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 |
2021-01-21 |
9.08 |
9.18 |
8.90 |
8.90 |
45978手 |
4143万 |
-0.28 |
-3.05% |
2021-01-20 |
9.18 |
9.28 |
9.06 |
9.18 |
34935手 |
3209万 |
-0.08 |
-0.86% |
2021-01-19 |
9.21 |
9.37 |
9.15 |
9.26 |
72579手 |
6729万 |
-0.09 |
-0.96% |
2021-01-18 |
9.32 |
9.51 |
9.21 |
9.35 |
85082手 |
7952万 |
0.10 |
1.08% |
2021-01-15 |
9.14 |
9.32 |
9.02 |
9.25 |
52687手 |
4845万 |
0.10 |
1.09% |
2021-01-14 |
9.24 |
9.31 |
9.14 |
9.15 |
29820手 |
2752万 |
-0.08 |
-0.87% |
2021-01-13 |
9.28 |
9.36 |
9.10 |
9.23 |
61500手 |
5684万 |
-0.07 |
-0.75% |
2021-01-12 |
9.18 |
9.33 |
9.12 |
9.30 |
66009手 |
6106万 |
0.13 |
1.42% |
2021-01-11 |
9.05 |
9.20 |
8.89 |
9.17 |
59009手 |
5374万 |
0.07 |
0.77% |
2021-01-08 |
9.00 |
9.10 |
8.89 |
9.10 |
44393手 |
3995万 |
0.02 |
0.22% |
2021-01-07 |
8.96 |
9.35 |
8.80 |
9.08 |
78582手 |
7153万 |
0.08 |
0.89% |
2021-01-06 |
9.18 |
9.18 |
8.94 |
9.00 |
35152手 |
3171万 |
-0.18 |
-1.96% |
2021-01-05 |
9.16 |
9.23 |
9.02 |
9.18 |
41124手 |
3747万 |
0.01 |
0.11% |
2021-01-04 |
9.17 |
9.22 |
8.96 |
9.17 |
57848手 |
5250万 |
0.02 |
0.22% |
2020-12-31 |
9.00 |
9.35 |
8.91 |
9.15 |
63494手 |
5813万 |
0.15 |
1.67% |
2020-12-30 |
9.12 |
9.17 |
8.85 |
9.00 |
49348手 |
4431万 |
-0.20 |
-2.17% |
2020-12-29 |
9.11 |
9.23 |
9.01 |
9.20 |
42659手 |
3896万 |
0.03 |
0.33% |
2020-12-28 |
9.21 |
9.59 |
9.17 |
9.17 |
79808手 |
7486万 |
-0.21 |
-2.24% |
2020-12-25 |
8.76 |
9.48 |
8.62 |
9.38 |
134526手 |
12327万 |
0.67 |
7.69% |
2020-12-24 |
8.64 |
8.73 |
8.55 |
8.71 |
41575手 |
3599万 |
0.06 |
0.69% |
2020-12-23 |
8.58 |
8.69 |
8.48 |
8.65 |
52801手 |
4544万 |
0.08 |
0.93% |
2020-12-22 |
8.53 |
8.83 |
8.46 |
8.57 |
56657手 |
4909万 |
0.03 |
0.35% |
2020-12-21 |
8.40 |
8.63 |
8.06 |
8.54 |
34122手 |
2900万 |
0.14 |
1.67% |
2020-12-18 |
8.35 |
8.52 |
8.25 |
8.40 |
29730手 |
2486万 |
0.05 |
0.60% |
2020-12-17 |
8.35 |
8.41 |
8.12 |
8.35 |
40661手 |
3367万 |
0.02 |
0.24% |
2020-12-16 |
8.50 |
8.52 |
8.26 |
8.33 |
38390手 |
3206万 |
-0.16 |
-1.89% |
2020-12-15 |
8.35 |
8.51 |
8.06 |
8.49 |
55337手 |
4555万 |
0.07 |
0.83% |
2020-12-14 |
8.50 |
8.59 |
8.39 |
8.42 |
30909手 |
2613万 |
-0.13 |
-1.52% |
2020-12-11 |
8.59 |
8.70 |
8.49 |
8.55 |
29634手 |
2540万 |
0.01 |
0.12% |
2020-12-10 |
8.47 |
8.62 |
8.40 |
8.54 |
26238手 |
2232万 |
0.06 |
0.71% |
2020-12-09 |
8.76 |
8.76 |
8.48 |
8.48 |
37900手 |
3255万 |
-0.24 |
-2.75% |
2020-12-08 |
8.37 |
8.85 |
