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 |
2021-01-22 |
11.04 |
11.04 |
10.75 |
10.79 |
24827手 |
2690万 |
-0.27 |
-2.44% |
2021-01-21 |
11.19 |
11.24 |
11.00 |
11.06 |
25434手 |
2824万 |
-0.16 |
-1.43% |
2021-01-20 |
11.18 |
11.46 |
10.87 |
11.22 |
48634手 |
5393万 |
0.00 |
0.00% |
2021-01-19 |
10.96 |
11.30 |
10.86 |
11.22 |
42996手 |
4781万 |
0.26 |
2.37% |
2021-01-18 |
10.86 |
11.12 |
10.86 |
10.96 |
17756手 |
1953万 |
0.10 |
0.92% |
2021-01-15 |
10.85 |
11.06 |
10.80 |
10.86 |
22278手 |
2428万 |
-0.09 |
-0.82% |
2021-01-14 |
11.04 |
11.36 |
10.90 |
10.95 |
37697手 |
4187万 |
-0.18 |
-1.62% |
2021-01-13 |
10.79 |
11.20 |
10.61 |
11.13 |
33846手 |
3707万 |
0.27 |
2.49% |
2021-01-12 |
10.69 |
10.87 |
10.56 |
10.86 |
24459手 |
2630万 |
0.21 |
1.97% |
2021-01-11 |
10.90 |
11.10 |
10.58 |
10.65 |
33679手 |
3637万 |
-0.35 |
-3.18% |
2021-01-08 |
10.92 |
11.39 |
10.67 |
11.00 |
41640手 |
4601万 |
0.02 |
0.18% |
2021-01-07 |
11.60 |
11.60 |
10.91 |
10.98 |
43635手 |
4882万 |
-0.65 |
-5.59% |
2021-01-06 |
11.87 |
11.93 |
11.57 |
11.63 |
28741手 |
3361万 |
-0.31 |
-2.60% |
2021-01-05 |
12.03 |
12.16 |
11.85 |
11.94 |
38349手 |
4593万 |
-0.24 |
-1.97% |
2021-01-04 |
11.88 |
12.21 |
11.76 |
12.18 |
66744手 |
8011万 |
0.28 |
2.35% |
2020-12-31 |
11.15 |
12.02 |
11.12 |
11.90 |
64457手 |
7525万 |
0.71 |
6.34% |
2020-12-30 |
11.33 |
11.33 |
10.90 |
11.19 |
36862手 |
4093万 |
-0.22 |
-1.93% |
2020-12-29 |
11.25 |
11.56 |
11.17 |
11.41 |
30653手 |
3494万 |
0.06 |
0.53% |
2020-12-28 |
11.71 |
11.75 |
11.31 |
11.35 |
35303手 |
4050万 |
-0.32 |
-2.74% |
2020-12-25 |
11.33 |
11.67 |
11.30 |
11.67 |
39336手 |
4532万 |
0.06 |
0.52% |
2020-12-24 |
11.80 |
11.80 |
11.30 |
11.61 |
44009手 |
5057万 |
-0.13 |
-1.11% |
2020-12-23 |
11.91 |
11.95 |
11.62 |
11.74 |
37235手 |
4376万 |
0.05 |
0.43% |
2020-12-22 |
11.91 |
12.19 |
11.66 |
11.69 |
61274手 |
7304万 |
-0.39 |
-3.23% |
2020-12-21 |
11.67 |
12.40 |
11.60 |
12.08 |
76036手 |
9123万 |
0.30 |
2.55% |
2020-12-18 |
11.50 |
12.00 |
11.35 |
11.78 |
65902手 |
7697万 |
0.22 |
1.90% |
2020-12-17 |
11.31 |
11.66 |
11.23 |
11.56 |
56591手 |
6490万 |
0.00 |
0.00% |
2020-12-16 |
11.48 |
11.80 |
11.15 |
11.56 |
98154手 |
11282万 |
0.08 |
0.70% |
2020-12-15 |
10.48 |
11.48 |
10.43 |
11.48 |
51866手 |
5830万 |
1.04 |
9.96% |
2020-12-14 |
10.47 |
10.47 |
10.30 |
10.44 |
15766手 |
1639万 |
-0.11 |
-1.04% |
2020-12-11 |
10.91 |
11.00 |
10.49 |
10.55 |
26557手 |
2822万 |
-0.40 |
-3.65% |
2020-12-10 |
11.08 |
