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 |
2021-01-19 |
9.42 |
9.53 |
9.32 |
9.35 |
97080手 |
9117万 |
-0.11 |
-1.16% |
2021-01-18 |
9.25 |
9.54 |
9.20 |
9.46 |
135455手 |
12758万 |
0.25 |
2.71% |
2021-01-15 |
9.17 |
9.34 |
9.07 |
9.21 |
100452手 |
9244万 |
-0.01 |
-0.11% |
2021-01-14 |
9.31 |
9.40 |
8.89 |
9.22 |
206904手 |
18980万 |
-0.23 |
-2.43% |
2021-01-13 |
10.10 |
10.16 |
9.16 |
9.45 |
384625手 |
36705万 |
-0.73 |
-7.17% |
2021-01-12 |
10.09 |
10.34 |
10.04 |
10.18 |
131565手 |
13395万 |
0.02 |
0.20% |
2021-01-11 |
10.20 |
10.45 |
10.05 |
10.16 |
144208手 |
14787万 |
-0.07 |
-0.68% |
2021-01-08 |
10.10 |
10.49 |
10.00 |
10.23 |
165555手 |
17005万 |
0.16 |
1.59% |
2021-01-07 |
10.35 |
10.38 |
10.01 |
10.07 |
165413手 |
16754万 |
-0.27 |
-2.61% |
2021-01-06 |
10.60 |
10.61 |
10.27 |
10.34 |
198231手 |
20617万 |
-0.38 |
-3.54% |
2021-01-05 |
10.26 |
11.08 |
10.18 |
10.72 |
360747手 |
38341万 |
0.36 |
3.48% |
2021-01-04 |
10.16 |
10.43 |
10.04 |
10.36 |
215140手 |
22091万 |
0.07 |
0.68% |
2020-12-31 |
10.34 |
10.54 |
10.19 |
10.29 |
186372手 |
19268万 |
0.03 |
0.29% |
2020-12-30 |
10.39 |
10.45 |
10.14 |
10.26 |
220580手 |
22682万 |
-0.32 |
-3.02% |
2020-12-29 |
9.98 |
10.88 |
9.90 |
10.58 |
389625手 |
40934万 |
0.59 |
5.91% |
2020-12-28 |
10.40 |
10.40 |
9.88 |
9.99 |
301361手 |
30328万 |
-0.58 |
-5.49% |
2020-12-25 |
10.80 |
10.94 |
10.56 |
10.57 |
207547手 |
22279万 |
-0.30 |
-2.76% |
2020-12-24 |
11.39 |
11.39 |
10.84 |
10.87 |
262426手 |
28947万 |
-0.52 |
-4.57% |
2020-12-23 |
11.24 |
11.57 |
11.07 |
11.39 |
262087手 |
29714万 |
0.13 |
1.16% |
2020-12-22 |
11.62 |
11.73 |
11.12 |
11.26 |
294991手 |
33612万 |
-0.51 |
-4.33% |
2020-12-21 |
11.13 |
12.09 |
11.05 |
11.77 |
367141手 |
43076万 |
0.42 |
3.70% |
2020-12-18 |
11.75 |
12.12 |
11.33 |
11.35 |
306503手 |
35920万 |
-0.29 |
-2.49% |
2020-12-17 |
11.60 |
11.65 |
11.10 |
11.64 |
322161手 |
36763万 |
0.04 |
0.34% |
2020-12-16 |
11.75 |
12.18 |
11.55 |
11.60 |
325701手 |
38289万 |
-0.36 |
-3.01% |
2020-12-15 |
11.62 |
12.46 |
11.40 |
11.96 |
520272手 |
62134万 |
0.16 |
1.36% |
2020-12-14 |
12.14 |
12.20 |
11.60 |
11.80 |
473227手 |
55933万 |
-0.41 |
-3.36% |
2020-12-11 |
11.92 |
12.76 |
11.41 |
12.21 |
840499手 |
100084万 |
0.53 |
4.54% |
2020-12-10 |
10.58 |
11.68 |
10.51 |
11.68 |
252503手 |
28638万 |
1.06 |
9.98% |
2020-12-09 |
11.11 |
11.20 |
10.60 |
10.62 |
237551手 |
25827万 |
-0.43 |
-3.89% |
2020-12-08 |
10.96 |
11.35 |
10.88 |
11.05 |
269017手 |
29831万 |
-0.17 |
-1.51% |
2020-12-07 |
