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 |
2021-03-01 |
10.59 |
10.64 |
10.50 |
10.58 |
547461手 |
57849万 |
0.04 |
0.38% |
2021-02-26 |
10.72 |
10.82 |
10.54 |
10.54 |
853860手 |
90929万 |
-0.26 |
-2.41% |
2021-02-25 |
10.66 |
10.85 |
10.60 |
10.80 |
898554手 |
96473万 |
0.20 |
1.89% |
2021-02-24 |
10.81 |
10.89 |
10.55 |
10.60 |
977840手 |
104747万 |
-0.18 |
-1.67% |
2021-02-23 |
10.71 |
10.99 |
10.71 |
10.78 |
933277手 |
101090万 |
0.07 |
0.65% |
2021-02-22 |
10.92 |
10.95 |
10.70 |
10.71 |
1273794手 |
137353万 |
-0.26 |
-2.37% |
2021-02-19 |
10.83 |
11.12 |
10.77 |
10.97 |
1229263手 |
135129万 |
0.14 |
1.29% |
2021-02-18 |
10.80 |
11.02 |
10.74 |
10.83 |
1433979手 |
155850万 |
0.14 |
1.31% |
2021-02-10 |
10.67 |
10.85 |
10.56 |
10.69 |
1050922手 |
112396万 |
0.01 |
0.09% |
2021-02-09 |
10.70 |
10.74 |
10.54 |
10.68 |
998720手 |
106130万 |
-0.04 |
-0.37% |
2021-02-08 |
10.71 |
10.81 |
10.51 |
10.72 |
1370895手 |
146779万 |
0.00 |
0.00% |
2021-02-05 |
10.28 |
10.82 |
10.25 |
10.72 |
1955061手 |
207864万 |
0.44 |
4.28% |
2021-02-04 |
10.21 |
10.41 |
10.12 |
10.28 |
920164手 |
94412万 |
0.02 |
0.20% |
2021-02-03 |
10.19 |
10.43 |
10.06 |
10.26 |
1311507手 |
134669万 |
0.04 |
0.39% |
2021-02-02 |
10.35 |
10.47 |
10.15 |
10.22 |
1314039手 |
134963万 |
-0.22 |
-2.11% |
2021-02-01 |
9.94 |
10.48 |
9.90 |
10.44 |
1818837手 |
186728万 |
0.48 |
4.82% |
2021-01-29 |
9.69 |
10.13 |
9.65 |
9.96 |
1152574手 |
114259万 |
0.30 |
3.11% |
2021-01-28 |
9.73 |
9.74 |
9.61 |
9.66 |
523609手 |
50605万 |
-0.07 |
-0.72% |
2021-01-27 |
9.67 |
9.88 |
9.66 |
9.73 |
551744手 |
53965万 |
0.05 |
0.52% |
2021-01-26 |
9.69 |
9.78 |
9.66 |
9.68 |
398776手 |
38693万 |
-0.04 |
-0.41% |
2021-01-25 |
9.77 |
9.78 |
9.67 |
9.72 |
517056手 |
50137万 |
-0.07 |
-0.71% |
2021-01-22 |
9.96 |
9.97 |
9.76 |
9.79 |
618797手 |
60770万 |
-0.18 |
-1.80% |
2021-01-21 |
9.99 |
10.07 |
9.93 |
9.97 |
536229手 |
53618万 |
-0.01 |
-0.10% |
2021-01-20 |
10.13 |
10.18 |
9.96 |
9.98 |
666089手 |
66939万 |
-0.18 |
-1.77% |
2021-01-19 |
10.07 |
10.22 |
9.98 |
10.16 |
828161手 |
83747万 |
0.08 |
0.79% |
2021-01-18 |
9.92 |
10.12 |
9.87 |
10.08 |
963895手 |
96280万 |
0.16 |
1.61% |
2021-01-15 |
9.98 |
10.23 |
9.92 |
9.92 |
1430676手 |
144072万 |
0.05 |
0.51% |
2021-01-14 |
9.83 |
9.96 |
9.76 |
9.87 |
553385手 |
54590万 |
