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 |
10.10 |
10.14 |
9.88 |
9.91 |
105070手 |
10477万 |
-0.27 |
-2.65% |
2021-02-25 |
10.28 |
10.28 |
9.97 |
10.18 |
91395手 |
9248万 |
-0.01 |
-0.10% |
2021-02-24 |
10.20 |
10.31 |
10.12 |
10.19 |
121700手 |
12395万 |
-0.08 |
-0.78% |
2021-02-23 |
10.35 |
10.49 |
10.20 |
10.27 |
120529手 |
12401万 |
-0.08 |
-0.77% |
2021-02-22 |
10.19 |
10.67 |
10.16 |
10.35 |
158113手 |
16484万 |
0.17 |
1.67% |
2021-02-19 |
10.22 |
10.23 |
10.07 |
10.18 |
102598手 |
10383万 |
-0.05 |
-0.49% |
2021-02-18 |
10.37 |
10.42 |
10.23 |
10.23 |
73412手 |
7553万 |
-0.06 |
-0.58% |
2021-02-10 |
10.23 |
10.34 |
10.12 |
10.29 |
64279手 |
6578万 |
0.04 |
0.39% |
2021-02-09 |
9.91 |
10.33 |
9.80 |
10.25 |
104082手 |
10502万 |
0.35 |
3.54% |
2021-02-08 |
10.09 |
10.12 |
9.86 |
9.90 |
51240手 |
5108万 |
-0.17 |
-1.69% |
2021-02-05 |
10.09 |
10.20 |
9.83 |
10.07 |
76080手 |
7645万 |
-0.10 |
-0.98% |
2021-02-04 |
10.24 |
10.28 |
10.01 |
10.17 |
79448手 |
8059万 |
-0.03 |
-0.29% |
2021-02-03 |
10.18 |
10.27 |
9.98 |
10.20 |
110915手 |
11241万 |
0.10 |
0.99% |
2021-02-02 |
9.87 |
10.17 |
9.84 |
10.10 |
92049手 |
9203万 |
0.23 |
2.33% |
2021-02-01 |
9.61 |
10.02 |
9.51 |
9.87 |
81641手 |
7951万 |
0.17 |
1.75% |
2021-01-29 |
9.87 |
9.91 |
9.64 |
9.70 |
80505手 |
7871万 |
-0.13 |
-1.32% |
2021-01-28 |
9.96 |
9.98 |
9.69 |
9.83 |
95547手 |
9375万 |
-0.21 |
-2.09% |
2021-01-27 |
10.04 |
10.15 |
9.91 |
10.04 |
75340手 |
7531万 |
-0.03 |
-0.30% |
2021-01-26 |
10.16 |
10.31 |
9.82 |
10.07 |
141864手 |
14219万 |
-0.15 |
-1.47% |
2021-01-25 |
10.61 |
10.63 |
10.21 |
10.22 |
125296手 |
12987万 |
-0.39 |
-3.68% |
2021-01-22 |
10.93 |
10.96 |
10.60 |
10.61 |
112571手 |
12036万 |
-0.31 |
-2.84% |
2021-01-21 |
10.70 |
10.97 |
10.52 |
10.92 |
289430手 |
31021万 |
0.26 |
2.44% |
2021-01-20 |
10.80 |
10.88 |
10.64 |
10.66 |
101131手 |
10848万 |
-0.17 |
-1.57% |
2021-01-19 |
11.02 |
11.02 |
10.71 |
10.83 |
126461手 |
13662万 |
-0.18 |
-1.64% |
2021-01-18 |
11.13 |
11.23 |
10.90 |
11.01 |
159576手 |
17540万 |
-0.12 |
-1.08% |
2021-01-15 |
10.86 |
11.17 |
10.63 |
11.13 |
248415手 |
27211万 |
0.27 |
2.49% |
2021-01-14 |
10.70 |
11.12 |
10.51 |
10.86 |
187757手 |
20399万 |
0.04 |
0.37% |
2021-01-13 |
10.50 |
10.86 |
10.12 |
10.82 |
168780手 |
17635万 |
0.24 |
2.27% |
2021-01-12 |
10.64 |
10.88 |
10.46 |
10.58 |
115614手 |
12282万 |
-0.01 |
-0.09% |
2021-01-11 |
11.35 |