11.68 |
11.85 |
11.15 |
11.22 |
413057手 |
47515万 |
-0.18 |
-1.58% |
2020-12-04 |
10.90 |
11.67 |
10.60 |
11.40 |
536959手 |
60391万 |
0.24 |
2.15% |
2020-12-03 |
11.40 |
11.88 |
11.01 |
11.16 |
714390手 |
81615万 |
1.16 |
11.60% |
2020-11-30 |
9.99 |
10.18 |
9.94 |
10.00 |
111358手 |
11178万 |
0.00 |
0.00% |
2020-11-27 |
10.06 |
10.12 |
9.95 |
10.00 |
78273手 |
7825万 |
-0.05 |
-0.50% |
2020-11-26 |
10.27 |
10.29 |
10.03 |
10.05 |
102305手 |
10359万 |
-0.25 |
-2.43% |
2020-11-25 |
10.20 |
10.45 |
10.16 |
10.30 |
154372手 |
15907万 |
0.08 |
0.78% |
2020-11-24 |
10.16 |
10.32 |
10.12 |
10.22 |
101523手 |
10381万 |
0.00 |
0.00% |
2020-11-23 |
10.35 |
10.49 |
10.20 |
10.22 |
161857手 |
16717万 |
-0.02 |
-0.20% |
2020-11-20 |
10.01 |
10.35 |
9.98 |
10.24 |
160374手 |
16339万 |
0.25 |
2.50% |
2020-11-19 |
9.94 |
10.02 |
9.82 |
9.99 |
72973手 |
7269万 |
0.05 |
0.50% |
2020-11-18 |
9.92 |
10.07 |
9.89 |
9.94 |
66116手 |
6599万 |
0.00 |
0.00% |
2020-11-17 |
9.98 |
10.03 |
9.82 |
9.94 |
82435手 |
8152万 |
-0.10 |
-1.00% |
2020-11-16 |
9.97 |
10.09 |
9.90 |
10.04 |
70939手 |
7094万 |
0.05 |
0.50% |
2020-11-13 |
9.86 |
10.01 |
9.70 |
9.99 |
74861手 |
7388万 |
0.09 |
0.91% |
2020-11-12 |
10.04 |
10.16 |
9.88 |
9.90 |
81043手 |
8084万 |
-0.06 |
-0.60% |
2020-11-11 |
10.25 |
10.26 |
9.95 |
9.96 |
100216手 |
10075万 |
-0.30 |
-2.92% |
2020-11-10 |
10.56 |
10.56 |
10.20 |
10.26 |
140915手 |
14567万 |
-0.30 |
-2.84% |
2020-11-09 |
10.50 |
10.82 |
10.50 |
10.56 |
214128手 |
22802万 |
0.16 |
1.54% |
2020-11-06 |
10.42 |
10.65 |
10.34 |
10.40 |
146642手 |
15365万 |
-0.08 |
-0.76% |
2020-11-05 |
10.17 |
10.61 |
9.97 |
10.48 |
242284手 |
25032万 |
0.39 |
3.87% |
2020-11-04 |
10.00 |
10.15 |
9.90 |
10.09 |
94473手 |
9488万 |
0.10 |
1.00% |
2020-11-03 |
9.49 |
10.13 |
9.49 |
9.99 |
159349手 |
15809万 |
0.52 |
5.49% |
2020-11-02 |
9.85 |
9.85 |
9.41 |
9.47 |
130690手 |
12429万 |
-0.39 |
-3.96% |
2020-10-30 |
10.18 |
10.24 |
9.85 |
9.86 |
127744手 |
12731万 |
-0.32 |
-3.14% |
2020-10-29 |
9.96 |
10.19 |
9.88 |
10.18 |
76614手 |
7701万 |
0.10 |
0.99% |
2020-10-28 |
10.20 |
10.21 |
9.92 |
10.08 |
74786手 |
7519万 |
-0.10 |
-0.98% |
2020-10-27 |
10.11 |
10.24 |
10.02 |
10.18 |
61053手 |
6196万 |
0.01 |
0.10% |
2020-10-26 |
10.21 |
10.28 |
10.09 |
10.17 |
65497手 |
6669万 |
-0.16 |
-1.55% |
2020-10-23 |
10.56 |
10.65 |
10.32 |
10.33 |
68137手 |
7119万 |
-0.20 |
-1.90% |
2020-10-22 |
10.51 |
10.64 |
10.33 |
10.53 |
61304手 |
6439万 |
-0.07 |
-0.66% |
2020-10-21 |
10.85 |
10.89 |
10.50 |
10.60 |
83767手 |
