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 |
8.83 |
8.89 |
8.76 |
8.82 |
54501手 |
4806万 |
-0.01 |
-0.11% |
2021-01-18 |
8.69 |
8.87 |
8.68 |
8.83 |
68554手 |
6044万 |
0.09 |
1.03% |
2021-01-15 |
8.67 |
8.80 |
8.67 |
8.74 |
51416手 |
4502万 |
0.02 |
0.23% |
2021-01-14 |
8.71 |
8.85 |
8.59 |
8.72 |
70639手 |
6144万 |
-0.08 |
-0.91% |
2021-01-13 |
8.55 |
8.96 |
8.40 |
8.80 |
142406手 |
12396万 |
0.21 |
2.44% |
2021-01-12 |
8.50 |
8.71 |
8.46 |
8.59 |
55974手 |
4822万 |
0.09 |
1.06% |
2021-01-11 |
8.63 |
8.72 |
8.46 |
8.50 |
66904手 |
5725万 |
-0.23 |
-2.63% |
2021-01-08 |
8.46 |
8.85 |
8.36 |
8.73 |
88189手 |
7581万 |
0.18 |
2.10% |
2021-01-07 |
8.70 |
8.80 |
8.46 |
8.55 |
97611手 |
8446万 |
-0.16 |
-1.84% |
2021-01-06 |
9.05 |
9.10 |
8.70 |
8.71 |
164367手 |
14468万 |
-0.38 |
-4.18% |
2021-01-05 |
9.28 |
9.28 |
9.01 |
9.09 |
138791手 |
12622万 |
-0.22 |
-2.36% |
2021-01-04 |
9.16 |
9.32 |
9.08 |
9.31 |
110966手 |
10211万 |
0.18 |
1.97% |
2020-12-31 |
9.08 |
9.22 |
9.05 |
9.13 |
75952手 |
6936万 |
0.05 |
0.55% |
2020-12-30 |
9.05 |
9.21 |
9.00 |
9.08 |
80134手 |
7302万 |
0.05 |
0.55% |
2020-12-29 |
9.69 |
9.69 |
9.03 |
9.03 |
172556手 |
15937万 |
-0.51 |
-5.35% |
2020-12-28 |
9.70 |
9.78 |
9.45 |
9.54 |
100657手 |
9635万 |
-0.15 |
-1.55% |
2020-12-25 |
9.40 |
9.77 |
9.22 |
9.69 |
120383手 |
11543万 |
0.26 |
2.76% |
2020-12-24 |
9.72 |
9.80 |
9.39 |
9.43 |
117255手 |
11213万 |
-0.29 |
-2.98% |
2020-12-23 |
9.42 |
10.02 |
9.42 |
9.72 |
158073手 |
15452万 |
0.14 |
1.46% |
2020-12-22 |
9.80 |
10.08 |
9.51 |
9.58 |
168509手 |
16553万 |
-0.12 |
-1.24% |
2020-12-21 |
9.53 |
9.75 |
9.46 |
9.70 |
112667手 |
10841万 |
0.13 |
1.36% |
2020-12-18 |
9.45 |
9.72 |
9.42 |
9.57 |
125102手 |
11971万 |
0.15 |
1.59% |
2020-12-17 |
9.26 |
9.49 |
9.09 |
9.42 |
94246手 |
8785万 |
0.20 |
2.17% |
2020-12-16 |
9.45 |
9.45 |
9.20 |
9.22 |
62416手 |
5801万 |
-0.24 |
-2.54% |
2020-12-15 |
9.37 |
9.46 |
9.31 |
9.46 |
67658手 |
6348万 |
0.07 |
0.74% |
2020-12-14 |
9.48 |
9.51 |
9.24 |
9.39 |
74317手 |
6961万 |
-0.09 |
-0.95% |
2020-12-11 |
9.81 |
9.90 |
9.37 |
9.48 |
118679手 |
11341万 |
-0.36 |
-3.66% |
2020-12-10 |
9.75 |
9.94 |
9.72 |
9.84 |
80784手 |
7961万 |
-0.03 |
-0.30% |
2020-12-09 |
10.15 |
10.28 |
9.82 |
9.87 |
141306手 |
14227万 |
-0.28 |
-2.76% |
2020-12-08 |
10.19 |
10.26 |
10.08 |
10.15 |
104367手 |
10600万 |
0.04 |
0.40% |
2020-12-07 |
10.31 |
10.37 |
10.11 |
10.11 |
89519手 |
9145万 |