11.35 |
10.55 |
10.59 |
175106手 |
18964万 |
-0.89 |
-7.75% |
2021-01-08 |
11.05 |
11.48 |
10.97 |
11.48 |
207037手 |
23355万 |
1.04 |
9.96% |
2021-01-07 |
10.78 |
10.78 |
10.17 |
10.44 |
93995手 |
9799万 |
-0.33 |
-3.06% |
2021-01-06 |
11.05 |
11.07 |
10.72 |
10.77 |
77670手 |
8410万 |
-0.27 |
-2.45% |
2021-01-05 |
11.28 |
11.30 |
10.98 |
11.04 |
89224手 |
9861万 |
-0.28 |
-2.47% |
2021-01-04 |
11.35 |
11.42 |
11.12 |
11.32 |
71492手 |
8073万 |
-0.03 |
-0.26% |
2020-12-31 |
11.31 |
11.38 |
11.19 |
11.35 |
54809手 |
6183万 |
0.04 |
0.35% |
2020-12-30 |
11.20 |
11.36 |
11.12 |
11.31 |
50618手 |
5693万 |
0.13 |
1.16% |
2020-12-29 |
11.24 |
11.38 |
11.03 |
11.18 |
69102手 |
7746万 |
-0.06 |
-0.53% |
2020-12-28 |
11.75 |
11.75 |
11.21 |
11.24 |
71049手 |
8126万 |
-0.34 |
-2.94% |
2020-12-25 |
11.46 |
11.66 |
11.33 |
11.58 |
51531手 |
5953万 |
0.12 |
1.05% |
2020-12-24 |
11.71 |
11.78 |
11.30 |
11.46 |
81194手 |
9298万 |
-0.36 |
-3.05% |
2020-12-23 |
11.93 |
12.00 |
11.60 |
11.82 |
59087手 |
6930万 |
-0.15 |
-1.25% |
2020-12-22 |
12.25 |
12.25 |
11.86 |
11.97 |
48150手 |
5776万 |
-0.30 |
-2.44% |
2020-12-21 |
11.91 |
12.30 |
11.85 |
12.27 |
41390手 |
5018万 |
0.25 |
2.08% |
2020-12-18 |
12.14 |
12.32 |
11.92 |
12.02 |
60361手 |
7294万 |
-0.02 |
-0.17% |
2020-12-17 |
11.73 |
12.05 |
11.73 |
12.04 |
38612手 |
4596万 |
0.19 |
1.60% |
2020-12-16 |
11.88 |
11.93 |
11.65 |
11.85 |
57465手 |
6762万 |
-0.05 |
-0.42% |
2020-12-15 |
11.91 |
11.95 |
11.55 |
11.90 |
66184手 |
7751万 |
0.00 |
0.00% |
2020-12-14 |
12.22 |
12.24 |
11.83 |
11.90 |
46939手 |
5604万 |
-0.32 |
-2.62% |
2020-12-11 |
12.45 |
12.47 |
12.01 |
12.22 |
52757手 |
6426万 |
-0.19 |
-1.53% |
2020-12-10 |
12.73 |
12.75 |
12.40 |
12.41 |
53281手 |
6639万 |
-0.34 |
-2.67% |
2020-12-09 |
13.03 |
13.03 |
12.75 |
12.75 |
43637手 |
5604万 |
-0.24 |
-1.85% |
2020-12-08 |
13.00 |
13.09 |
12.90 |
12.99 |
29950手 |
3881万 |
-0.06 |
-0.46% |
2020-12-07 |
13.24 |
13.26 |
13.04 |
13.05 |
35790手 |
4680万 |
-0.21 |
-1.58% |
2020-12-04 |
13.15 |
13.39 |
13.11 |
13.26 |
60348手 |
7984万 |
0.11 |
0.84% |
2020-12-03 |
13.12 |
13.16 |
12.94 |
13.15 |
51918手 |
6777万 |
-0.46 |
-3.38% |
2020-11-30 |
13.78 |
13.84 |
13.30 |
13.61 |
79919手 |
10835万 |
-0.18 |
-1.30% |
2020-11-27 |
13.69 |
13.97 |
13.60 |
13.79 |
62496手 |
8577万 |
0.14 |
1.03% |
2020-11-26 |
13.62 |
13.72 |
13.51 |
13.65 |
47454手 |
6461万 |
0.03 |
0.22% |
2020-11-25 |