8898万 |
-0.25 |
-2.30% |
2020-10-20 |
10.85 |
10.89 |
10.62 |
10.85 |
72822手 |
7825万 |
-0.04 |
-0.37% |
2020-10-19 |
10.92 |
11.17 |
10.87 |
10.89 |
76505手 |
8439万 |
0.00 |
0.00% |
2020-10-16 |
10.96 |
11.05 |
10.81 |
10.89 |
61719手 |
6737万 |
-0.07 |
-0.64% |
2020-10-15 |
11.13 |
11.15 |
10.93 |
10.96 |
71928手 |
7924万 |
-0.08 |
-0.72% |
2020-10-14 |
11.31 |
11.33 |
11.00 |
11.04 |
89662手 |
9964万 |
-0.27 |
-2.39% |
2020-10-13 |
11.42 |
11.50 |
11.26 |
11.31 |
90112手 |
10215万 |
-0.10 |
-0.88% |
2020-10-12 |
10.95 |
11.51 |
10.95 |
11.41 |
150488手 |
17018万 |
0.53 |
4.87% |
2020-10-09 |
10.71 |
10.96 |
10.70 |
10.88 |
73210手 |
7969万 |
0.29 |
2.74% |
2020-09-30 |
10.70 |
10.73 |
10.49 |
10.59 |
64804手 |
6862万 |
-0.07 |
-0.66% |
2020-09-29 |
10.40 |
10.78 |
10.40 |
10.66 |
116471手 |
12409万 |
0.29 |
2.80% |
2020-09-28 |
10.53 |
10.64 |
10.30 |
10.37 |
92568手 |
9633万 |
-0.20 |
-1.89% |
2020-09-25 |
10.84 |
10.90 |
10.54 |
10.57 |
89484手 |
9563万 |
-0.22 |
-2.04% |
2020-09-24 |
11.10 |
11.15 |
10.78 |
10.79 |
115853手 |
12656万 |
-0.43 |
-3.83% |
2020-09-23 |
11.35 |
11.39 |
11.18 |
11.22 |
68828手 |
7744万 |
-0.09 |
-0.80% |
2020-09-22 |
11.44 |
11.49 |
11.26 |
11.31 |
71336手 |
8098万 |
-0.19 |
-1.65% |
2020-09-21 |
11.58 |
11.66 |
11.44 |
11.50 |
88622手 |
10212万 |
0.03 |
0.26% |
2020-09-18 |
11.38 |
11.49 |
11.22 |
11.47 |
93579手 |
10645万 |
0.12 |
1.06% |
2020-09-17 |
11.26 |
11.48 |
11.08 |
11.35 |
113783手 |
12877万 |
0.11 |
0.98% |
2020-09-16 |
11.50 |
11.51 |
11.17 |
11.24 |
91731手 |
10382万 |
-0.30 |
-2.60% |
2020-09-15 |
11.35 |
11.84 |
11.21 |
11.54 |
155321手 |
17884万 |
0.19 |
1.67% |
2020-09-14 |
11.22 |
11.51 |
11.22 |
11.35 |
93282手 |
10612万 |
0.13 |
1.16% |
2020-09-11 |
10.92 |
11.25 |
10.81 |
11.22 |
105093手 |
11636万 |
0.22 |
2.00% |
2020-09-10 |
11.61 |
11.69 |
10.96 |
11.00 |
170403手 |
19173万 |
-0.54 |
-4.68% |
2020-09-09 |
12.13 |
12.13 |
11.48 |
11.54 |
233791手 |
27420万 |
-0.71 |
-5.80% |
2020-09-08 |
12.35 |
12.43 |
12.10 |
12.25 |
118528手 |
14460万 |
-0.12 |
-0.97% |
2020-09-07 |
12.62 |
12.69 |
12.30 |
12.37 |
154308手 |
19258万 |
-0.39 |
-3.06% |
2020-09-04 |
12.36 |
12.85 |
12.23 |
12.76 |
138433手 |
17535万 |
0.16 |
1.27% |
2020-09-03 |
12.72 |
12.77 |
12.42 |
12.60 |
134842手 |
16869万 |
-0.18 |
-1.41% |
2020-09-02 |
13.04 |
13.04 |
12.69 |
12.78 |
172084手 |
22033万 |
-0.25 |
-1.92% |
2020-09-01 |
12.57 |
13.35 |
12.43 |
13.03 |
340412手 |
44385万 |
0.57 |
4.58% |
N 2020-08-31 |
12.39 |
12.72 |
12.30 |
12.46 |
