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 |
2021-01-18 |
9.14 |
9.53 |
9.13 |
9.28 |
160937手 |
15061万 |
0.12 |
1.31% |
2021-01-15 |
9.76 |
10.20 |
9.05 |
9.16 |
1232947手 |
117634万 |
-0.59 |
-6.05% |
2021-01-08 |
10.11 |
10.66 |
9.74 |
9.75 |
1288047手 |
131395万 |
-0.27 |
-2.69% |
2020-12-31 |
9.98 |
10.14 |
9.45 |
10.02 |
793237手 |
77567万 |
-0.01 |
-0.10% |
2020-12-25 |
9.98 |
10.55 |
9.92 |
10.03 |
1039690手 |
106154万 |
0.03 |
0.30% |
2020-12-18 |
10.55 |
10.85 |
9.95 |
10.00 |
908947手 |
94557万 |
-0.73 |
-6.80% |
2020-12-11 |
11.17 |
11.57 |
10.53 |
10.73 |
1209811手 |
133318万 |
-0.40 |
-3.59% |
2020-12-04 |
11.60 |
11.87 |
11.00 |
11.13 |
686120手 |
77943万 |
-0.46 |
-3.97% |
2020-11-27 |
11.07 |
12.18 |
10.80 |
11.59 |
1881732手 |
216549万 |
0.51 |
4.60% |
2020-11-20 |
11.14 |
11.52 |
10.56 |
11.08 |
1295916手 |
143309万 |
-0.16 |
-1.42% |
2020-11-13 |
11.57 |
12.24 |
10.91 |
11.24 |
1484853手 |
172254万 |
-0.36 |
-3.10% |
2020-11-06 |
11.16 |
13.07 |
10.98 |
11.60 |
2150435手 |
255351万 |
0.22 |
1.93% |
2020-10-30 |
12.25 |
13.35 |
11.15 |
11.38 |
2406790手 |
298037万 |
-1.11 |
-8.89% |
2020-10-23 |
13.51 |
13.99 |
12.24 |
12.49 |
2688141手 |
351465万 |
-1.46 |
-10.47% |
2020-10-16 |
13.81 |
16.66 |
13.54 |
13.95 |
3681722手 |
545984万 |
-0.35 |
-2.45% |
2020-10-09 |
13.60 |
14.59 |
13.39 |
14.30 |
1058547手 |
147374万 |
0.77 |
5.69% |
2020-09-30 |
10.92 |
14.86 |
10.50 |
13.53 |
2070879手 |
269690万 |
2.55 |
23.22% |
2020-09-25 |
10.18 |
11.66 |
10.02 |
10.98 |
2000103手 |
222547万 |
0.82 |
8.07% |
2020-09-18 |
9.95 |
10.78 |
9.74 |
10.16 |
1115682手 |
113580万 |
0.24 |
2.42% |
2020-09-11 |
11.21 |
12.69 |
9.75 |
9.92 |
2429355手 |
273581万 |
-1.31 |
-11.66% |
2020-09-04 |
10.91 |
11.75 |
10.78 |
11.23 |
2124675手 |
238353万 |
0.29 |
2.65% |
2020-08-28 |
10.28 |
11.22 |
9.23 |
10.94 |
1399624手 |
146563万 |
0.55 |
5.29% |
2020-08-21 |
10.40 |
11.10 |
10.29 |
10.39 |
1248226手 |
133333万 |
0.01 |
0.10% |
2020-08-14 |
10.18 |
11.21 |
9.99 |
10.38 |
1599859手 |
167056万 |
0.11 |
1.07% |
2020-08-07 |
9.73 |
10.73 |
9.66 |
10.27 |
1349779手 |
136507万 |
0.66 |
6.87% |
2020-07-31 |
10.30 |
10.38 |
9.45 |
9.61 |
1053332手 |
103532万 |
-0.89 |
-8.48% |
2020-07-24 |
10.00 |
11.43 |
9.87 |
10.50 |
1737827手 |
182820万 |
0.73 |
7.47% |
2020-07-17 |
11.19 |
11.96 |
9.41 |
9.77 |
1918679手 |
207165万 |
-0.45 |
-4.40% |
2020-07-10 |
9.66 |
10.65 |
9.53 |
10.22 |
1855087手 |
187349万 |
0.82 |
8.72% |
2020-07-03 |
8.99 |
9.54 |
8.81 |
9.40 |
1032473手 |
94145万 |
0.72 |