13.78 |
13.85 |
13.55 |
13.62 |
45682手 |
6232万 |
-0.13 |
-0.94% |
2020-11-24 |
13.79 |
13.91 |
13.67 |
13.75 |
60839手 |
8401万 |
-0.10 |
-0.72% |
2020-11-23 |
13.90 |
13.95 |
13.65 |
13.85 |
87916手 |
12132万 |
-0.05 |
-0.36% |
2020-11-20 |
13.48 |
13.90 |
13.45 |
13.90 |
119293手 |
16361万 |
0.37 |
2.73% |
2020-11-19 |
13.61 |
13.76 |
13.43 |
13.53 |
68722手 |
9302万 |
-0.13 |
-0.95% |
2020-11-18 |
13.86 |
13.98 |
13.51 |
13.66 |
141864手 |
19531万 |
-0.03 |
-0.22% |
2020-11-17 |
13.40 |
13.84 |
13.31 |
13.69 |
218914手 |
29955万 |
0.30 |
2.24% |
2020-11-16 |
12.86 |
13.67 |
12.78 |
13.39 |
180209手 |
23996万 |
0.51 |
3.96% |
2020-11-13 |
13.06 |
13.11 |
12.82 |
12.88 |
63333手 |
8167万 |
-0.31 |
-2.35% |
2020-11-12 |
13.55 |
13.66 |
13.15 |
13.19 |
109857手 |
14647万 |
-0.38 |
-2.80% |
2020-11-11 |
13.04 |
13.75 |
13.00 |
13.57 |
132037手 |
17723万 |
0.38 |
2.88% |
2020-11-10 |
13.51 |
13.51 |
13.11 |
13.19 |
54100手 |
7145万 |
-0.17 |
-1.27% |
2020-11-09 |
13.19 |
13.51 |
13.05 |
13.36 |
87026手 |
11626万 |
0.41 |
3.17% |
2020-11-06 |
13.15 |
13.28 |
12.85 |
12.95 |
49461手 |
6402万 |
-0.18 |
-1.37% |
2020-11-05 |
12.97 |
13.66 |
12.91 |
13.13 |
91376手 |
12062万 |
0.30 |
2.34% |
2020-11-04 |
13.31 |
13.34 |
12.78 |
12.83 |
71784手 |
9283万 |
-0.49 |
-3.68% |
2020-11-03 |
13.70 |
13.70 |
13.28 |
13.32 |
45995手 |
6145万 |
-0.15 |
-1.11% |
2020-11-02 |
13.20 |
13.79 |
13.20 |
13.47 |
66664手 |
9031万 |
0.27 |
2.04% |
2020-10-30 |
13.73 |
13.87 |
13.19 |
13.20 |
58185手 |
7822万 |
-0.59 |
-4.28% |
2020-10-29 |
13.65 |
13.99 |
13.65 |
13.79 |
44616手 |
6173万 |
-0.06 |
-0.43% |
2020-10-28 |
14.05 |
14.11 |
13.78 |
13.85 |
40125手 |
5587万 |
-0.15 |
-1.07% |
2020-10-27 |
13.80 |
14.02 |
13.70 |
14.00 |
43106手 |
5998万 |
0.15 |
1.08% |
2020-10-26 |
13.57 |
13.86 |
13.51 |
13.85 |
40075手 |
5497万 |
0.20 |
1.47% |
2020-10-23 |
13.66 |
13.89 |
13.62 |
13.65 |
24261手 |
3334万 |
-0.01 |
-0.07% |
2020-10-22 |
13.73 |
13.80 |
13.51 |
13.66 |
32584手 |
4452万 |
-0.22 |
-1.58% |
2020-10-21 |
13.92 |
13.95 |
13.62 |
13.88 |
53539手 |
7365万 |
0.01 |
0.07% |
2020-10-20 |
13.35 |
13.95 |
13.25 |
13.87 |
112969手 |
15538万 |
0.52 |
3.90% |
2020-10-19 |
13.16 |
13.38 |
13.10 |
13.35 |
63879手 |
8468万 |
0.20 |
1.52% |
2020-10-16 |
13.14 |
13.32 |
13.10 |
13.15 |
43109手 |
5689万 |
0.05 |
0.38% |
2020-10-15 |
13.08 |
13.12 |
13.01 |
13.10 |
16246手 |
2124万 |
-0.01 |
-0.08% |