8.34 |
8.72 |
97383手 |
8444万 |
0.30 |
3.56% |
2020-12-07 |
8.44 |
8.55 |
8.37 |
8.42 |
39305手 |
3315万 |
-0.14 |
-1.64% |
2020-12-04 |
8.49 |
8.71 |
8.24 |
8.56 |
77967手 |
6579万 |
0.08 |
0.94% |
2020-12-03 |
8.48 |
8.74 |
8.44 |
8.48 |
81246手 |
6939万 |
-0.39 |
-4.40% |
2020-11-30 |
9.36 |
9.36 |
8.70 |
8.87 |
63212手 |
5648万 |
-0.48 |
-5.13% |
2020-11-27 |
9.37 |
9.38 |
9.28 |
9.35 |
12760手 |
1189万 |
0.02 |
0.21% |
2020-11-26 |
9.36 |
9.40 |
9.27 |
9.33 |
25671手 |
2399万 |
0.01 |
0.11% |
2020-11-25 |
9.43 |
9.49 |
9.26 |
9.32 |
42103手 |
3939万 |
-0.12 |
-1.27% |
2020-11-24 |
9.46 |
9.55 |
9.43 |
9.44 |
25290手 |
2395万 |
-0.09 |
-0.94% |
2020-11-23 |
9.65 |
9.65 |
9.40 |
9.53 |
26249手 |
2488万 |
-0.04 |
-0.42% |
2020-11-20 |
9.56 |
9.63 |
9.46 |
9.57 |
32148手 |
3060万 |
-0.04 |
-0.42% |
2020-11-19 |
9.70 |
9.70 |
9.55 |
9.61 |
21665手 |
2081万 |
-0.04 |
-0.41% |
2020-11-18 |
9.64 |
9.70 |
9.60 |
9.65 |
20331手 |
1961万 |
0.01 |
0.10% |
2020-11-17 |
9.66 |
9.70 |
9.51 |
9.64 |
30781手 |
2950万 |
-0.02 |
-0.21% |
2020-11-16 |
9.66 |
9.72 |
9.61 |
9.66 |
27007手 |
2612万 |
0.02 |
0.21% |
2020-11-13 |
9.60 |
9.67 |
9.60 |
9.64 |
16745手 |
1612万 |
0.02 |
0.21% |
2020-11-12 |
9.56 |
9.68 |
9.54 |
9.62 |
16218手 |
1559万 |
0.06 |
0.63% |
2020-11-11 |
9.64 |
9.67 |
9.55 |
9.56 |
28209手 |
2706万 |
-0.13 |
-1.34% |
2020-11-10 |
9.85 |
9.85 |
9.62 |
9.69 |
38266手 |
3718万 |
-0.14 |
-1.42% |
2020-11-09 |
9.79 |
9.86 |
9.75 |
9.83 |
36960手 |
3630万 |
0.08 |
0.82% |
2020-11-06 |
9.76 |
9.81 |
9.70 |
9.75 |
26015手 |
2530万 |
-0.01 |
-0.10% |
2020-11-05 |
9.75 |
9.89 |
9.69 |
9.76 |
26019手 |
2539万 |
0.01 |
0.10% |
2020-11-04 |
9.89 |
9.99 |
9.70 |
9.75 |
32335手 |
3156万 |
-0.13 |
-1.32% |
2020-11-03 |
9.71 |
10.04 |
9.71 |
9.88 |
48553手 |
4823万 |
0.15 |
1.54% |
2020-11-02 |
9.79 |
9.80 |
9.64 |
9.73 |
34271手 |
3326万 |
0.00 |
0.00% |
2020-10-30 |
9.87 |
9.88 |
9.65 |
9.73 |
39119手 |
3820万 |
-0.14 |
-1.42% |
2020-10-29 |
9.83 |
9.94 |
9.73 |
9.87 |
48160手 |
4725万 |
0.00 |
0.00% |
2020-10-28 |
9.90 |
9.97 |
9.85 |
9.87 |
27159手 |
2688万 |
-0.07 |
-0.70% |
2020-10-27 |
9.87 |
9.98 |
9.82 |
9.94 |
19753手 |
1960万 |
0.04 |
0.40% |
2020-10-26 |
10.08 |
10.08 |
9.86 |
9.90 |
49966手 |
4965万 |
-0.25 |
-2.46% |
2020-10-23 |
10.12 |
10.15 |
9.90 |
10.15 |
62430手 |
6245万 |
0.01 |
0.10% |
2020-10-22 |
9.88 |
10.17 |
9.73 |
10.14 |
72545手 |
7284万 |
0.07 |
0.69% |
2020-10-21 |
