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 |
7.98 |
8.50 |
7.86 |
8.28 |
124489手 |
10220万 |
0.38 |
4.81% |
2021-02-19 |
7.49 |
7.93 |
7.48 |
7.90 |
26048手 |
2009万 |
0.51 |
6.90% |
2021-02-10 |
7.35 |
7.54 |
7.19 |
7.39 |
34045手 |
2501万 |
0.09 |
1.23% |
2021-02-05 |
7.86 |
8.17 |
7.18 |
7.30 |
73568手 |
5705万 |
-0.55 |
-7.01% |
2021-01-29 |
8.17 |
8.68 |
7.80 |
7.85 |
127720手 |
10454万 |
-0.39 |
-4.73% |
2021-01-22 |
7.91 |
9.70 |
7.91 |
8.24 |
284569手 |
25320万 |
0.40 |
5.10% |
2021-01-15 |
8.35 |
8.38 |
7.52 |
7.84 |
103096手 |
8054万 |
-0.43 |
-5.20% |
2021-01-08 |
9.16 |
9.34 |
7.70 |
8.27 |
98425手 |
8512万 |
-0.86 |
-9.42% |
2020-12-31 |
9.27 |
9.37 |
8.84 |
9.13 |
61951手 |
5620万 |
-0.14 |
-1.51% |
2020-12-25 |
9.88 |
9.94 |
9.05 |
9.27 |
70949手 |
6729万 |
-0.55 |
-5.60% |
2020-12-18 |
10.28 |
10.44 |
9.57 |
9.82 |
68055手 |
6843万 |
-0.37 |
-3.63% |
2020-12-11 |
11.25 |
11.34 |
10.11 |
10.19 |
74178手 |
7916万 |
-0.86 |
-7.78% |
2020-12-04 |
11.00 |
11.19 |
10.72 |
11.05 |
36091手 |
3974万 |
0.07 |
0.64% |
2020-11-27 |
11.55 |
11.56 |
10.85 |
10.98 |
81665手 |
9155万 |
-0.56 |
-4.85% |
2020-11-20 |
13.18 |
13.48 |
11.31 |
11.54 |
200781手 |
25088万 |
-1.76 |
-13.23% |
2020-11-13 |
12.11 |
14.89 |
12.10 |
13.30 |
241348手 |
31898万 |
1.09 |
8.93% |
2020-11-06 |
12.21 |
12.90 |
12.13 |
12.21 |
65482手 |
8161万 |
0.01 |
0.08% |
2020-10-30 |
12.41 |
12.98 |
12.06 |
12.20 |
92499手 |
11702万 |
-0.26 |
-2.09% |
2020-10-23 |
14.00 |
14.18 |
12.41 |
12.46 |
124483手 |
16442万 |
-1.42 |
-10.23% |
2020-10-16 |
13.25 |
14.35 |
13.09 |
13.88 |
191365手 |
26595万 |
0.81 |
6.20% |
2020-10-09 |
12.97 |
13.20 |
12.89 |
13.07 |
22896手 |
2985万 |
0.22 |
1.71% |
2020-09-30 |
13.29 |
13.30 |
12.54 |
12.85 |
76213手 |
9767万 |
-0.31 |
-2.36% |
2020-09-25 |
13.82 |
14.19 |
12.70 |
13.16 |
282489手 |
37914万 |
-0.70 |
-5.05% |
2020-09-18 |
13.02 |
14.78 |
12.86 |
13.86 |
510113手 |
70516万 |
0.86 |
6.62% |
2020-09-11 |
12.49 |
14.18 |
11.81 |
13.00 |
455599手 |
58677万 |
0.47 |
3.75% |
2020-09-04 |
12.05 |
12.95 |
11.86 |
12.53 |
268268手 |
33378万 |
0.53 |
4.42% |
2020-08-28 |
11.44 |
12.38 |
11.00 |
12.00 |
246780手 |
29182万 |
0.51 |
4.44% |
2020-08-21 |
11.83 |
11.95 |
11.32 |
11.49 |
199995手 |
23342万 |
-0.29 |
-2.46% |
2020-08-14 |
11.40 |
12.67 |
11.16 |
11.78 |
426648手 |
51241万 |
0.40 |
3.52% |
2020-08-07 |
11.35 |
11.72 |
11.05 |
11.38 |
170203手 |
19356万 |
0.22 |
1.97% |
2020-07-31 |
10.59 |
11.23 |
10.30 |