8.29% |
2020-06-24 |
8.55 |
8.85 |
8.45 |
8.68 |
316879手 |
27448万 |
0.17 |
2.00% |
2020-06-19 |
8.38 |
8.88 |
8.32 |
8.51 |
489220手 |
42013万 |
0.11 |
1.31% |
2020-06-12 |
8.65 |
8.75 |
8.23 |
8.40 |
267250手 |
22632万 |
-0.16 |
-1.87% |
2020-06-05 |
8.41 |
8.83 |
8.40 |
8.56 |
349527手 |
30071万 |
0.15 |
1.78% |
2020-05-29 |
8.37 |
8.55 |
8.26 |
8.41 |
207059手 |
17389万 |
0.03 |
0.36% |
2020-05-22 |
8.89 |
9.24 |
8.30 |
8.38 |
590289手 |
51750万 |
-0.50 |
-5.63% |
2020-05-15 |
8.60 |
9.17 |
8.56 |
8.88 |
645354手 |
57180万 |
0.34 |
3.98% |
2020-05-08 |
8.27 |
8.68 |
8.27 |
8.54 |
227649手 |
19341万 |
0.15 |
1.79% |
2020-04-30 |
9.00 |
9.13 |
8.13 |
8.39 |
435944手 |
37363万 |
-0.80 |
-8.71% |
2020-04-24 |
8.58 |
9.20 |
8.53 |
9.19 |
877488手 |
78171万 |
0.65 |
7.61% |
2020-04-17 |
8.73 |
8.99 |
8.54 |
8.54 |
533980手 |
46557万 |
-0.45 |
-5.01% |
2020-04-10 |
8.65 |
9.64 |
8.65 |
8.99 |
949077手 |
87176万 |
0.46 |
5.39% |
2020-04-03 |
8.16 |
8.95 |
7.74 |
8.53 |
843064手 |
71901万 |
0.24 |
2.90% |
2020-03-27 |
8.20 |
8.42 |
7.95 |
8.29 |
440483手 |
36298万 |
-0.14 |
-1.66% |
2020-03-20 |
9.50 |
9.57 |
8.11 |
8.43 |
510569手 |
44324万 |
-0.93 |
-9.94% |
2020-03-13 |
9.80 |
10.15 |
9.00 |
9.36 |
730198手 |
70606万 |
-0.56 |
-5.64% |
2020-03-06 |
9.44 |
10.04 |
9.42 |
9.92 |
693199手 |
67850万 |
0.59 |
6.32% |
2020-02-28 |
10.60 |
11.11 |
9.29 |
9.33 |
1368463手 |
141415万 |
-1.34 |
-12.56% |
2020-02-21 |
9.91 |
10.88 |
9.90 |
10.67 |
1035057手 |
109382万 |
0.76 |
7.67% |
2020-02-14 |
10.30 |
10.55 |
9.84 |
9.91 |
558040手 |
56773万 |
-0.23 |
-2.27% |
2020-02-07 |
10.32 |
10.68 |
9.28 |
10.14 |
896481手 |
88849万 |
-1.32 |
-11.52% |
2020-01-23 |
11.57 |
11.85 |
10.99 |
11.46 |
569268手 |
65054万 |
-0.11 |
-0.95% |
2020-01-17 |
12.03 |
12.07 |
11.50 |
11.57 |
627047手 |
74053万 |
-0.39 |
-3.26% |
2020-01-10 |
11.69 |
12.60 |
11.28 |
11.96 |
1430288手 |
171766万 |
0.56 |
4.91% |
2020-01-03 |
11.02 |
11.40 |
11.02 |
11.40 |
230415手 |
25851万 |
0.46 |
4.21% |
2019-12-31 |
6.60 |
10.98 |
6.50 |
10.94 |
436103手 |
33526万 |
0.04 |
0.37% |
2019-12-27 |
11.16 |
11.33 |
10.88 |
10.90 |
286288手 |
31536万 |
-0.35 |
-3.11% |
2019-12-20 |
11.30 |
11.94 |
11.25 |
11.25 |
612518手 |
70573万 |
-0.03 |
-0.27% |
2019-12-13 |
11.17 |
11.35 |
11.00 |
11.28 |
459119手 |
51257万 |
0.10 |
0.89% |
2019-12-06 |
11.84 |
12.30 |
10.98 |
11.18 |
553502手 |
62871万 |
-0.27 |
-2.36% |
2019-11-29 |
11.02 |
11.69 |
11.00 |
11.45 |
598325手 |
67569万 |
0.24 |
2.14% |
2019-11-22 |
10.65 |
11.50 |
10.52 |
11.21 |