10.19 |
10.24 |
9.69 |
10.07 |
195982手 |
19354万 |
-0.21 |
-2.04% |
2020-10-20 |
10.28 |
10.32 |
10.18 |
10.28 |
39565手 |
4048万 |
-0.04 |
-0.39% |
2020-10-19 |
10.60 |
10.68 |
10.31 |
10.32 |
56501手 |
5898万 |
-0.21 |
-1.99% |
2020-10-16 |
10.41 |
10.83 |
10.41 |
10.53 |
91386手 |
9740万 |
0.11 |
1.06% |
2020-10-15 |
10.45 |
10.60 |
10.27 |
10.42 |
76296手 |
7985万 |
0.04 |
0.39% |
2020-10-14 |
10.38 |
10.55 |
10.26 |
10.38 |
68316手 |
7121万 |
-0.01 |
-0.10% |
2020-10-13 |
10.33 |
10.48 |
10.17 |
10.39 |
69171手 |
7157万 |
0.09 |
0.87% |
2020-10-12 |
10.41 |
10.45 |
10.17 |
10.30 |
104466手 |
10773万 |
0.00 |
0.00% |
2020-10-09 |
9.80 |
10.52 |
9.72 |
10.30 |
156520手 |
15987万 |
0.66 |
6.85% |
2020-09-30 |
9.83 |
9.83 |
9.62 |
9.64 |
39059手 |
3780万 |
-0.08 |
-0.82% |
2020-09-29 |
9.95 |
9.95 |
9.70 |
9.72 |
58346手 |
5712万 |
-0.17 |
-1.72% |
2020-09-28 |
9.96 |
10.11 |
9.75 |
9.89 |
79220手 |
7854万 |
0.00 |
0.00% |
2020-09-25 |
9.79 |
10.23 |
9.68 |
9.89 |
83911手 |
8382万 |
0.18 |
1.85% |
2020-09-24 |
9.95 |
10.02 |
9.69 |
9.71 |
70549手 |
6922万 |
-0.24 |
-2.41% |
2020-09-23 |
10.14 |
10.15 |
9.95 |
9.95 |
43338手 |
4340万 |
-0.07 |
-0.70% |
2020-09-22 |
10.39 |
10.39 |
10.02 |
10.02 |
73508手 |
7447万 |
-0.39 |
-3.75% |
2020-09-21 |
9.98 |
10.68 |
9.80 |
10.41 |
150733手 |
15564万 |
0.53 |
5.36% |
2020-09-18 |
9.90 |
10.00 |
9.54 |
9.88 |
73340手 |
7153万 |
-0.02 |
-0.20% |
2020-09-17 |
10.10 |
10.10 |
9.85 |
9.90 |
51964手 |
5173万 |
-0.17 |
-1.69% |
2020-09-16 |
10.05 |
10.20 |
10.03 |
10.07 |
47701手 |
4815万 |
-0.16 |
-1.56% |
2020-09-15 |
10.33 |
10.44 |
10.01 |
10.23 |
66304手 |
6739万 |
0.00 |
0.00% |
2020-09-14 |
10.29 |
10.48 |
10.13 |
10.23 |
102353手 |
10499万 |
-0.04 |
-0.39% |
2020-09-11 |
9.45 |
10.27 |
9.27 |
10.27 |
134254手 |
13320万 |
0.93 |
9.96% |
2020-09-10 |
9.96 |
9.96 |
9.26 |
9.34 |
70468手 |
6791万 |
-0.50 |
-5.08% |
2020-09-09 |
9.96 |
10.05 |
9.81 |
9.84 |
59260手 |
5884万 |
-0.18 |
-1.80% |
2020-09-08 |
10.06 |
10.23 |
9.90 |
10.02 |
61492手 |
6155万 |
-0.14 |
-1.38% |
2020-09-07 |
10.07 |
10.32 |
10.00 |
10.16 |
70319手 |
7144万 |
0.04 |
0.40% |
2020-09-04 |
9.90 |
10.35 |
9.70 |
10.12 |
107672手 |
10860万 |
0.18 |
1.81% |
2020-09-03 |
9.99 |
10.04 |
9.85 |
9.94 |
57743手 |
5746万 |
-0.05 |
-0.50% |
2020-09-02 |
10.16 |
10.18 |
9.92 |
9.99 |
46247手 |
4615万 |
-0.01 |
-0.10% |
2020-09-01 |
10.10 |
10.22 |
9.94 |
10.00 |
72990手 |
7326万 |
-0.11 |