2020-10-14 |
13.08 |
13.16 |
12.99 |
13.11 |
27340手 |
3570万 |
0.03 |
0.23% |
2020-10-13 |
13.28 |
13.36 |
13.00 |
13.08 |
34441手 |
4509万 |
-0.19 |
-1.43% |
2020-10-12 |
13.13 |
13.38 |
13.10 |
13.27 |
43672手 |
5803万 |
0.20 |
1.53% |
2020-10-09 |
13.07 |
13.18 |
12.98 |
13.07 |
47193手 |
6177万 |
0.16 |
1.24% |
2020-09-30 |
12.72 |
12.98 |
12.72 |
12.91 |
38045手 |
4906万 |
0.11 |
0.86% |
2020-09-29 |
12.63 |
12.91 |
12.55 |
12.80 |
42834手 |
5487万 |
0.17 |
1.35% |
2020-09-28 |
12.64 |
12.72 |
12.52 |
12.63 |
22975手 |
2896万 |
0.01 |
0.08% |
2020-09-25 |
12.55 |
12.70 |
12.52 |
12.62 |
21613手 |
2728万 |
0.07 |
0.56% |
2020-09-24 |
12.63 |
12.66 |
12.41 |
12.55 |
22505手 |
2813万 |
-0.13 |
-1.02% |
2020-09-23 |
12.69 |
12.71 |
12.58 |
12.68 |
12023手 |
1519万 |
0.06 |
0.47% |
2020-09-22 |
12.65 |
12.81 |
12.55 |
12.62 |
28863手 |
3658万 |
-0.18 |
-1.41% |
2020-09-21 |
12.89 |
12.92 |
12.67 |
12.80 |
31651手 |
4033万 |
-0.08 |
-0.62% |
2020-09-18 |
12.73 |
12.88 |
12.64 |
12.88 |
34643手 |
4435万 |
0.18 |
1.42% |
2020-09-17 |
12.41 |
12.77 |
12.33 |
12.70 |
40217手 |
5057万 |
0.28 |
2.25% |
2020-09-16 |
12.51 |
12.58 |
12.31 |
12.42 |
29727手 |
3694万 |
-0.09 |
-0.72% |
2020-09-15 |
12.48 |
12.56 |
12.35 |
12.51 |
35643手 |
4437万 |
0.15 |
1.21% |
2020-09-14 |
12.22 |
12.41 |
12.16 |
12.36 |
30897手 |
3783万 |
0.16 |
1.31% |
2020-09-11 |
12.10 |
12.29 |
12.10 |
12.20 |
29012手 |
3542万 |
-0.10 |
-0.81% |
2020-09-10 |
12.45 |
12.51 |
12.12 |
12.30 |
45765手 |
5616万 |
-0.11 |
-0.89% |
2020-09-09 |
12.52 |
12.67 |
12.35 |
12.41 |
51118手 |
6359万 |
-0.32 |
-2.51% |
2020-09-08 |
12.54 |
12.74 |
12.52 |
12.73 |
43442手 |
5486万 |
-0.01 |
-0.08% |
2020-09-07 |
12.87 |
12.98 |
12.58 |
12.74 |
51464手 |
6578万 |
-0.01 |
-0.08% |
2020-09-04 |
12.70 |
12.75 |
12.33 |
12.75 |
50321手 |
6331万 |
-0.03 |
-0.23% |
2020-09-03 |
13.03 |
13.10 |
12.71 |
12.78 |
76934手 |
9886万 |
-0.23 |
-1.77% |
2020-09-02 |
13.29 |
13.37 |
12.96 |
13.01 |
94767手 |
12380万 |
-0.39 |
-2.91% |
2020-09-01 |
13.50 |
13.52 |
13.13 |
13.40 |
91427手 |
12110万 |
-0.14 |
-1.03% |
2020-08-31 |
13.50 |
13.75 |
13.44 |
13.54 |
70036手 |
9503万 |
0.06 |
0.45% |
2020-08-28 |
13.40 |
13.48 |
13.02 |
13.48 |
85798手 |
11322万 |
0.12 |
0.90% |
N 2020-08-27 |
13.35 |
13.48 |
13.21 |
13.36 |
40550手 |
5404万 |
-0.01 |
-0.07% |
2020-08-26 |
13.55 |
13.56 |
13.29 |
13.37 |
40113手 |
5373万 |
-0.18 |
-1.33% |