45 |
11.49 |
166454手 |
20396万 |
-0.84 |
-6.81% |
2019-06-06 |
12.78 |
13.20 |
11.60 |
12.33 |
199679手 |
24573万 |
-0.52 |
-4.05% |
2019-05-31 |
13.03 |
13.68 |
12.32 |
12.85 |
310730手 |
40395万 |
0.05 |
0.39% |
2019-05-24 |
12.70 |
13.50 |
12.16 |
12.80 |
217578手 |
27738万 |
0.22 |
1.75% |
2019-05-17 |
11.50 |
12.89 |
11.01 |
12.58 |
207969手 |
25140万 |
1.12 |
9.77% |
2019-05-10 |
12.20 |
12.39 |
9.99 |
11.46 |
223732手 |
24090万 |
-1.13 |
-8.97% |
2019-04-30 |
13.03 |
13.03 |
11.96 |
12.59 |
57565手 |
7199万 |
-0.49 |
-3.75% |
2019-04-26 |
13.45 |
14.14 |
13.08 |
13.08 |
236832手 |
32462万 |
-0.33 |
-2.46% |
2019-04-19 |
13.33 |
13.82 |
13.01 |
13.41 |
119294手 |
16018万 |
0.14 |
1.05% |
2019-04-12 |
14.03 |
14.66 |
13.12 |
13.27 |
293542手 |
40823万 |
-0.68 |
-4.88% |
2019-04-04 |
13.37 |
14.28 |
13.24 |
13.95 |
200724手 |
27958万 |
0.73 |
5.52% |
2019-03-29 |
13.50 |
14.35 |
12.71 |
13.22 |
251268手 |
34227万 |
-0.51 |
-3.71% |
2019-03-22 |
14.00 |
14.35 |
13.43 |
13.73 |
252185手 |
35023万 |
-0.22 |
-1.58% |
2019-03-15 |
12.72 |
14.68 |
12.72 |
13.95 |
495316手 |
69320万 |
1.34 |
10.63% |
2019-03-08 |
13.36 |
14.15 |
12.60 |
12.61 |
434021手 |
58812万 |
-0.70 |
-5.26% |
2019-03-01 |
12.86 |
13.48 |
12.77 |
13.31 |
355008手 |
46544万 |
0.66 |
5.22% |
2019-02-22 |
12.00 |
12.66 |
12.00 |
12.65 |
249289手 |
30791万 |
0.62 |
5.15% |
2019-02-15 |
11.92 |
12.31 |
11.83 |
12.03 |
209919手 |
25443万 |
0.29 |
2.47% |
2019-02-01 |
14.13 |
14.29 |
11.38 |
11.74 |
258983手 |
31995万 |
-2.34 |
-16.62% |
2019-01-25 |
14.11 |
14.59 |
13.95 |
14.08 |
490868手 |
70117万 |
-0.03 |
-0.21% |
2019-01-18 |
14.19 |
14.75 |
13.87 |
14.11 |
471252手 |
67476万 |
-0.12 |
-0.84% |
2019-01-11 |
13.35 |
15.03 |
13.22 |
14.23 |
807649手 |
112227万 |
0.88 |
6.59% |
2018-12-28 |
12.67 |
13.66 |
11.90 |
13.10 |
644990手 |
84121万 |
0.42 |
3.31% |
2018-12-21 |
12.79 |
13.45 |
12.20 |
12.68 |
414908手 |
53314万 |
-0.40 |
-3.06% |
2018-12-14 |
11.58 |
13.40 |
11.23 |
13.08 |
487283手 |
59557万 |
1.35 |
11.51% |
2018-12-07 |
10.95 |
11.91 |
10.67 |
11.73 |
314635手 |
35844万 |
1.07 |
10.04% |
2018-11-30 |
10.29 |
10.77 |
10.20 |
10.66 |
110974手 |
11628万 |
0.28 |
2.70% |
2018-11-23 |
11.35 |
11.96 |
10.37 |
10.38 |
233488手 |
26344万 |
-1.07 |
-9.35% |
2018-11-16 |
10.33 |
12.00 |
10.25 |
11.45 |
237527手 |
26081万 |
1.14 |
11.06% |
2018-11-09 |
10.41 |
11.44 |
10.05 |
10.31 |
265668手 |
28291万 |
-0.24 |
-2.27% |
2018-11-02 |
9.51 |
10.86 |
9.25 |
10.55 |
229222手 |
23040万 |
1.02 |
10.70% |
2018-10-26 |
9.49 |
10.39 |
9.28 |
9.53 |
167679手 |
16354万 |
0.20 |
2.14% |
2018-10-19 |
9.74 |
9.98 |
8.57 |
9.33 |
137576手 |
13138万 |
-0.16 |
-1.69% |
2018-10-12 |
11.53 |
11.53 |
9.02 |
9.49 |
135647手 |
14030万 |
-2.21 |
-18.89% |
2018-09-28 |
12.06 |
12.47 |
11.57 |
11.70 |
166656手 |
20144万 |
-0.88 |
-7.00% |
2018-09-21 |