11.16 |
112398手 |
12201万 |
0.55 |
5.18% |
2020-07-24 |
10.37 |
11.54 |
10.37 |
10.61 |
225756手 |
24978万 |
0.28 |
2.71% |
2020-07-17 |
11.10 |
11.38 |
10.24 |
10.33 |
290160手 |
31830万 |
-0.71 |
-6.43% |
2020-07-10 |
10.30 |
11.25 |
10.29 |
11.04 |
187920手 |
20066万 |
0.80 |
7.81% |
2020-07-03 |
10.47 |
10.50 |
9.88 |
10.24 |
152502手 |
15451万 |
-0.39 |
-3.67% |
2020-06-24 |
10.91 |
11.12 |
10.63 |
10.63 |
95545手 |
10403万 |
-0.37 |
-3.36% |
2020-06-19 |
11.56 |
12.00 |
10.94 |
11.00 |
128992手 |
14553万 |
-0.49 |
-4.26% |
2020-06-12 |
11.44 |
12.03 |
11.05 |
11.49 |
176647手 |
20108万 |
0.10 |
0.88% |
2020-06-05 |
11.10 |
11.61 |
10.97 |
11.39 |
165937手 |
18859万 |
0.32 |
2.89% |
2020-05-29 |
10.89 |
11.85 |
10.80 |
11.07 |
212422手 |
23788万 |
0.04 |
0.36% |
2020-05-22 |
10.85 |
11.32 |
10.80 |
11.03 |
135763手 |
15011万 |
0.10 |
0.92% |
2020-05-15 |
10.22 |
11.25 |
9.96 |
10.93 |
123410手 |
12930万 |
0.71 |
6.95% |
2020-05-08 |
10.05 |
10.35 |
9.92 |
10.22 |
41055手 |
4180万 |
0.14 |
1.39% |
2020-04-30 |
11.07 |
11.22 |
9.60 |
10.08 |
98416手 |
10087万 |
-1.03 |
-9.27% |
2020-04-24 |
11.03 |
11.66 |
11.00 |
11.11 |
142275手 |
15894万 |
0.01 |
0.09% |
2020-04-17 |
11.40 |
11.98 |
10.88 |
11.10 |
216291手 |
24573万 |
-0.63 |
-5.37% |
2020-04-10 |
12.07 |
13.28 |
11.68 |
11.73 |
417533手 |
52666万 |
0.76 |
6.93% |
2020-04-03 |
10.03 |
11.08 |
10.03 |
10.97 |
133326手 |
14125万 |
0.83 |
8.19% |
2020-03-27 |
9.79 |
10.44 |
9.39 |
10.14 |
107424手 |
10701万 |
-0.05 |
-0.49% |
2020-03-20 |
11.00 |
11.18 |
9.97 |
10.19 |
128286手 |
13550万 |
-0.76 |
-6.94% |
2020-03-13 |
11.61 |
11.96 |
10.50 |
10.95 |
219488手 |
24660万 |
-0.93 |
-7.83% |
2020-03-06 |
11.00 |
13.43 |
10.61 |
11.88 |
625633手 |
78044万 |
0.78 |
7.03% |
2020-02-28 |
10.13 |
12.33 |
9.61 |
11.10 |
175301手 |
19551万 |
0.98 |
9.68% |
2020-02-21 |
9.60 |
10.24 |
9.54 |
10.12 |
71649手 |
7151万 |
0.50 |
5.20% |
2020-02-14 |
9.32 |
9.72 |
9.20 |
9.62 |
56407手 |
5385万 |
0.30 |
3.22% |
2020-02-07 |
9.54 |
9.54 |
8.62 |
9.32 |
60794手 |
5598万 |
-1.28 |
-12.07% |
2020-01-23 |
11.08 |
11.30 |
10.20 |
10.60 |
69664手 |
7684万 |
-0.48 |
-4.33% |
2020-01-17 |
11.02 |
11.33 |
10.85 |
11.08 |
118470手 |
13187万 |
-0.01 |
-0.09% |
2020-01-10 |
10.66 |
11.12 |
10.58 |
11.09 |
92649手 |
10084万 |
0.40 |
3.74% |
2020-01-03 |
10.47 |
10.88 |
10.44 |
10.69 |
34883手 |
3722万 |
0.29 |
2.79% |
2019-12-31 |
9.80 |
10.54 |
9.33 |
10.40 |
78164手 |
7739万 |
-0.21 |
-1.98% |
2019-12-27 |
