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 |
2021-03-03 |
9.37 |
9.64 |
9.35 |
9.60 |
247853手 |
23656万 |
0.16 |
1.70% |
2021-03-02 |
9.58 |
9.79 |
9.35 |
9.44 |
269849手 |
25813万 |
-0.14 |
-1.46% |
2021-03-01 |
9.40 |
9.63 |
9.26 |
9.58 |
259227手 |
24498万 |
0.22 |
2.35% |
2021-02-26 |
9.39 |
9.60 |
9.33 |
9.36 |
253757手 |
23926万 |
-0.23 |
-2.40% |
2021-02-25 |
9.65 |
9.78 |
9.51 |
9.59 |
235386手 |
22677万 |
-0.03 |
-0.31% |
2021-02-24 |
9.52 |
9.82 |
9.46 |
9.62 |
293557手 |
28280万 |
0.08 |
0.84% |
2021-02-23 |
9.75 |
9.92 |
9.47 |
9.54 |
366991手 |
35457万 |
-0.30 |
-3.05% |
2021-02-22 |
9.70 |
10.23 |
9.63 |
9.84 |
534004手 |
53137万 |
0.07 |
0.72% |
2021-02-19 |
9.24 |
9.80 |
9.19 |
9.77 |
388950手 |
36940万 |
0.47 |
5.05% |
2021-02-18 |
9.30 |
9.50 |
9.21 |
9.30 |
318361手 |
29676万 |
0.17 |
1.86% |
2021-02-10 |
9.40 |
9.44 |
9.08 |
9.13 |
321960手 |
29645万 |
-0.27 |
-2.87% |
2021-02-09 |
8.98 |
9.52 |
8.87 |
9.40 |
406124手 |
37571万 |
0.45 |
5.03% |
2021-02-08 |
9.90 |
9.90 |
8.95 |
8.95 |
543595手 |
50097万 |
-0.99 |
-9.96% |
2021-02-05 |
10.30 |
10.47 |
9.92 |
9.94 |
182649手 |
18655万 |
-0.29 |
-2.83% |
2021-02-04 |
10.75 |
10.87 |
10.22 |
10.23 |
219310手 |
22891万 |
-0.64 |
-5.89% |
2021-02-03 |
11.17 |
11.30 |
10.74 |
10.87 |
239497手 |
26453万 |
-0.60 |
-5.23% |
2021-02-02 |
12.00 |
12.25 |
11.47 |
11.47 |
403495手 |
46756万 |
-1.27 |
-9.97% |
2021-02-01 |
13.96 |
14.13 |
12.74 |
12.74 |
376290手 |
49178万 |
-1.42 |
-10.03% |
2021-01-29 |
13.59 |
14.19 |
13.57 |
14.16 |
358641手 |
50010万 |
0.48 |
3.51% |
2021-01-28 |
13.30 |
14.18 |
13.21 |
13.68 |
287327手 |
39596万 |
0.17 |
1.26% |
2021-01-27 |
13.35 |
13.58 |
13.19 |
13.51 |
130354手 |
17461万 |
0.01 |
0.07% |
2021-01-26 |
13.28 |
13.72 |
13.14 |
13.50 |
197548手 |
26501万 |
0.21 |
1.58% |
2021-01-25 |
13.70 |
13.78 |
13.26 |
13.29 |
217704手 |
29393万 |
-0.38 |
-2.78% |
2021-01-22 |
14.00 |
14.27 |
13.55 |
13.67 |
258450手 |
35883万 |
-0.46 |
-3.25% |
2021-01-21 |
14.16 |
14.65 |
14.01 |
14.13 |
364519手 |
52057万 |
-0.02 |
-0.14% |
2021-01-20 |
14.33 |
14.49 |
14.05 |
14.15 |
269818手 |
38321万 |
-0.20 |
-1.39% |
2021-01-19 |
14.44 |
14.87 |
14.23 |
14.35 |
528686手 |
76634万 |
-0.38 |
-2.58% |
2021-01-18 |
13.43 |
14.73 |
13.41 |
14.73 |
549642手 |
79744万 |
1.34 |
10.01% |
2021-01-15 |
13.25 |
13.59 |
13.21 |
13.39 |
136894手 |