11.10 |
10.91 |
10.95 |
16639手 |
1826万 |
-0.13 |
-1.17% |
2020-12-09 |
11.12 |
11.20 |
11.03 |
11.08 |
23298手 |
2585万 |
-0.09 |
-0.81% |
2020-12-08 |
11.31 |
11.31 |
11.13 |
11.17 |
13829手 |
1545万 |
-0.11 |
-0.97% |
2020-12-07 |
11.31 |
11.37 |
11.04 |
11.28 |
24121手 |
2694万 |
-0.03 |
-0.27% |
2020-12-04 |
11.22 |
11.31 |
11.12 |
11.31 |
20189手 |
2262万 |
0.05 |
0.44% |
2020-12-03 |
11.10 |
11.38 |
11.03 |
11.26 |
32878手 |
3680万 |
0.58 |
5.43% |
2020-11-30 |
10.80 |
10.84 |
10.66 |
10.68 |
23751手 |
2557万 |
-0.06 |
-0.56% |
2020-11-27 |
10.67 |
10.74 |
10.52 |
10.74 |
18764手 |
1994万 |
0.06 |
0.56% |
2020-11-26 |
10.73 |
10.74 |
10.60 |
10.68 |
14757手 |
1573万 |
-0.01 |
-0.09% |
2020-11-25 |
10.85 |
10.85 |
10.65 |
10.69 |
21403手 |
2296万 |
-0.09 |
-0.83% |
2020-11-24 |
10.84 |
10.99 |
10.76 |
10.78 |
19368手 |
2103万 |
-0.07 |
-0.65% |
2020-11-23 |
10.79 |
10.92 |
10.73 |
10.85 |
18581手 |
2010万 |
0.00 |
0.00% |
2020-11-20 |
10.95 |
10.95 |
10.79 |
10.85 |
16079手 |
1745万 |
-0.12 |
-1.09% |
2020-11-19 |
10.65 |
11.01 |
10.56 |
10.97 |
39098手 |
4241万 |
0.27 |
2.52% |
2020-11-18 |
10.47 |
10.78 |
10.46 |
10.70 |
26237手 |
2784万 |
0.23 |
2.20% |
2020-11-17 |
10.63 |
10.66 |
10.41 |
10.47 |
18666手 |
1955万 |
-0.15 |
-1.41% |
2020-11-16 |
10.59 |
10.63 |
10.46 |
10.62 |
17130手 |
1810万 |
-0.01 |
-0.09% |
2020-11-13 |
10.60 |
10.66 |
10.45 |
10.63 |
17919手 |
1891万 |
-0.01 |
-0.09% |
2020-11-12 |
10.58 |
10.72 |
10.52 |
10.64 |
16111手 |
1708万 |
0.02 |
0.19% |
2020-11-11 |
10.74 |
10.80 |
10.55 |
10.62 |
15167手 |
1612万 |
-0.12 |
-1.12% |
2020-11-10 |
11.20 |
11.20 |
10.68 |
10.74 |
29926手 |
3265万 |
-0.21 |
-1.92% |
2020-11-09 |
10.62 |
11.00 |
10.62 |
10.95 |
34654手 |
3759万 |
0.35 |
3.30% |
2020-11-06 |
10.70 |
10.74 |
10.52 |
10.60 |
14850手 |
1574万 |
-0.12 |
-1.12% |
2020-11-05 |
10.60 |
10.75 |
10.50 |
10.72 |
20036手 |
2133万 |
0.16 |
1.51% |
2020-11-04 |
10.90 |
10.90 |
10.48 |
10.56 |
16241手 |
1726万 |
-0.14 |
-1.31% |
2020-11-03 |
10.24 |
10.70 |
10.23 |
10.70 |
27616手 |
2907万 |
0.46 |
4.49% |
2020-11-02 |
10.62 |
10.67 |
10.09 |
10.24 |
31572手 |
3242万 |
-0.38 |
-3.58% |
2020-10-30 |
11.24 |
11.39 |
10.57 |
10.62 |
36855手 |
4025万 |
-0.68 |
-6.02% |
2020-10-29 |
11.20 |
11.30 |
11.15 |
11.30 |
10273手 |
1154万 |
-0.05 |
-0.44% |
2020-10-28 |
11.50 |
11.50 |
11.20 |
11.35 |
11559手 |
1306万 |
-0.10 |
-0.87% |
2020-10-27 |
11.60 |
11.68 |
11.38 |
11.45 |
21345手 |
2450万 |
-0.20 |
-1.72% |
2020-10-26 |