582448手 |
64241万 |
0.49 |
4.57% |
2019-11-15 |
10.94 |
10.94 |
10.30 |
10.72 |
351883手 |
37454万 |
-0.29 |
-2.63% |
2019-11-08 |
10.87 |
11.79 |
10.65 |
11.01 |
493823手 |
55023万 |
0.21 |
1.94% |
2019-11-01 |
11.46 |
11.46 |
10.50 |
10.80 |
453751手 |
50174万 |
-0.36 |
-3.23% |
2019-10-25 |
11.14 |
11.44 |
10.80 |
11.16 |
525902手 |
58750万 |
0.02 |
0.18% |
2019-10-18 |
12.21 |
12.38 |
10.96 |
11.14 |
653997手 |
76617万 |
-1.02 |
-8.39% |
2019-10-11 |
12.37 |
12.58 |
11.94 |
12.16 |
391754手 |
47873万 |
-0.18 |
-1.46% |
2019-09-30 |
12.54 |
12.73 |
12.29 |
12.34 |
83891手 |
10480万 |
-0.17 |
-1.36% |
2019-09-27 |
14.33 |
14.50 |
12.13 |
12.51 |
772975手 |
104105万 |
-1.85 |
-12.88% |
2019-09-20 |
14.48 |
14.83 |
13.83 |
14.36 |
766290手 |
109358万 |
-0.04 |
-0.28% |
2019-09-12 |
15.07 |
15.59 |
14.20 |
14.40 |
1041254手 |
154505万 |
-0.50 |
-3.36% |
2019-09-06 |
14.60 |
15.51 |
14.50 |
14.90 |
1975747手 |
298832万 |
0.22 |
1.50% |
2019-08-30 |
12.95 |
15.51 |
12.86 |
14.68 |
2473813手 |
354123万 |
1.40 |
10.54% |
2019-08-23 |
13.06 |
13.87 |
12.84 |
13.28 |
1566004手 |
209609万 |
0.33 |
2.55% |
2019-08-16 |
12.30 |
14.00 |
11.77 |
12.95 |
1651735手 |
212260万 |
0.72 |
5.89% |
2019-08-09 |
11.68 |
12.60 |
10.82 |
12.23 |
1270189手 |
151107万 |
0.34 |
2.86% |
2019-08-02 |
13.30 |
13.75 |
11.70 |
11.89 |
1426935手 |
186087万 |
-1.38 |
-10.40% |
2019-07-26 |
13.00 |
13.38 |
12.20 |
13.27 |
1379504手 |
178052万 |
-0.03 |
-0.23% |
2019-07-19 |
12.29 |
14.00 |
12.22 |
13.30 |
2308976手 |
308350万 |
1.14 |
9.38% |
2019-07-12 |
13.76 |
14.25 |
12.08 |
12.16 |
2100218手 |
271717万 |
-1.63 |
-11.82% |
2019-07-05 |
11.50 |
15.00 |
11.22 |
13.79 |
2713093手 |
376382万 |
2.74 |
24.80% |
2019-06-28 |
11.40 |
11.87 |
11.03 |
11.05 |
816764手 |
93393万 |
-0.41 |
-3.58% |
2019-06-21 |
11.00 |
11.56 |
10.61 |
11.46 |
758489手 |
83757万 |
0.29 |
2.60% |
2019-06-14 |
10.58 |
11.95 |
10.21 |
11.17 |
787080手 |
86937万 |
0.73 |
6.99% |
2019-06-06 |
13.00 |
13.20 |
10.34 |
10.44 |
889828手 |
104019万 |
-2.27 |
-17.86% |
2019-05-31 |
12.40 |
13.49 |
12.40 |
12.71 |
1096745手 |
142509万 |
0.13 |
1.03% |
2019-05-24 |
12.12 |
13.28 |
11.88 |
12.58 |
1212733手 |
154811万 |
0.39 |
3.20% |
2019-05-17 |
12.76 |
13.39 |
12.12 |
12.19 |
1438535手 |
184121万 |
-0.89 |
-6.80% |
2019-05-10 |
11.89 |
13.38 |
11.15 |
13.08 |
1780624手 |
220058万 |
0.50 |
3.98% |
2019-04-30 |
13.01 |
13.05 |
12.22 |
12.58 |
426523手 |
53588万 |
-0.19 |
-1.49% |
2019-04-26 |
15.10 |
15.36 |
12.73 |
12.77 |
1417677手 |
196903万 |
-2.62 |