18296万 |
0.18 |
1.36% |
2021-01-14 |
13.30 |
13.55 |
13.17 |
13.21 |
150674手 |
20085万 |
-0.20 |
-1.49% |
2021-01-13 |
14.03 |
14.12 |
13.40 |
13.41 |
233170手 |
31902万 |
-0.77 |
-5.43% |
2021-01-12 |
13.26 |
14.46 |
13.20 |
14.18 |
323211手 |
44683万 |
0.76 |
5.66% |
2021-01-11 |
13.93 |
14.22 |
13.35 |
13.42 |
197661手 |
27179万 |
-0.52 |
-3.73% |
2021-01-08 |
14.53 |
14.53 |
13.80 |
13.94 |
285347手 |
40292万 |
-0.68 |
-4.65% |
2021-01-07 |
14.46 |
14.70 |
14.03 |
14.62 |
306669手 |
44195万 |
0.03 |
0.21% |
2021-01-06 |
14.57 |
15.10 |
14.27 |
14.59 |
370440手 |
54000万 |
-0.27 |
-1.82% |
2021-01-05 |
14.77 |
15.48 |
14.50 |
14.86 |
546828手 |
81525万 |
0.08 |
0.54% |
2021-01-04 |
15.18 |
15.19 |
14.06 |
14.78 |
672292手 |
98926万 |
0.18 |
1.23% |
2020-12-31 |
13.29 |
14.60 |
13.29 |
14.60 |
594822手 |
85877万 |
1.33 |
10.02% |
2020-12-30 |
12.81 |
13.36 |
12.57 |
13.27 |
229689手 |
30006万 |
0.36 |
2.79% |
2020-12-29 |
13.27 |
13.68 |
12.90 |
12.91 |
225903手 |
30006万 |
-0.28 |
-2.12% |
2020-12-28 |
13.12 |
13.50 |
13.02 |
13.19 |
133985手 |
17773万 |
-0.09 |
-0.68% |
2020-12-25 |
13.20 |
13.55 |
12.96 |
13.28 |
171844手 |
22824万 |
-0.01 |
-0.07% |
2020-12-24 |
13.98 |
14.26 |
13.20 |
13.29 |
247198手 |
33745万 |
-0.78 |
-5.54% |
2020-12-23 |
14.06 |
14.46 |
14.02 |
14.07 |
184400手 |
26139万 |
0.09 |
0.64% |
2020-12-22 |
14.74 |
14.85 |
13.86 |
13.98 |
267838手 |
38756万 |
-1.00 |
-6.68% |
2020-12-21 |
14.42 |
15.15 |
14.42 |
14.98 |
275888手 |
40934万 |
0.23 |
1.56% |
2020-12-18 |
14.90 |
15.06 |
14.73 |
14.75 |
255259手 |
37950万 |
-0.41 |
-2.70% |
2020-12-17 |
14.15 |
15.31 |
14.02 |
15.16 |
436785手 |
64704万 |
0.88 |
6.16% |
2020-12-16 |
14.94 |
15.00 |
14.20 |
14.28 |
225513手 |
32866万 |
-0.62 |
-4.16% |
2020-12-15 |
14.65 |
15.00 |
14.36 |
14.90 |
246469手 |
36316万 |
0.20 |
1.36% |
2020-12-14 |
14.64 |
14.80 |
14.34 |
14.70 |
243911手 |
35571万 |
-0.08 |
-0.54% |
2020-12-11 |
14.25 |
14.97 |
14.15 |
14.78 |
486812手 |
71466万 |
0.39 |
2.71% |
2020-12-10 |
13.75 |
14.48 |
13.75 |
14.39 |
321291手 |
45279万 |
0.18 |
1.27% |
2020-12-09 |
14.00 |
15.18 |
14.00 |
14.21 |
451496手 |
65594万 |
0.29 |
2.08% |
2020-12-08 |
13.98 |
14.28 |
13.85 |
13.92 |
206310手 |
28941万 |
-0.08 |
-0.57% |
2020-12-07 |
14.33 |
14.48 |
13.90 |
14.00 |
216442手 |
30612万 |
-0.35 |
-2.44% |
2020-12-04 |
14.54 |
14.59 |