-0.18 |
-1.75% |
2020-12-04 |
10.35 |
10.42 |
10.14 |
10.29 |
110281手 |
11319万 |
-0.02 |
-0.19% |
2020-12-03 |
10.77 |
10.78 |
10.27 |
10.31 |
178830手 |
18601万 |
-0.45 |
-4.18% |
2020-11-30 |
10.95 |
10.96 |
10.62 |
10.76 |
254964手 |
27533万 |
-0.21 |
-1.91% |
2020-11-27 |
10.95 |
11.15 |
10.73 |
10.97 |
256864手 |
28163万 |
0.00 |
0.00% |
2020-11-26 |
10.91 |
11.48 |
10.80 |
10.97 |
425214手 |
47074万 |
0.06 |
0.55% |
2020-11-25 |
10.38 |
11.36 |
10.31 |
10.91 |
515989手 |
56336万 |
0.53 |
5.11% |
2020-11-24 |
9.90 |
10.47 |
9.90 |
10.38 |
269297手 |
27647万 |
0.46 |
4.64% |
2020-11-23 |
9.87 |
10.05 |
9.78 |
9.92 |
128878手 |
12768万 |
-0.01 |
-0.10% |
2020-11-20 |
9.55 |
10.27 |
9.50 |
9.93 |
168186手 |
16602万 |
0.37 |
3.87% |
2020-11-19 |
9.55 |
9.58 |
9.49 |
9.56 |
50413手 |
4803万 |
0.03 |
0.32% |
2020-11-18 |
9.63 |
9.63 |
9.50 |
9.53 |
62380手 |
5954万 |
-0.11 |
-1.14% |
2020-11-17 |
9.73 |
9.74 |
9.55 |
9.64 |
74668手 |
7199万 |
-0.10 |
-1.03% |
2020-11-16 |
9.60 |
9.74 |
9.55 |
9.74 |
89257手 |
8608万 |
0.19 |
1.99% |
2020-11-13 |
9.50 |
9.65 |
9.50 |
9.55 |
70184手 |
6711万 |
0.01 |
0.10% |
2020-11-12 |
9.45 |
9.64 |
9.40 |
9.54 |
78364手 |
7461万 |
0.06 |
0.63% |
2020-11-11 |
9.30 |
9.68 |
9.26 |
9.48 |
119933手 |
11430万 |
0.21 |
2.27% |
2020-11-10 |
9.55 |
9.55 |
9.27 |
9.27 |
75307手 |
7049万 |
-0.22 |
-2.32% |
2020-11-09 |
9.45 |
9.54 |
9.40 |
9.49 |
79625手 |
7551万 |
0.12 |
1.28% |
2020-11-06 |
9.45 |
9.56 |
9.33 |
9.37 |
73075手 |
6897万 |
-0.04 |
-0.42% |
2020-11-05 |
9.39 |
9.44 |
9.28 |
9.41 |
63938手 |
5987万 |
0.14 |
1.51% |
2020-11-04 |
9.26 |
9.38 |
9.21 |
9.27 |
46579手 |
4326万 |
-0.03 |
-0.32% |
2020-11-03 |
9.07 |
9.47 |
9.07 |
9.30 |
80503手 |
7497万 |
0.29 |
3.22% |
2020-11-02 |
9.10 |
9.25 |
8.94 |
9.01 |
80909手 |
7320万 |
-0.17 |
-1.85% |
2020-10-30 |
9.71 |
9.72 |
9.13 |
9.18 |
114381手 |
10729万 |
-0.49 |
-5.07% |
2020-10-29 |
9.46 |
9.72 |
9.42 |
9.67 |
68521手 |
6575万 |
0.06 |
0.62% |
2020-10-28 |
9.47 |
9.63 |
9.35 |
9.61 |
62020手 |
5891万 |
0.18 |
1.91% |
2020-10-27 |
9.50 |
9.59 |
9.35 |
9.43 |
53609手 |
5067万 |
-0.13 |
-1.36% |
2020-10-26 |
9.50 |
9.59 |
9.35 |
9.56 |
49151手 |
4673万 |
0.06 |
0.63% |
2020-10-23 |
9.75 |
9.82 |
9.42 |
9.50 |
81466手 |
7843万 |
-0.26 |
-2.66% |
2020-10-22 |
9.81 |
9.82 |
9.66 |
9.76 |
51376手 |
5001万 |
-0.05 |
-0.51% |
2020-10-21 |
10.00 |
10.01 |
9.79 |
9.81 |
63504手 |
6256万 |
-0.20 |
-2.00% |
2020-10-20 |