-17.02% |
2019-04-19 |
14.87 |
17.20 |
14.44 |
15.39 |
2494060手 |
388167万 |
0.82 |
5.63% |
2019-04-12 |
16.70 |
18.10 |
14.15 |
14.57 |
3452949手 |
564650万 |
-2.08 |
-12.49% |
2019-04-04 |
13.88 |
18.58 |
13.57 |
16.65 |
2385876手 |
385649万 |
3.96 |
31.21% |
2019-03-29 |
9.00 |
12.69 |
8.88 |
12.69 |
2830570手 |
310617万 |
3.67 |
40.69% |
2019-03-22 |
8.92 |
9.41 |
8.76 |
9.02 |
767741手 |
69709万 |
0.12 |
1.35% |
2019-03-15 |
8.19 |
9.82 |
8.19 |
8.90 |
1346390手 |
122081万 |
0.74 |
9.07% |
2019-03-08 |
8.13 |
8.98 |
8.09 |
8.16 |
1172405手 |
99959万 |
-0.01 |
-0.12% |
2019-03-01 |
7.84 |
8.42 |
7.80 |
8.17 |
1073420手 |
86882万 |
0.40 |
5.15% |
2019-02-22 |
7.07 |
8.12 |
7.06 |
7.77 |
955133手 |
72175万 |
0.71 |
10.06% |
2019-02-15 |
6.89 |
7.17 |
6.83 |
7.06 |
373694手 |
26265万 |
0.22 |
3.22% |
2019-02-01 |
6.81 |
6.84 |
6.58 |
6.84 |
181299手 |
12191万 |
0.07 |
1.03% |
2019-01-25 |
6.93 |
7.08 |
6.76 |
6.77 |
234252手 |
16082万 |
-0.15 |
-2.17% |
2019-01-18 |
7.38 |
7.43 |
6.83 |
6.92 |
328023手 |
23126万 |
-0.36 |
-4.95% |
2019-01-11 |
7.10 |
7.46 |
6.98 |
7.28 |
699900手 |
50285万 |
0.22 |
3.12% |
2018-12-28 |
6.70 |
6.84 |
6.47 |
6.60 |
277424手 |
18541万 |
-0.13 |
-1.93% |
2018-12-21 |
6.60 |
7.03 |
6.58 |
6.73 |
324254手 |
21983万 |
0.02 |
0.30% |
2018-12-14 |
6.96 |
7.04 |
6.71 |
6.71 |
299364手 |
20573万 |
-0.26 |
-3.73% |
2018-12-07 |
6.86 |
7.17 |
6.76 |
6.97 |
450319手 |
31255万 |
0.25 |
3.72% |
2018-11-30 |
6.90 |
7.02 |
6.51 |
6.72 |
390053手 |
26607万 |
-0.16 |
-2.33% |
2018-11-23 |
7.47 |
7.62 |
6.85 |
6.88 |
638511手 |
46735万 |
-0.59 |
-7.90% |
2018-11-16 |
7.01 |
7.57 |
6.99 |
7.47 |
825751手 |
60526万 |
0.44 |
6.26% |
2018-11-09 |
7.05 |
7.41 |
6.91 |
7.03 |
735757手 |
52389万 |
-0.06 |
-0.85% |
2018-11-02 |
6.90 |
7.12 |
6.40 |
7.09 |
766002手 |
52207万 |
0.16 |
2.31% |
2018-10-26 |
7.16 |
7.67 |
6.60 |
6.93 |
799656手 |
57482万 |
-0.22 |
-3.08% |
2018-10-19 |
7.55 |
8.16 |
6.70 |
7.15 |
730710手 |
54624万 |
-0.38 |
-5.05% |
2018-10-12 |
8.16 |
8.39 |
7.18 |
7.53 |
752695手 |
59268万 |
-0.81 |
-9.71% |
2018-09-28 |
8.78 |
9.06 |
8.26 |
8.34 |
633080手 |
54725万 |
-0.58 |
-6.50% |
2018-09-21 |
9.10 |
9.76 |
8.72 |
8.92 |
1388007手 |
128099万 |
-0.14 |
-1.54% |
2018-09-14 |
8.70 |
9.79 |
8.30 |
9.06 |
1788229手 |
160835万 |
0.10 |
1.12% |
2018-09-07 |
7.08 |
9.25 |
7.08 |
8.96 |
1904273手 |
161962万 |
1.96 |
28.00% |
2018-08-31 |
7.01 |
7.35 |
6.95 |
7.00 |
177488手 |
12741万 |
-0.04 |
-0.57% |
2018-08-24 |
7.20 |
7.49 |
7.02 |
7.04 |
197381手 |
14300万 |