14.14 |
14.35 |
321836手 |
46192万 |
-0.52 |
-3.50% |
2020-12-03 |
14.90 |
15.44 |
14.80 |
14.87 |
368273手 |
55364万 |
0.18 |
1.23% |
2020-11-30 |
14.24 |
15.70 |
14.16 |
14.69 |
676726手 |
102420万 |
0.10 |
0.69% |
2020-11-27 |
13.71 |
14.80 |
13.57 |
14.59 |
372500手 |
51886万 |
0.72 |
5.19% |
2020-11-26 |
13.40 |
13.90 |
13.13 |
13.87 |
392794手 |
53177万 |
0.37 |
2.74% |
2020-11-25 |
13.48 |
14.50 |
13.45 |
13.50 |
486385手 |
67262万 |
0.26 |
1.96% |
2020-11-24 |
13.55 |
13.59 |
13.20 |
13.24 |
382068手 |
51048万 |
-0.42 |
-3.08% |
2020-11-23 |
12.35 |
13.66 |
12.28 |
13.66 |
511384手 |
67776万 |
1.24 |
9.98% |
2020-11-20 |
12.30 |
12.44 |
12.23 |
12.42 |
101840手 |
12581万 |
0.06 |
0.48% |
2020-11-19 |
12.21 |
12.47 |
12.02 |
12.36 |
146083手 |
17827万 |
0.01 |
0.08% |
2020-11-18 |
12.29 |
12.65 |
12.23 |
12.35 |
123634手 |
15386万 |
0.00 |
0.00% |
2020-11-17 |
12.60 |
12.65 |
12.19 |
12.35 |
120668手 |
14897万 |
-0.23 |
-1.83% |
2020-11-16 |
12.62 |
12.74 |
12.53 |
12.58 |
98825手 |
12484万 |
0.05 |
0.40% |
2020-11-13 |
12.65 |
12.70 |
12.45 |
12.53 |
92738手 |
11660万 |
-0.21 |
-1.65% |
2020-11-12 |
12.74 |
12.78 |
12.44 |
12.74 |
104434手 |
13213万 |
0.06 |
0.47% |
2020-11-11 |
12.92 |
13.06 |
12.64 |
12.68 |
141038手 |
18081万 |
-0.33 |
-2.54% |
2020-11-10 |
13.40 |
13.47 |
12.92 |
13.01 |
207799手 |
27400万 |
-0.45 |
-3.34% |
2020-11-09 |
13.20 |
13.85 |
12.76 |
13.46 |
364949手 |
48615万 |
0.33 |
2.51% |
2020-11-06 |
12.69 |
13.26 |
12.50 |
13.13 |
315750手 |
41113万 |
0.47 |
3.71% |
2020-11-05 |
12.86 |
12.92 |
12.59 |
12.66 |
163712手 |
20826万 |
0.04 |
0.32% |
2020-11-04 |
12.70 |
12.78 |
12.50 |
12.62 |
133885手 |
16935万 |
-0.18 |
-1.41% |
2020-11-03 |
12.60 |
12.92 |
12.41 |
12.80 |
182180手 |
23152万 |
0.35 |
2.81% |
2020-11-02 |
12.48 |
12.89 |
12.26 |
12.45 |
210886手 |
26537万 |
0.15 |
1.22% |
2020-10-30 |
13.11 |
13.23 |
12.27 |
12.30 |
232729手 |
29615万 |
-0.82 |
-6.25% |
2020-10-29 |
13.09 |
13.35 |
13.02 |
13.12 |
154099手 |
20314万 |
-0.24 |
-1.80% |
2020-10-28 |
13.43 |
13.48 |
13.05 |
13.36 |
124536手 |
16550万 |
-0.05 |
-0.37% |
2020-10-27 |
13.36 |
13.50 |
13.25 |
13.41 |
103390手 |
13851万 |
0.01 |
0.07% |
2020-10-26 |
14.08 |
14.10 |
13.34 |
13.40 |
187834手 |
25376万 |
-0.76 |
-5.37% |
2020-10-23 |
14.60 |
14.71 |
14.11 |
14.16 |
153304手 |
22161万 |
-0.55 |
-3.74% |
2020-10-22 |
14.70 |