10.66 |
10.85 |
10.50 |
10.61 |
56162手 |
5997万 |
-0.18 |
-1.67% |
2019-12-20 |
10.55 |
11.13 |
10.50 |
10.79 |
95448手 |
10331万 |
0.23 |
2.18% |
2019-12-13 |
10.35 |
10.61 |
10.25 |
10.56 |
61649手 |
6449万 |
0.26 |
2.52% |
2019-12-06 |
10.12 |
10.39 |
10.05 |
10.30 |
61063手 |
6270万 |
0.21 |
2.08% |
2019-11-29 |
10.16 |
10.50 |
9.98 |
10.09 |
42165手 |
4279万 |
0.00 |
0.00% |
2019-11-22 |
10.00 |
10.89 |
9.99 |
10.09 |
74357手 |
7735万 |
0.02 |
0.20% |
2019-11-15 |
10.83 |
10.83 |
10.05 |
10.07 |
44224手 |
4581万 |
-0.81 |
-7.45% |
2019-11-08 |
10.78 |
11.18 |
10.77 |
10.88 |
68997手 |
7594万 |
0.10 |
0.93% |
2019-11-01 |
10.82 |
11.37 |
10.35 |
10.78 |
90550手 |
9861万 |
-0.14 |
-1.28% |
2019-10-25 |
11.35 |
11.41 |
10.73 |
10.92 |
64046手 |
6996万 |
-0.28 |
-2.50% |
2019-10-18 |
11.50 |
11.64 |
11.11 |
11.20 |
116097手 |
13272万 |
-0.20 |
-1.75% |
2019-10-11 |
10.92 |
11.56 |
10.92 |
11.40 |
105707手 |
11929万 |
0.49 |
4.49% |
2019-09-30 |
10.99 |
11.22 |
10.91 |
10.91 |
19775手 |
2191万 |
-0.08 |
-0.73% |
2019-09-27 |
11.82 |
12.18 |
10.80 |
10.99 |
168681手 |
19286万 |
-1.20 |
-9.84% |
2019-09-20 |
12.28 |
12.47 |
11.23 |
12.19 |
319277手 |
38507万 |
-0.06 |
-0.49% |
2019-09-12 |
12.44 |
12.61 |
12.15 |
12.25 |
228888手 |
28270万 |
-0.15 |
-1.21% |
2019-09-06 |
12.70 |
15.27 |
12.23 |
12.40 |
745858手 |
98794万 |
-0.22 |
-1.74% |
2019-08-30 |
10.45 |
12.62 |
10.41 |
12.62 |
294627手 |
34783万 |
1.80 |
16.64% |
2019-08-23 |
10.77 |
11.17 |
10.46 |
10.82 |
204527手 |
22047万 |
0.41 |
3.94% |
2019-08-16 |
9.86 |
10.50 |
9.86 |
10.41 |
78986手 |
8075万 |
0.46 |
4.62% |
2019-08-09 |
10.18 |
10.21 |
9.52 |
9.95 |
45049手 |
4478万 |
-0.20 |
-1.97% |
2019-08-02 |
9.97 |
10.33 |
9.96 |
10.15 |
45545手 |
4622万 |
0.20 |
2.01% |
2019-07-26 |
9.94 |
10.05 |
9.50 |
9.95 |
34030手 |
3345万 |
0.09 |
0.91% |
2019-07-19 |
9.82 |
10.07 |
9.81 |
9.86 |
26741手 |
2659万 |
0.04 |
0.41% |
2019-07-12 |
10.11 |
10.13 |
9.63 |
9.82 |
35070手 |
3454万 |
-0.27 |
-2.68% |
2019-07-05 |
10.15 |
10.35 |
10.01 |
10.09 |
35158手 |
3592万 |
0.01 |
0.10% |
2019-06-28 |
10.46 |
10.46 |
9.91 |
10.08 |
44749手 |
4564万 |
-0.41 |
-3.91% |
2019-06-21 |
10.04 |
10.56 |
9.91 |
10.49 |
49643手 |
5102万 |
0.53 |
5.32% |
2019-06-14 |
9.79 |
10.33 |
9.62 |
9.96 |
49981手 |
5065万 |
0.26 |
2.68% |
2019-06-06 |
10.11 |
10.22 |
9.60 |
9.70 |
24925手 |
2474万 |
-0.41 |
-4.05% |
2019-05-31 |
9.89 |
10.26 |
9.75 |
10.11 |
45081手 |
4535万 |
0.24 |
2.43% |
2019-05-24 |