0.03 |
0.30% |
2021-01-13 |
9.75 |
9.88 |
9.72 |
9.84 |
571451手 |
56057万 |
0.06 |
0.61% |
2021-01-12 |
9.70 |
9.79 |
9.58 |
9.78 |
567328手 |
54827万 |
0.09 |
0.93% |
2021-01-11 |
9.83 |
9.94 |
9.68 |
9.69 |
759840手 |
74535万 |
-0.14 |
-1.42% |
2021-01-08 |
9.83 |
9.90 |
9.73 |
9.83 |
558014手 |
54703万 |
0.02 |
0.20% |
2021-01-07 |
9.83 |
9.93 |
9.66 |
9.81 |
570904手 |
55705万 |
-0.01 |
-0.10% |
2021-01-06 |
9.62 |
9.83 |
9.62 |
9.82 |
618813手 |
60407万 |
0.14 |
1.45% |
2021-01-05 |
9.68 |
9.68 |
9.52 |
9.68 |
538591手 |
51713万 |
-0.01 |
-0.10% |
2021-01-04 |
9.64 |
9.73 |
9.55 |
9.69 |
629069手 |
60636万 |
0.01 |
0.10% |
2020-12-31 |
9.51 |
9.69 |
9.49 |
9.68 |
659923手 |
63566万 |
0.18 |
1.90% |
2020-12-30 |
9.52 |
9.54 |
9.44 |
9.50 |
548855手 |
51997万 |
-0.03 |
-0.32% |
2020-12-29 |
9.59 |
9.62 |
9.52 |
9.53 |
441506手 |
42194万 |
-0.04 |
-0.42% |
2020-12-28 |
9.55 |
9.63 |
9.50 |
9.57 |
337659手 |
32282万 |
-0.01 |
-0.10% |
2020-12-25 |
9.56 |
9.61 |
9.51 |
9.58 |
224209手 |
21442万 |
0.03 |
0.31% |
2020-12-24 |
9.55 |
9.66 |
9.51 |
9.55 |
248719手 |
23827万 |
0.00 |
0.00% |
2020-12-23 |
9.60 |
9.64 |
9.48 |
9.55 |
386563手 |
36881万 |
-0.06 |
-0.62% |
2020-12-22 |
9.75 |
9.75 |
9.55 |
9.61 |
504180手 |
48597万 |
-0.14 |
-1.44% |
2020-12-21 |
9.70 |
9.77 |
9.65 |
9.75 |
319655手 |
31081万 |
-0.01 |
-0.10% |
2020-12-18 |
9.74 |
9.79 |
9.69 |
9.76 |
318844手 |
31041万 |
-0.01 |
-0.10% |
2020-12-17 |
9.64 |
9.79 |
9.59 |
9.77 |
429015手 |
41525万 |
0.12 |
1.24% |
2020-12-16 |
9.72 |
9.78 |
9.64 |
9.65 |
479989手 |
46518万 |
-0.06 |
-0.62% |
2020-12-15 |
9.73 |
9.74 |
9.60 |
9.71 |
393230手 |
37946万 |
-0.04 |
-0.41% |
2020-12-14 |
9.75 |
9.80 |
9.68 |
9.75 |
387438手 |
37692万 |
0.05 |
0.52% |
2020-12-11 |
9.84 |
9.88 |
9.69 |
9.70 |
483865手 |
47162万 |
-0.12 |
-1.22% |
2020-12-10 |
9.91 |
9.96 |
9.76 |
9.82 |
394008手 |
38825万 |
-0.09 |
-0.91% |
2020-12-09 |
9.98 |
10.09 |
9.91 |
9.91 |
440900手 |
44075万 |
-0.07 |
-0.70% |
2020-12-08 |
9.97 |
10.06 |
9.93 |
9.98 |
315223手 |
31507万 |
-0.01 |
-0.10% |
2020-12-07 |
10.11 |
10.17 |
9.90 |
9.99 |
578105手 |
57758万 |
-0.18 |
-1.77% |
2020-12-04 |
10.24 |
10.25 |
10.05 |
10.17 |
473364手 |
47918万 |
-0.07 |
-0.68% |
2020-12-03 |
10.23 |
10.28 |
10.16 |
10.24 |
571957手 |
58415万 |
0.18 |
1.79% |
2020-11-30 |
10.30 |