11.75 |
11.75 |
11.60 |
11.65 |
12561手 |
1465万 |
-0.12 |
-1.02% |
2020-10-23 |
11.82 |
11.94 |
11.75 |
11.77 |
12690手 |
1500万 |
-0.11 |
-0.93% |
2020-10-22 |
11.88 |
11.94 |
11.79 |
11.88 |
10519手 |
1246万 |
-0.02 |
-0.17% |
2020-10-21 |
12.01 |
12.01 |
11.85 |
11.90 |
12064手 |
1435万 |
-0.11 |
-0.92% |
2020-10-20 |
11.98 |
12.03 |
11.84 |
12.01 |
11908手 |
1420万 |
-0.01 |
-0.08% |
2020-10-19 |
12.08 |
12.17 |
11.92 |
12.02 |
17401手 |
2095万 |
-0.09 |
-0.74% |
2020-10-16 |
12.13 |
12.17 |
12.02 |
12.11 |
8861手 |
1069万 |
-0.01 |
-0.08% |
2020-10-15 |
12.20 |
12.27 |
12.10 |
12.12 |
10895手 |
1326万 |
-0.13 |
-1.06% |
2020-10-14 |
12.41 |
12.42 |
12.21 |
12.25 |
9191手 |
1128万 |
-0.17 |
-1.37% |
2020-10-13 |
12.45 |
12.45 |
12.32 |
12.42 |
13814手 |
1708万 |
-0.03 |
-0.24% |
2020-10-12 |
12.20 |
12.47 |
12.17 |
12.45 |
20200手 |
2498万 |
0.32 |
2.64% |
2020-10-09 |
11.90 |
12.17 |
11.86 |
12.13 |
17094手 |
2064万 |
0.36 |
3.06% |
2020-09-30 |
11.90 |
11.99 |
11.66 |
11.77 |
13186手 |
1559万 |
-0.14 |
-1.18% |
2020-09-29 |
11.86 |
12.06 |
11.86 |
11.91 |
9480手 |
1133万 |
0.02 |
0.17% |
2020-09-28 |
12.00 |
12.05 |
11.86 |
11.89 |
13146手 |
1567万 |
-0.08 |
-0.67% |
2020-09-25 |
12.01 |
12.15 |
11.92 |
11.97 |
13659手 |
1639万 |
-0.03 |
-0.25% |
2020-09-24 |
12.08 |
12.25 |
12.00 |
12.00 |
15270手 |
1847万 |
-0.20 |
-1.64% |
2020-09-23 |
12.19 |
12.29 |
12.15 |
12.20 |
9734手 |
1189万 |
0.05 |
0.41% |
2020-09-22 |
12.48 |
12.48 |
12.10 |
12.15 |
16097手 |
1976万 |
-0.33 |
-2.64% |
2020-09-21 |
12.47 |
12.54 |
12.42 |
12.48 |
16868手 |
2106万 |
0.01 |
0.08% |
2020-09-18 |
12.36 |
12.49 |
12.29 |
12.47 |
19215手 |
2384万 |
0.13 |
1.05% |
2020-09-17 |
12.24 |
12.41 |
12.16 |
12.34 |
15761手 |
1935万 |
0.11 |
0.90% |
2020-09-16 |
12.36 |
12.41 |
12.12 |
12.23 |
13712手 |
1678万 |
-0.13 |
-1.05% |
2020-09-15 |
12.39 |
12.40 |
12.27 |
12.36 |
13083手 |
1613万 |
0.01 |
0.08% |
2020-09-14 |
12.30 |
12.47 |
12.25 |
12.35 |
19671手 |
2434万 |
0.08 |
0.65% |
2020-09-11 |
12.08 |
12.33 |
12.00 |
12.27 |
20084手 |
2445万 |
0.17 |
1.41% |
2020-09-10 |
12.71 |
12.72 |
12.05 |
12.10 |
33033手 |
4081万 |
-0.48 |
-3.82% |
2020-09-09 |
12.95 |
12.95 |
12.57 |
12.58 |
32165手 |
4099万 |
-0.44 |
-3.38% |
2020-09-08 |
12.96 |
13.09 |
12.86 |
13.02 |
21410手 |
2778万 |
0.06 |
0.46% |
2020-09-07 |
13.02 |
13.27 |
12.90 |
12.96 |
33350手 |
4374万 |
-0.06 |
-0.46% |
2020-09-04 |
12.83 |
13.11 |
12.65 |
13.02 |
33854手 |
4354万 |
0.07 |
0.54% |
2020-09-03 |