9.87 |
10.28 |
9.53 |
9.87 |
43331手 |
4337万 |
0.02 |
0.20% |
2019-05-17 |
9.99 |
10.36 |
9.70 |
9.85 |
52459手 |
5285万 |
-0.19 |
-1.89% |
2019-05-10 |
9.99 |
10.07 |
9.30 |
10.04 |
57284手 |
5583万 |
-0.14 |
-1.38% |
2019-04-30 |
10.44 |
10.44 |
9.92 |
10.18 |
26553手 |
2695万 |
-0.18 |
-1.74% |
2019-04-26 |
11.54 |
11.66 |
10.35 |
10.36 |
143386手 |
15991万 |
-1.06 |
-9.28% |
2019-04-19 |
11.40 |
11.48 |
10.77 |
11.42 |
125985手 |
14155万 |
0.12 |
1.06% |
2019-04-12 |
11.26 |
11.69 |
11.00 |
11.30 |
114559手 |
12936万 |
0.04 |
0.35% |
2019-04-04 |
10.90 |
11.46 |
10.90 |
11.26 |
120754手 |
13531万 |
0.30 |
2.74% |
2019-03-29 |
11.03 |
11.25 |
10.51 |
10.96 |
85921手 |
9321万 |
-0.38 |
-3.35% |
2019-03-22 |
10.95 |
11.65 |
10.77 |
11.34 |
149721手 |
16681万 |
0.36 |
3.28% |
2019-03-15 |
10.76 |
11.25 |
10.36 |
10.98 |
215165手 |
23523万 |
0.25 |
2.33% |
2019-03-08 |
10.43 |
11.32 |
10.25 |
10.73 |
183032手 |
19515万 |
0.43 |
4.17% |
2019-03-01 |
10.04 |
10.50 |
10.03 |
10.30 |
112072手 |
11554万 |
0.31 |
3.10% |
2019-02-22 |
9.69 |
10.10 |
9.67 |
9.99 |
77520手 |
7680万 |
0.30 |
3.10% |
2019-02-15 |
9.18 |
9.71 |
9.12 |
9.69 |
45336手 |
4328万 |
0.51 |
5.56% |
2019-02-01 |
9.69 |
9.78 |
8.80 |
9.18 |
44512手 |
4115万 |
-0.48 |
-4.97% |
2019-01-25 |
9.82 |
9.97 |
9.61 |
9.66 |
42377手 |
4166万 |
-0.14 |
-1.43% |
2019-01-18 |
10.00 |
10.18 |
9.68 |
9.80 |
69451手 |
6903万 |
-0.22 |
-2.20% |
2019-01-11 |
9.72 |
10.05 |
9.65 |
10.02 |
78706手 |
7799万 |
0.34 |
3.51% |
2018-12-28 |
9.68 |
10.67 |
9.33 |
9.60 |
198638手 |
20116万 |
-0.06 |
-0.62% |
2018-12-21 |
9.90 |
10.46 |
9.59 |
9.66 |
106446手 |
10699万 |
-0.31 |
-3.11% |
2018-12-14 |
9.80 |
10.42 |
9.55 |
9.97 |
100306手 |
10092万 |
0.09 |
0.91% |
2018-12-07 |
9.85 |
10.00 |
9.60 |
9.88 |
46602手 |
4589万 |
0.28 |
2.92% |
2018-11-30 |
9.78 |
9.96 |
9.34 |
9.60 |
41617手 |
4040万 |
-0.25 |
-2.54% |
2018-11-23 |
10.37 |
10.76 |
9.70 |
9.85 |
80560手 |
8316万 |
-0.63 |
-6.01% |
2018-11-16 |
9.53 |
10.73 |
9.53 |
10.48 |
114640手 |
11646万 |
0.88 |
9.17% |
2018-11-09 |
10.08 |
10.08 |
9.54 |
9.60 |
73476手 |
7178万 |
-0.41 |
-4.10% |
2018-11-02 |
9.45 |
10.12 |
9.38 |
10.01 |
48369手 |
4715万 |
0.46 |
4.82% |
2018-10-26 |
9.77 |
10.20 |
9.14 |
9.55 |
69826手 |
6811万 |
-0.20 |
-2.05% |
2018-10-19 |
9.42 |
10.41 |
8.97 |
9.75 |
137914手 |
13379万 |
0.55 |
5.98% |
2018-10-12 |
10.35 |
10.35 |
8.75 |
9.20 |
31162手 |
2988万 |
-1.22 |
-11.71% |
2018-09-28 |
10.45 |
10.70 |
10.23 |