10.53 |
10.06 |
10.06 |
2034989手 |
210211万 |
-0.14 |
-1.37% |
2020-11-27 |
10.01 |
10.20 |
9.96 |
10.20 |
1133880手 |
114165万 |
0.22 |
2.20% |
2020-11-26 |
9.84 |
9.99 |
9.76 |
9.98 |
715955手 |
70918万 |
0.17 |
1.73% |
2020-11-25 |
9.90 |
9.99 |
9.81 |
9.81 |
612161手 |
60606万 |
-0.04 |
-0.41% |
2020-11-24 |
9.92 |
9.97 |
9.82 |
9.85 |
612217手 |
60583万 |
-0.05 |
-0.51% |
2020-11-23 |
9.66 |
9.92 |
9.63 |
9.90 |
926182手 |
90944万 |
0.23 |
2.38% |
2020-11-20 |
9.68 |
9.72 |
9.61 |
9.67 |
466313手 |
45016万 |
-0.07 |
-0.72% |
2020-11-19 |
9.70 |
9.78 |
9.64 |
9.74 |
638400手 |
62056万 |
0.04 |
0.41% |
2020-11-18 |
9.53 |
9.77 |
9.50 |
9.70 |
1094175手 |
105993万 |
0.17 |
1.78% |
2020-11-17 |
9.46 |
9.53 |
9.44 |
9.53 |
472939手 |
44887万 |
0.08 |
0.85% |
2020-11-16 |
9.38 |
9.46 |
9.37 |
9.45 |
318780手 |
30050万 |
0.09 |
0.96% |
2020-11-13 |
9.41 |
9.41 |
9.33 |
9.36 |
449101手 |
42033万 |
-0.07 |
-0.74% |
2020-11-12 |
9.52 |
9.53 |
9.43 |
9.43 |
518910手 |
49101万 |
-0.13 |
-1.36% |
2020-11-11 |
9.49 |
9.58 |
9.44 |
9.56 |
641718手 |
61030万 |
0.10 |
1.06% |
2020-11-10 |
9.47 |
9.59 |
9.44 |
9.46 |
842178手 |
80025万 |
0.03 |
0.32% |
2020-11-09 |
9.42 |
9.48 |
9.39 |
9.43 |
889376手 |
83914万 |
0.04 |
0.43% |
2020-11-06 |
9.37 |
9.43 |
9.33 |
9.39 |
639195手 |
60012万 |
0.03 |
0.32% |
2020-11-05 |
9.46 |
9.46 |
9.33 |
9.36 |
558732手 |
52381万 |
0.02 |
0.21% |
2020-11-04 |
9.35 |
9.40 |
9.28 |
9.34 |
502560手 |
46900万 |
0.04 |
0.43% |
2020-11-03 |
9.31 |
9.40 |
9.28 |
9.30 |
678761手 |
63297万 |
0.05 |
0.54% |
2020-11-02 |
9.28 |
9.33 |
9.22 |
9.25 |
465422手 |
43120万 |
-0.01 |
-0.11% |
2020-10-30 |
9.38 |
9.45 |
9.25 |
9.26 |
560608手 |
52348万 |
-0.11 |
-1.17% |
2020-10-29 |
9.35 |
9.45 |
9.34 |
9.37 |
437073手 |
40999万 |
-0.03 |
-0.32% |
2020-10-28 |
9.48 |
9.52 |
9.38 |
9.40 |
458813手 |
43209万 |
-0.08 |
-0.84% |
2020-10-27 |
9.59 |
9.59 |
9.48 |
9.48 |
380627手 |
36263万 |
-0.12 |
-1.25% |
2020-10-26 |
9.72 |
9.75 |
9.59 |
9.60 |
527114手 |
50877万 |
-0.10 |
-1.03% |
2020-10-23 |
9.63 |
9.79 |
9.62 |
9.70 |
709544手 |
68949万 |
0.05 |
0.52% |
2020-10-22 |
9.67 |
9.76 |
9.59 |
9.65 |
472888手 |
45676万 |
-0.05 |
-0.52% |
2020-10-21 |
9.58 |
9.70 |
9.51 |
9.70 |
616221手 |
59250万 |
0.12 |
1.25% |
2020-10-20 |
9.63 |
9.65 |
9.51 |
9.58 |
466870手 |
44689万 |
-0.07 |