12.26 |
13.05 |
12.20 |
12.58 |
92650手 |
11872万 |
0.72 |
6.07% |
2018-09-13 |
11.74 |
11.99 |
11.30 |
11.86 |
90685手 |
10543万 |
0.12 |
1.02% |
2018-09-07 |
11.60 |
12.34 |
11.50 |
11.74 |
123375手 |
14742万 |
-0.02 |
-0.17% |
2018-08-31 |
12.60 |
13.39 |
11.67 |
11.76 |
191229手 |
24328万 |
-0.84 |
-6.67% |
2018-08-24 |
12.36 |
12.99 |
12.18 |
12.60 |
143568手 |
18145万 |
0.17 |
1.37% |
2018-08-17 |
13.40 |
14.30 |
12.36 |
12.43 |
195214手 |
26457万 |
-0.99 |
-7.38% |
2018-08-10 |
13.31 |
13.81 |
12.50 |
13.42 |
195143手 |
25995万 |
0.10 |
0.75% |
2018-08-03 |
15.32 |
15.58 |
13.07 |
13.32 |
204232手 |
29385万 |
-2.16 |
-13.95% |
2018-07-27 |
17.36 |
18.50 |
15.20 |
15.48 |
353631手 |
60726万 |
-1.95 |
-11.19% |
2018-07-20 |
18.89 |
19.54 |
16.88 |
17.43 |
430989手 |
77742万 |
-1.50 |
-7.92% |
2018-07-13 |
16.55 |
19.98 |
16.42 |
18.93 |
801826手 |
148232万 |
2.37 |
14.31% |
2018-07-06 |
18.07 |
18.99 |
15.92 |
16.56 |
526257手 |
92440万 |
-1.82 |
-9.90% |
2018-06-29 |
17.02 |
18.88 |
15.78 |
18.38 |
837316手 |
149034万 |
1.82 |
10.99% |
2018-06-22 |
16.62 |
16.93 |
15.06 |
16.56 |
507321手 |
81007万 |
-0.44 |
-2.59% |
2018-06-15 |
22.02 |
22.88 |
16.76 |
17.00 |
888342手 |
170312万 |
-6.72 |
-28.33% |
2018-06-08 |
23.72 |
23.72 |
23.72 |
23.72 |
19523手 |
4630万 |
2.16 |
10.02% |
2018-05-31 |
14.60 |
21.56 |
14.53 |
21.56 |
723688手 |
133679万 |
6.78 |
45.87% |
2018-05-25 |
15.51 |
15.99 |
14.35 |
14.78 |
254800手 |
38378万 |
-0.52 |
-3.40% |
2018-05-18 |
13.98 |
15.73 |
13.64 |
15.30 |
224730手 |
32945万 |
1.29 |
9.21% |
2018-05-11 |
13.09 |
15.50 |
13.04 |
14.01 |
205632手 |
29836万 |
1.11 |
8.61% |
2018-05-04 |
13.40 |
13.49 |
12.10 |
12.90 |
57467手 |
7390万 |
-0.49 |
-3.66% |
2018-04-27 |
13.96 |
14.20 |
13.26 |
13.39 |
74313手 |
10219万 |
-0.58 |
-4.15% |
2018-04-20 |
15.00 |
15.39 |
13.53 |
13.97 |
149840手 |
22039万 |
-0.92 |
-6.18% |
2018-04-13 |
15.55 |
15.79 |
14.51 |
14.89 |
200161手 |
30248万 |
-1.31 |
-8.09% |
2018-04-04 |
15.68 |
17.61 |
15.40 |
16.20 |
273590手 |
45695万 |
1.48 |
10.05% |
2018-03-30 |
13.50 |
14.95 |
12.61 |
14.72 |
257563手 |
36706万 |
0.73 |
5.22% |
2018-03-23 |
15.90 |
16.38 |
13.99 |
13.99 |
452182手 |
70358万 |
-2.75 |
-16.43% |
2018-03-16 |
12.24 |
17.17 |
12.13 |
16.74 |
330619手 |
51351万 |
4.57 |
37.55% |
2018-03-09 |
11.91 |
12.25 |
11.51 |
12.17 |
60592手 |
7143万 |
0.40 |
3.40% |
2018-03-02 |
10.88 |
11.98 |
10.83 |
11.77 |
71239手 |
8182万 |
0.98 |
9.08% |
2018-02-23 |
11.37 |
11.37 |
10.11 |
10.79 |
10431手 |
1124万 |
0.26 |
2.47% |
2018-02-14 |
10.21 |
10.97 |
10.21 |
10.53 |
26822手 |
2846万 |
0.38 |
3.74% |
2018-02-09 |
11.59 |
11.60 |
9.91 |
10.15 |
43227手 |
4605万 |
-1.40 |
-12.12% |
2018-02-02 |
13.25 |
13.42 |
11.32 |
11.55 |
40169手 |
5014万 |
-1.79 |
-13.42% |
2018-01-26 |
13.82 |
13.97 |
13.18 |
13.34 |
61248手 |
8187万 |
-0.48 |
-3.47% |