-1.09% |
2020-08-31 |
10.23 |
10.43 |
10.10 |
10.11 |
74743手 |
7641万 |
-0.08 |
-0.79% |
2020-08-28 |
9.90 |
10.27 |
9.89 |
10.19 |
86723手 |
8780万 |
0.15 |
1.49% |
2020-08-27 |
10.08 |
10.14 |
9.91 |
10.04 |
48167手 |
4818万 |
-0.02 |
-0.20% |
2020-08-26 |
10.06 |
10.35 |
9.90 |
10.06 |
95916手 |
9739万 |
0.07 |
0.70% |
2020-08-25 |
10.09 |
10.27 |
9.98 |
9.99 |
67231手 |
6771万 |
-0.21 |
-2.06% |
2020-08-24 |
10.20 |
10.32 |
10.04 |
10.20 |
59241手 |
6021万 |
-0.05 |
-0.49% |
2020-08-21 |
10.25 |
10.34 |
10.14 |
10.25 |
47812手 |
4897万 |
0.01 |
0.10% |
2020-08-20 |
10.15 |
10.58 |
9.96 |
10.24 |
73826手 |
7515万 |
0.06 |
0.59% |
2020-08-19 |
10.69 |
10.77 |
10.16 |
10.18 |
132744手 |
13785万 |
-0.51 |
-4.77% |
2020-08-18 |
11.01 |
11.11 |
10.61 |
10.69 |
152392手 |
16483万 |
-0.38 |
-3.43% |
2020-08-17 |
11.57 |
11.65 |
11.06 |
11.07 |
145640手 |
16379万 |
-0.14 |
-1.25% |
2020-08-14 |
11.24 |
11.25 |
11.00 |
11.21 |
109241手 |
12171万 |
0.07 |
0.63% |
2020-08-13 |
11.09 |
11.27 |
11.00 |
11.14 |
83382手 |
9295万 |
0.06 |
0.54% |
2020-08-12 |
10.88 |
11.14 |
10.71 |
11.08 |
119809手 |
13103万 |
0.18 |
1.65% |
2020-08-11 |
10.91 |
11.38 |
10.90 |
10.90 |
135097手 |
15032万 |
0.02 |
0.18% |
2020-08-10 |
10.93 |
11.06 |
10.72 |
10.88 |
104305手 |
11353万 |
-0.11 |
-1.00% |
2020-08-07 |
11.28 |
11.54 |
10.73 |
10.99 |
247515手 |
27571万 |
-0.49 |
-4.27% |
2020-08-06 |
11.75 |
11.94 |
11.32 |
11.48 |
229195手 |
26617万 |
-0.16 |
-1.38% |
2020-08-05 |
10.82 |
11.65 |
10.82 |
11.64 |
253299手 |
28519万 |
0.75 |
6.89% |
2020-08-04 |
10.60 |
11.35 |
10.41 |
10.89 |
245021手 |
26806万 |
0.31 |
2.93% |
2020-08-03 |
10.47 |
10.64 |
10.37 |
10.58 |
161011手 |
16939万 |
0.14 |
1.34% |
2020-07-31 |
9.90 |
10.58 |
9.90 |
10.44 |
241781手 |
25091万 |
0.53 |
5.35% |
2020-07-30 |
10.16 |
10.39 |
9.88 |
9.91 |
163310手 |
16462万 |
-0.29 |
-2.84% |
2020-07-29 |
10.06 |
10.24 |
10.00 |
10.20 |
132785手 |
13477万 |
0.07 |
0.69% |
2020-07-28 |
9.89 |
10.25 |
9.75 |
10.13 |
149944手 |
15058万 |
0.32 |
3.26% |
2020-07-27 |
9.83 |
10.27 |
9.66 |
9.81 |
172949手 |
17147万 |
0.07 |
0.72% |
2020-07-24 |
10.57 |
10.72 |
9.72 |
9.74 |
233499手 |
23738万 |
-0.87 |
-8.20% |
2020-07-23 |
10.61 |
10.96 |
10.39 |
10.61 |
236670手 |
25189万 |
-0.14 |
-1.30% |
2020-07-22 |
10.20 |
11.24 |
10.15 |
10.75 |
320720手 |
34259万 |
0.32 |
3.07% |
2020-07-21 |
9.82 |
10.80 |
9.78 |
10.43 |
316897手 |
33152万 |
0.55 |
5.57% |