-0.72% |
2020-10-19 |
9.73 |
9.93 |
9.64 |
9.65 |
845323手 |
82607万 |
-0.07 |
-0.72% |
2020-10-16 |
9.61 |
9.77 |
9.60 |
9.72 |
748502手 |
72636万 |
0.10 |
1.04% |
2020-10-15 |
9.54 |
9.72 |
9.53 |
9.62 |
661467手 |
63785万 |
0.09 |
0.94% |
2020-10-14 |
9.54 |
9.56 |
9.50 |
9.53 |
429692手 |
40951万 |
-0.01 |
-0.10% |
2020-10-13 |
9.58 |
9.59 |
9.52 |
9.54 |
280590手 |
26759万 |
-0.05 |
-0.52% |
2020-10-12 |
9.45 |
9.63 |
9.42 |
9.59 |
666716手 |
63735万 |
0.17 |
1.80% |
2020-10-09 |
9.44 |
9.48 |
9.40 |
9.42 |
397726手 |
37555万 |
0.03 |
0.32% |
2020-09-30 |
9.45 |
9.49 |
9.35 |
9.39 |
390068手 |
36774万 |
-0.04 |
-0.42% |
2020-09-29 |
9.50 |
9.52 |
9.43 |
9.43 |
329882手 |
31258万 |
-0.03 |
-0.32% |
2020-09-28 |
9.49 |
9.53 |
9.46 |
9.46 |
262578手 |
24906万 |
-0.01 |
-0.11% |
2020-09-25 |
9.50 |
9.53 |
9.46 |
9.47 |
294875手 |
27975万 |
-0.03 |
-0.32% |
2020-09-24 |
9.61 |
9.62 |
9.46 |
9.50 |
538587手 |
51249万 |
-0.13 |
-1.35% |
2020-09-23 |
9.71 |
9.72 |
9.62 |
9.63 |
419095手 |
40439万 |
-0.07 |
-0.72% |
2020-09-22 |
9.81 |
9.84 |
9.69 |
9.70 |
659521手 |
64319万 |
-0.14 |
-1.42% |
2020-09-21 |
9.94 |
9.97 |
9.83 |
9.84 |
559987手 |
55303万 |
-0.10 |
-1.01% |
2020-09-18 |
9.84 |
9.94 |
9.80 |
9.94 |
952305手 |
94163万 |
0.11 |
1.12% |
2020-09-17 |
9.87 |
9.89 |
9.80 |
9.83 |
431716手 |
42449万 |
-0.03 |
-0.30% |
2020-09-16 |
9.87 |
9.90 |
9.80 |
9.86 |
514706手 |
50722万 |
0.00 |
0.00% |
2020-09-15 |
9.91 |
9.92 |
9.85 |
9.86 |
466015手 |
45993万 |
-0.04 |
-0.40% |
2020-09-14 |
9.95 |
9.95 |
9.86 |
9.90 |
388512手 |
38425万 |
-0.02 |
-0.20% |
2020-09-11 |
9.95 |
9.96 |
9.85 |
9.92 |
499476手 |
49461万 |
-0.04 |
-0.40% |
2020-09-10 |
10.06 |
10.06 |
9.94 |
9.96 |
541699手 |
54072万 |
-0.05 |
-0.50% |
2020-09-09 |
10.01 |
10.08 |
10.00 |
10.01 |
494185手 |
49600万 |
-0.04 |
-0.40% |
2020-09-08 |
10.07 |
10.09 |
10.01 |
10.05 |
529725手 |
53234万 |
0.04 |
0.40% |
2020-09-07 |
10.07 |
10.16 |
10.01 |
10.01 |
585645手 |
58950万 |
-0.06 |
-0.60% |
2020-09-04 |
10.07 |
10.15 |
10.01 |
10.07 |
384439手 |
38714万 |
-0.05 |
-0.49% |
2020-09-03 |
10.19 |
10.23 |
10.11 |
10.12 |
408320手 |
41470万 |
-0.06 |
-0.59% |
N 2020-09-02 |
10.28 |
10.29 |
10.12 |
10.18 |
567870手 |
57876万 |
-0.11 |
-1.07% |
2020-09-01 |
10.31 |
10.36 |
10.26 |
10.29 |
539312手 |
55592万 |
-0.07 |
-0.68% |