10.42 |
31496手 |
3299万 |
-0.11 |
-1.04% |
2018-09-21 |
10.22 |
10.58 |
10.04 |
10.53 |
37188手 |
3859万 |
0.21 |
2.04% |
2018-09-14 |
10.51 |
10.65 |
10.22 |
10.32 |
21455手 |
2226万 |
-0.34 |
-3.19% |
2018-09-07 |
10.61 |
10.74 |
10.39 |
10.66 |
39735手 |
4210万 |
-0.08 |
-0.74% |
2018-08-31 |
11.02 |
11.57 |
10.65 |
10.74 |
57173手 |
6391万 |
-0.34 |
-3.07% |
2018-08-24 |
10.98 |
11.66 |
10.82 |
11.08 |
51834手 |
5729万 |
0.18 |
1.65% |
2018-08-17 |
11.71 |
11.86 |
10.87 |
10.90 |
44154手 |
5076万 |
-0.98 |
-8.25% |
2018-08-10 |
11.56 |
12.20 |
11.27 |
11.88 |
49418手 |
5779万 |
0.32 |
2.77% |
2018-08-03 |
12.50 |
12.88 |
11.51 |
11.56 |
58575手 |
7119万 |
-1.03 |
-8.18% |
2018-07-27 |
12.56 |
13.12 |
12.39 |
12.59 |
89123手 |
11345万 |
0.11 |
0.88% |
2018-07-20 |
12.65 |
12.70 |
12.07 |
12.48 |
60427手 |
7526万 |
-0.12 |
-0.95% |
2018-07-13 |
11.90 |
13.20 |
11.76 |
12.60 |
126834手 |
15859万 |
0.81 |
6.87% |
2018-07-06 |
12.67 |
12.80 |
11.42 |
11.79 |
76625手 |
9406万 |
-0.91 |
-7.17% |
2018-06-29 |
12.95 |
13.13 |
11.86 |
12.70 |
96780手 |
12224万 |
-0.26 |
-2.01% |
2018-06-22 |
19.97 |
20.33 |
12.10 |
12.96 |
89302手 |
12862万 |
-7.62 |
-37.03% |
2018-06-15 |
21.93 |
22.48 |
20.38 |
20.58 |
120785手 |
26236万 |
-1.52 |
-6.88% |
2018-06-08 |
20.63 |
22.16 |
20.48 |
22.10 |
92122手 |
19685万 |
1.62 |
7.91% |
2018-06-01 |
21.86 |
21.92 |
19.85 |
20.48 |
86126手 |
17973万 |
-1.35 |
-6.18% |
2018-05-25 |
21.52 |
22.26 |
21.46 |
21.83 |
107130手 |
23349万 |
0.38 |
1.77% |
2018-05-18 |
20.82 |
21.68 |
20.73 |
21.45 |
106529手 |
22642万 |
0.58 |
2.78% |
2018-05-11 |
20.30 |
21.44 |
20.27 |
20.87 |
97520手 |
20425万 |
0.42 |
2.05% |
2018-05-04 |
20.08 |
20.47 |
19.51 |
20.45 |
47472手 |
9508万 |
0.42 |
2.10% |
2018-04-27 |
21.30 |
21.84 |
19.83 |
20.03 |
145509手 |
30331万 |
-1.35 |
-6.31% |
2018-04-20 |
20.80 |
21.60 |
19.88 |
21.38 |
175027手 |
36599万 |
0.29 |
1.38% |
2018-04-13 |
18.80 |
23.30 |
18.30 |
21.09 |
297052手 |
65863万 |
2.02 |
10.59% |
2018-04-04 |
19.29 |
19.40 |
18.68 |
19.07 |
38621手 |
7353万 |
-0.06 |
-0.31% |
2018-03-30 |
17.25 |
19.43 |
16.82 |
19.13 |
61006手 |
11327万 |
1.81 |
10.45% |
2018-03-23 |
18.80 |
19.75 |
17.26 |
17.32 |
64157手 |
12162万 |
-1.55 |
-8.21% |
2018-03-16 |
20.00 |
20.19 |
18.64 |
18.87 |
74127手 |
14523万 |
-1.26 |
-6.26% |
2018-03-09 |
18.51 |
20.98 |
18.51 |
20.13 |
120923手 |
23725万 |
1.46 |
7.82% |
2018-03-02 |
20.17 |
20.17 |
18.45 |
18.67 |
141408手 |
27359万 |
0.33 |
1.80% |