9.86 |
10.02 |
9.79 |
10.01 |
73099手 |
7219万 |
0.09 |
0.91% |
2020-10-19 |
10.09 |
10.15 |
9.90 |
9.92 |
83661手 |
8382万 |
-0.17 |
-1.69% |
2020-10-16 |
10.25 |
10.29 |
10.00 |
10.09 |
94093手 |
9509万 |
-0.16 |
-1.56% |
2020-10-15 |
10.15 |
10.35 |
10.15 |
10.25 |
93244手 |
9550万 |
0.03 |
0.29% |
2020-10-14 |
10.45 |
10.45 |
10.16 |
10.22 |
121576手 |
12440万 |
-0.24 |
-2.29% |
2020-10-13 |
10.37 |
10.58 |
10.25 |
10.46 |
140913手 |
14719万 |
0.08 |
0.77% |
2020-10-12 |
10.32 |
10.41 |
10.20 |
10.38 |
141922手 |
14660万 |
0.21 |
2.06% |
2020-10-09 |
9.97 |
10.27 |
9.95 |
10.17 |
93434手 |
9453万 |
0.35 |
3.56% |
2020-09-30 |
10.08 |
10.18 |
9.78 |
9.82 |
95340手 |
9523万 |
-0.23 |
-2.29% |
2020-09-29 |
10.03 |
10.19 |
10.00 |
10.05 |
69751手 |
7034万 |
0.04 |
0.40% |
2020-09-28 |
10.27 |
10.30 |
9.97 |
10.01 |
91370手 |
9253万 |
-0.31 |
-3.00% |
2020-09-25 |
10.25 |
10.34 |
9.87 |
10.32 |
138864手 |
14025万 |
0.15 |
1.48% |
2020-09-24 |
10.72 |
10.74 |
10.11 |
10.17 |
217058手 |
22500万 |
-0.70 |
-6.44% |
2020-09-23 |
10.75 |
10.99 |
10.66 |
10.87 |
147399手 |
15982万 |
0.14 |
1.30% |
2020-09-22 |
10.93 |
11.06 |
10.64 |
10.73 |
204276手 |
22128万 |
-0.39 |
-3.51% |
2020-09-21 |
11.48 |
11.48 |
11.09 |
11.12 |
263635手 |
29651万 |
-0.43 |
-3.72% |
2020-09-18 |
10.97 |
11.58 |
10.70 |
11.55 |
427751手 |
48376万 |
0.50 |
4.53% |
2020-09-17 |
10.95 |
11.25 |
10.76 |
11.05 |
270261手 |
29801万 |
0.19 |
1.75% |
2020-09-16 |
11.06 |
11.06 |
10.72 |
10.86 |
239821手 |
26024万 |
-0.27 |
-2.43% |
2020-09-15 |
11.30 |
11.38 |
11.02 |
11.13 |
354534手 |
39532万 |
-0.36 |
-3.13% |
2020-09-14 |
10.96 |
11.65 |
10.71 |
11.49 |
501873手 |
56189万 |
0.60 |
5.51% |
2020-09-11 |
10.58 |
11.26 |
10.57 |
10.89 |
401918手 |
43975万 |
0.13 |
1.21% |
2020-09-10 |
10.41 |
11.28 |
10.30 |
10.76 |
474023手 |
51122万 |
0.32 |
3.06% |
2020-09-09 |
10.31 |
10.67 |
10.24 |
10.44 |
302432手 |
31798万 |
0.13 |
1.26% |
2020-09-08 |
10.09 |
10.33 |
9.80 |
10.31 |
165777手 |
16757万 |
0.32 |
3.20% |
2020-09-07 |
10.12 |
10.26 |
9.97 |
9.99 |
116526手 |
11797万 |
-0.12 |
-1.19% |
2020-09-04 |
10.07 |
10.21 |
10.02 |
10.11 |
110978手 |
11222万 |
-0.16 |
-1.56% |
2020-09-03 |
10.30 |
10.55 |
10.25 |
10.27 |
176241手 |
18293万 |
-0.05 |
-0.48% |
2020-09-02 |
10.27 |
10.39 |
10.14 |
10.32 |
149686手 |
15357万 |
0.08 |
0.78% |
2020-09-01 |
10.22 |
10.29 |
10.02 |
10.24 |
122818手 |
12480万 |
-0.01 |
-0.10% |