14.98 |
14.47 |
14.71 |
156265手 |
22929万 |
0.04 |
0.27% |
2020-10-21 |
14.93 |
15.00 |
14.66 |
14.67 |
116272手 |
17166万 |
-0.34 |
-2.27% |
2020-10-20 |
14.83 |
15.03 |
14.56 |
15.01 |
154922手 |
22917万 |
0.01 |
0.07% |
2020-10-19 |
15.08 |
15.37 |
15.00 |
15.00 |
161418手 |
24483万 |
-0.01 |
-0.07% |
2020-10-16 |
15.20 |
15.29 |
14.82 |
15.01 |
164326手 |
24741万 |
-0.19 |
-1.25% |
2020-10-15 |
15.08 |
15.43 |
15.02 |
15.20 |
175513手 |
26675万 |
0.17 |
1.13% |
2020-10-14 |
15.62 |
15.62 |
15.03 |
15.03 |
276799手 |
42075万 |
-0.67 |
-4.27% |
2020-10-13 |
16.01 |
16.17 |
15.60 |
15.70 |
359563手 |
56587万 |
-0.70 |
-4.27% |
2020-10-12 |
15.76 |
16.56 |
15.72 |
16.40 |
383381手 |
62293万 |
0.52 |
3.27% |
2020-10-09 |
16.26 |
16.26 |
15.39 |
15.88 |
405598手 |
63515万 |
-0.18 |
-1.12% |
2020-09-30 |
17.40 |
17.40 |
15.74 |
16.06 |
477656手 |
78890万 |
-1.34 |
-7.70% |
2020-09-29 |
17.00 |
17.46 |
16.90 |
17.40 |
429388手 |
74065万 |
0.69 |
4.13% |
2020-09-28 |
16.95 |
17.08 |
16.40 |
16.71 |
292191手 |
49017万 |
-0.38 |
-2.22% |
2020-09-25 |
16.61 |
17.35 |
16.31 |
17.09 |
529504手 |
89876万 |
0.51 |
3.08% |
2020-09-24 |
16.16 |
17.25 |
16.08 |
16.58 |
445073手 |
74480万 |
0.31 |
1.91% |
2020-09-23 |
16.43 |
16.70 |
16.03 |
16.27 |
368910手 |
60393万 |
-0.50 |
-2.98% |
2020-09-22 |
16.10 |
17.50 |
16.03 |
16.77 |
589859手 |
98823万 |
0.35 |
2.13% |
2020-09-21 |
17.75 |
17.78 |
16.32 |
16.42 |
741508手 |
126772万 |
0.25 |
1.55% |
2020-09-18 |
14.60 |
16.17 |
14.58 |
16.17 |
446855手 |
69315万 |
1.47 |
10.00% |
2020-09-17 |
14.63 |
15.00 |
14.35 |
14.70 |
187020手 |
27250万 |
-0.18 |
-1.21% |
2020-09-16 |
15.11 |
15.34 |
14.83 |
14.88 |
190903手 |
28722万 |
-0.48 |
-3.12% |
2020-09-15 |
15.06 |
15.68 |
14.91 |
15.36 |
298146手 |
45936万 |
0.25 |
1.66% |
2020-09-14 |
14.52 |
15.15 |
14.32 |
15.11 |
211736手 |
31032万 |
0.62 |
4.28% |
2020-09-11 |
14.35 |
14.52 |
14.10 |
14.49 |
158411手 |
22767万 |
0.12 |
0.83% |
2020-09-10 |
14.96 |
15.10 |
14.30 |
14.37 |
213749手 |
31490万 |
-0.46 |
-3.10% |
2020-09-09 |
15.03 |
15.27 |
14.75 |
14.83 |
238892手 |
35782万 |
-0.63 |
-4.08% |
2020-09-08 |
15.24 |
15.70 |
14.62 |
15.46 |
324802手 |
49127万 |
0.19 |
1.24% |
2020-09-07 |
16.30 |
16.44 |
15.18 |
15.27 |
347151手 |
54949万 |
-1.11 |
-6.78% |
2020-09-04 |
16.30 |
16.48 |
16.12 |
16.38 |
256488手 |
41824万 |
-0.38 |
-2.27% |