171816手 |
21574万 |
0.18 |
1.47% |
2020-08-28 |
12.24 |
12.33 |
12.05 |
12.28 |
130885手 |
15975万 |
0.05 |
0.41% |
N 2020-08-27 |
12.16 |
12.31 |
12.00 |
12.23 |
123737手 |
15056万 |
0.07 |
0.58% |
2020-08-26 |
12.62 |
12.75 |
12.10 |
12.16 |
203460手 |
25105万 |
-0.55 |
-4.33% |
2020-08-25 |
12.98 |
13.05 |
12.67 |
12.71 |
153429手 |
19665万 |
-0.31 |
-2.38% |
2020-08-24 |
12.83 |
13.14 |
12.79 |
13.02 |
182627手 |
23714万 |
0.21 |
1.64% |
N 2020-08-21 |
12.75 |
12.98 |
12.65 |
12.81 |
141889手 |
18193万 |
0.11 |
0.87% |
2020-08-20 |
12.50 |
12.83 |
12.40 |
12.70 |
150610手 |
19094万 |
0.02 |
0.16% |
2020-08-19 |
13.08 |
13.08 |
12.66 |
12.68 |
195369手 |
25024万 |
-0.40 |
-3.06% |
2020-08-18 |
13.13 |
13.24 |
12.83 |
13.08 |
264064手 |
34315万 |
-0.02 |
-0.15% |
2020-08-17 |
12.59 |
13.13 |
12.59 |
13.10 |
288134手 |
37282万 |
0.51 |
4.05% |
2020-08-14 |
12.43 |
12.63 |
12.30 |
12.59 |
160394手 |
20084万 |
0.17 |
1.37% |
2020-08-13 |
12.70 |
12.80 |
12.36 |
12.42 |
187458手 |
23566万 |
-0.20 |
-1.58% |
2020-08-12 |
12.90 |
12.99 |
12.28 |
12.62 |
246432手 |
30836万 |
-0.26 |
-2.02% |
2020-08-11 |
13.19 |
13.33 |
12.83 |
12.88 |
196179手 |
25762万 |
-0.35 |
-2.65% |
2020-08-10 |
13.21 |
13.46 |
13.07 |
13.23 |
182437手 |
24128万 |
-0.09 |
-0.68% |
2020-08-07 |
13.71 |
13.72 |
13.11 |
13.32 |
322155手 |
43012万 |
-0.54 |
-3.90% |
2020-08-06 |
13.77 |
14.05 |
13.60 |
13.86 |
330063手 |
45553万 |
-0.04 |
-0.29% |
2020-08-05 |
14.19 |
14.31 |
13.83 |
13.90 |
372793手 |
52265万 |
0.28 |
2.06% |
2020-08-04 |
13.98 |
13.98 |
13.56 |
13.62 |
353842手 |
48477万 |
-0.41 |
-2.92% |
2020-08-03 |
13.44 |
14.30 |
13.37 |
14.03 |
490650手 |
68247万 |
0.65 |
4.86% |
2020-07-31 |
13.08 |
13.55 |
13.08 |
13.38 |
321664手 |
42866万 |
0.10 |
0.75% |
2020-07-30 |
13.57 |
13.58 |
13.20 |
13.28 |
351009手 |
46823万 |
-0.29 |
-2.14% |
2020-07-29 |
12.78 |
13.77 |
12.66 |
13.57 |
513529手 |
68381万 |
0.73 |
5.68% |
2020-07-28 |
13.13 |
13.20 |
12.64 |
12.84 |
318690手 |
41050万 |
-0.19 |
-1.46% |
2020-07-27 |
13.00 |
13.12 |
12.56 |
13.03 |
335548手 |
43285万 |
0.17 |
1.32% |
2020-07-24 |
14.08 |
14.18 |
12.68 |
12.86 |
552514手 |
74069万 |
-0.96 |
-6.95% |
N 2020-07-23 |
14.17 |
14.38 |
13.28 |
13.82 |
580861手 |
80513万 |
-0.71 |
-4.89% |
N 2020-07-22 |
14.69 |
14.98 |
14.35 |
14.53 |
400207手 |
58837万 |
-0.08 |
-0.55% |
2020-07-21 |
15.06 |
15.15 |
14.50 |
14.61 |
496132手 |
73305万 |
-0.71 |
-4.63% |
N 2020-07-20 |
15.07 |
15.50 |
13.96 |
15.32 |
736899手 |
107715万 |
0.05 |
0.33% |