2020-08-31 |
10.06 |
10.38 |
10.05 |
10.25 |
173967手 |
17835万 |
0.19 |
1.89% |
2020-08-28 |
10.15 |
10.24 |
9.96 |
10.06 |
151804手 |
15318万 |
0.10 |
1.00% |
N 2020-08-27 |
9.69 |
10.01 |
9.65 |
9.96 |
108142手 |
10681万 |
0.10 |
1.01% |
2020-08-26 |
10.19 |
10.28 |
9.81 |
9.86 |
174185手 |
17470万 |
-0.31 |
-3.05% |
2020-08-25 |
9.97 |
10.18 |
9.90 |
10.17 |
141477手 |
14222万 |
0.22 |
2.21% |
2020-08-24 |
10.12 |
10.15 |
9.81 |
9.95 |
134895手 |
13413万 |
-0.17 |
-1.68% |
2020-08-21 |
10.36 |
10.43 |
10.02 |
10.12 |
190016手 |
19305万 |
-0.21 |
-2.03% |
2020-08-20 |
10.34 |
10.66 |
10.24 |
10.33 |
256704手 |
26710万 |
-0.18 |
-1.71% |
2020-08-19 |
10.18 |
10.88 |
10.05 |
10.51 |
416848手 |
43472万 |
0.36 |
3.55% |
2020-08-18 |
10.28 |
10.28 |
10.07 |
10.15 |
205137手 |
20825万 |
-0.14 |
-1.36% |
2020-08-17 |
9.79 |
10.40 |
9.79 |
10.29 |
328067手 |
33314万 |
0.41 |
4.15% |
2020-08-14 |
9.83 |
10.15 |
9.77 |
9.88 |
186404手 |
18531万 |
0.03 |
0.30% |
2020-08-13 |
9.80 |
10.09 |
9.77 |
9.85 |
265186手 |
26310万 |
0.29 |
3.03% |
2020-08-12 |
9.55 |
9.61 |
9.30 |
9.56 |
96198手 |
9077万 |
-0.03 |
-0.31% |
2020-08-11 |
9.85 |
9.88 |
9.54 |
9.59 |
134554手 |
13086万 |
-0.22 |
-2.24% |
2020-08-10 |
9.45 |
9.95 |
9.41 |
9.81 |
201835手 |
19721万 |
0.37 |
3.92% |
2020-08-07 |
9.71 |
9.72 |
9.33 |
9.44 |
106246手 |
10104万 |
-0.27 |
-2.78% |
2020-08-06 |
9.66 |
9.73 |
9.54 |
9.71 |
87638手 |
8465万 |
0.07 |
0.73% |
2020-08-05 |
9.60 |
9.71 |
9.59 |
9.64 |
72384手 |
6978万 |
-0.01 |
-0.10% |
2020-08-04 |
9.85 |
9.85 |
9.62 |
9.65 |
96238手 |
9322万 |
-0.12 |
-1.23% |
2020-08-03 |
9.42 |
9.78 |
9.42 |
9.77 |
137812手 |
13314万 |
0.35 |
3.71% |
2020-07-31 |
9.41 |
9.51 |
9.31 |
9.42 |
71133手 |
6708万 |
-0.01 |
-0.11% |
2020-07-30 |
9.41 |
9.57 |
9.39 |
9.43 |
78334手 |
7405万 |
-0.02 |
-0.21% |
2020-07-29 |
9.24 |
9.46 |
9.10 |
9.45 |
86421手 |
8055万 |
0.20 |
2.16% |
2020-07-28 |
9.20 |
9.36 |
9.16 |
9.25 |
60164手 |
5571万 |
0.04 |
0.43% |
2020-07-27 |
9.40 |
9.60 |
9.07 |
9.21 |
113536手 |
10448万 |
-0.28 |
-2.95% |
2020-07-24 |
9.46 |
9.95 |
9.46 |
9.49 |
210450手 |
20490万 |
-0.03 |
-0.32% |
2020-07-23 |
9.56 |
9.66 |
9.26 |
9.52 |
90829手 |
8585万 |
-0.15 |
-1.55% |
2020-07-22 |
9.65 |
9.77 |
9.52 |
9.67 |
97508手 |
9435万 |
0.07 |
0.73% |
2020-07-21 |
9.73 |
9.85 |
9.51 |
9.60 |
87436手 |
8420万 |
-0.08 |
-0.83% |
2020-07-20 |
9.33 |
9.69 |
9.33 |
9.68 |
114306手 |
10929万 |
0.39 |
4.20% |