13.24 |
13.37 |
12.92 |
12.95 |
46441手 |
6089万 |
-0.31 |
-2.34% |
2020-09-02 |
13.50 |
13.52 |
13.24 |
13.26 |
36803手 |
4905万 |
-0.22 |
-1.63% |
2020-09-01 |
13.55 |
13.65 |
13.39 |
13.48 |
20955手 |
2827万 |
-0.12 |
-0.88% |
2020-08-31 |
13.50 |
13.87 |
13.44 |
13.60 |
38166手 |
5216万 |
0.09 |
0.67% |
2020-08-28 |
12.96 |
13.59 |
12.96 |
13.51 |
28499手 |
3825万 |
0.01 |
0.07% |
2020-08-27 |
12.90 |
13.56 |
12.90 |
13.50 |
34273手 |
4582万 |
0.19 |
1.43% |
2020-08-26 |
13.88 |
13.89 |
13.24 |
13.31 |
49299手 |
6663万 |
-0.54 |
-3.90% |
2020-08-25 |
13.98 |
14.14 |
13.76 |
13.85 |
40273手 |
5612万 |
-0.12 |
-0.86% |
2020-08-24 |
14.08 |
14.15 |
13.84 |
13.97 |
32246手 |
4498万 |
-0.13 |
-0.92% |
2020-08-21 |
14.21 |
14.44 |
14.00 |
14.10 |
56381手 |
8014万 |
-0.10 |
-0.70% |
2020-08-20 |
14.00 |
14.33 |
13.85 |
14.20 |
65544手 |
9256万 |
0.14 |
1.00% |
2020-08-19 |
14.07 |
14.36 |
13.88 |
14.06 |
65285手 |
9214万 |
-0.01 |
-0.07% |
2020-08-18 |
14.10 |
14.23 |
13.96 |
14.07 |
48183手 |
6779万 |
-0.02 |
-0.14% |
2020-08-17 |
14.00 |
14.15 |
13.91 |
14.09 |
59875手 |
8410万 |
0.20 |
1.44% |
2020-08-14 |
13.64 |
13.91 |
13.58 |
13.89 |
32071手 |
4404万 |
0.17 |
1.24% |
2020-08-13 |
13.65 |
13.83 |
13.58 |
13.72 |
24359手 |
3337万 |
0.11 |
0.81% |
2020-08-12 |
13.82 |
13.82 |
13.35 |
13.61 |
45413手 |
6148万 |
-0.22 |
-1.59% |
2020-08-11 |
14.19 |
14.27 |
13.78 |
13.83 |
49047手 |
6841万 |
-0.36 |
-2.54% |
2020-08-10 |
13.77 |
14.24 |
13.71 |
14.19 |
69161手 |
9725万 |
0.41 |
2.98% |
2020-08-07 |
13.82 |
13.90 |
13.40 |
13.78 |
54123手 |
7401万 |
-0.13 |
-0.94% |
2020-08-06 |
13.96 |
14.00 |
13.71 |
13.91 |
43782手 |
6062万 |
-0.05 |
-0.36% |
2020-08-05 |
14.01 |
14.08 |
13.84 |
13.96 |
43094手 |
6013万 |
-0.10 |
-0.71% |
2020-08-04 |
14.30 |
14.46 |
13.98 |
14.06 |
61146手 |
8638万 |
-0.32 |
-2.23% |
2020-08-03 |
13.76 |
14.46 |
13.76 |
14.38 |
94067手 |
13271万 |
0.58 |
4.20% |
2020-07-31 |
13.68 |
13.94 |
13.60 |
13.80 |
47316手 |
6507万 |
-0.03 |
-0.22% |
2020-07-30 |
13.58 |
14.08 |
13.39 |
13.83 |
72956手 |
9983万 |
0.24 |
1.77% |
2020-07-29 |
13.20 |
13.61 |
13.13 |
13.59 |
41645手 |
5575万 |
0.41 |
3.11% |
2020-07-28 |
13.29 |
13.39 |
13.02 |
13.18 |
26717手 |
3528万 |
-0.05 |
-0.38% |
2020-07-27 |
13.33 |
13.46 |
13.05 |
13.23 |
35539手 |
4690万 |
-0.12 |
-0.90% |
2020-07-24 |
13.90 |
13.98 |
13.27 |
13.35 |
59714手 |
8110万 |
-0.62 |
-4.44% |
2020-07-23 |
14.06 |
14.15 |
13.58 |
13.97 |
62275手 |
8621万 |
-0.20 |
-1.41% |