-0.17 |
-2.36% |
2018-08-17 |
7.71 |
8.28 |
7.18 |
7.21 |
311671手 |
23954万 |
-0.52 |
-6.73% |
2018-08-10 |
7.67 |
7.84 |
7.05 |
7.73 |
356121手 |
26593万 |
0.22 |
2.93% |
2018-08-03 |
9.40 |
9.50 |
7.25 |
7.51 |
269928手 |
22664万 |
-1.79 |
-19.25% |
2018-07-27 |
9.38 |
9.92 |
9.25 |
9.30 |
210703手 |
20234万 |
-0.07 |
-0.75% |
2018-07-20 |
10.02 |
10.16 |
9.00 |
9.37 |
177107手 |
16941万 |
-0.63 |
-6.30% |
2018-07-13 |
10.18 |
10.20 |
9.32 |
10.00 |
177903手 |
17592万 |
0.18 |
1.83% |
2018-07-06 |
9.92 |
10.47 |
9.65 |
9.82 |
173052手 |
17535万 |
-0.24 |
-2.39% |
2018-06-29 |
9.66 |
10.20 |
8.70 |
10.06 |
261179手 |
25013万 |
0.43 |
4.46% |
2018-06-22 |
10.55 |
10.55 |
9.10 |
9.63 |
135416手 |
13221万 |
-0.95 |
-8.98% |
2018-06-15 |
12.28 |
12.96 |
10.20 |
10.58 |
191964手 |
21728万 |
-1.70 |
-13.84% |
2018-06-08 |
12.78 |
12.94 |
12.03 |
12.28 |
89721手 |
11231万 |
-0.45 |
-3.54% |
2018-06-01 |
13.21 |
13.40 |
12.30 |
12.73 |
108275手 |
13971万 |
-11.36 |
-47.16% |
2018-05-25 |
24.08 |
25.20 |
23.80 |
24.09 |
78554手 |
19241万 |
0.05 |
0.21% |
2018-05-18 |
24.87 |
25.49 |
22.80 |
24.04 |
60288手 |
14639万 |
-0.66 |
-2.67% |
2018-05-11 |
25.00 |
25.58 |
22.36 |
24.70 |
86168手 |
21563万 |
-0.14 |
-0.56% |
2018-05-04 |
25.52 |
25.99 |
24.04 |
24.84 |
41995手 |
10490万 |
-1.06 |
-4.09% |
2018-04-27 |
28.20 |
28.96 |
25.50 |
25.90 |
156565手 |
41792万 |
-2.30 |
-8.16% |
2018-04-20 |
27.45 |
28.60 |
26.41 |
28.20 |
165669手 |
45945万 |
1.03 |
3.79% |
2018-04-13 |
27.80 |
28.54 |
26.91 |
27.17 |
142045手 |
39358万 |
-0.68 |
-2.44% |
2018-04-04 |
27.17 |
29.30 |
26.72 |
27.85 |
161006手 |
45025万 |
0.49 |
1.79% |
2018-03-30 |
24.65 |
27.70 |
24.65 |
27.36 |
204650手 |
54970万 |
2.71 |
10.99% |
2018-03-23 |
25.40 |
26.58 |
24.38 |
24.65 |
118740手 |
30481万 |
-0.42 |
-1.68% |
2018-03-16 |
25.02 |
26.46 |
24.24 |
25.07 |
188160手 |
48028万 |
0.53 |
2.16% |
2018-03-09 |
24.40 |
24.79 |
23.79 |
24.54 |
63004手 |
15363万 |
0.50 |
2.08% |
2018-03-02 |
22.59 |
24.50 |
21.97 |
24.04 |
129641手 |
30273万 |
1.46 |
6.47% |
2018-02-23 |
21.45 |
24.41 |
21.45 |
22.58 |
8580手 |
1942万 |
0.24 |
1.07% |
2018-02-14 |
22.70 |
22.78 |
21.90 |
22.34 |
21849手 |
4898万 |
-0.26 |
-1.15% |
2018-02-09 |
23.59 |
25.15 |
21.01 |
22.60 |
111473手 |
26621万 |
-0.78 |
-3.34% |
2018-02-02 |
23.96 |
24.44 |
21.97 |
23.38 |
43508手 |
10247万 |
-0.64 |
-2.66% |
2018-01-26 |
23.03 |
24.12 |
22.50 |
24.02 |
49392手 |
11628万 |
0.90 |
3.89% |
2018-01-19 |
23.10 |
23.80 |
21.81 |
23.12 |
46059手 |
10429万 |
-0.16 |
-0.69% |