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 |
2021-04-16 |
10.38 |
10.38 |
10.30 |
10.34 |
51638手 |
5332万 |
0.03 |
0.29% |
2021-04-15 |
10.45 |
10.46 |
10.28 |
10.31 |
51783手 |
5354万 |
-0.19 |
-1.81% |
2021-04-14 |
10.30 |
10.54 |
10.29 |
10.50 |
59523手 |
6209万 |
0.16 |
1.55% |
2021-04-13 |
10.47 |
10.59 |
10.26 |
10.34 |
97602手 |
10141万 |
-0.18 |
-1.71% |
2021-04-12 |
10.79 |
10.84 |
10.52 |
10.52 |
136044手 |
14438万 |
-0.36 |
-3.31% |
2021-04-09 |
11.04 |
11.04 |
10.50 |
10.88 |
141546手 |
15310万 |
-0.24 |
-2.16% |
2021-04-08 |
11.17 |
11.17 |
11.11 |
11.12 |
67561手 |
7520万 |
-0.03 |
-0.27% |
2021-04-07 |
11.16 |
11.19 |
11.13 |
11.15 |
47309手 |
5274万 |
-0.01 |
-0.09% |
2021-04-06 |
11.19 |
11.23 |
11.16 |
11.16 |
40025手 |
4473万 |
-0.03 |
-0.27% |
2021-04-02 |
11.16 |
11.19 |
11.13 |
11.19 |
43023手 |
4801万 |
0.03 |
0.27% |
2021-04-01 |
11.20 |
11.21 |
11.15 |
11.16 |
48993手 |
5473万 |
-0.01 |
-0.09% |
2021-03-31 |
11.22 |
11.24 |
11.15 |
11.17 |
48473手 |
5416万 |
-0.03 |
-0.27% |
2021-03-30 |
11.20 |
11.27 |
11.14 |
11.20 |
65511手 |
7341万 |
0.00 |
0.00% |
2021-03-29 |
11.21 |
11.25 |
11.17 |
11.20 |
48201手 |
5399万 |
-0.02 |
-0.18% |
2021-03-26 |
11.18 |
11.22 |
11.15 |
11.22 |
53745手 |
6013万 |
0.08 |
0.72% |
2021-03-25 |
11.18 |
11.20 |
11.13 |
11.14 |
51049手 |
5694万 |
-0.06 |
-0.54% |
2021-03-24 |
11.15 |
11.24 |
11.15 |
11.20 |
54120手 |
6051万 |
0.00 |
0.00% |
2021-03-23 |
11.26 |
11.26 |
11.16 |
11.20 |
61713手 |
6913万 |
-0.08 |
-0.71% |
2021-03-22 |
11.20 |
11.28 |
11.19 |
11.28 |
67049手 |
7535万 |
0.04 |
0.36% |
2021-03-19 |
11.27 |
11.36 |
11.18 |
11.24 |
65399手 |
7372万 |
-0.04 |
-0.35% |
2021-03-18 |
11.35 |
11.38 |
11.25 |
11.28 |
47228手 |
5331万 |
-0.06 |
-0.53% |
2021-03-17 |
11.31 |
11.39 |
11.25 |
11.34 |
52333手 |
5920万 |
0.04 |
0.35% |
2021-03-16 |
11.19 |
11.33 |
11.18 |
11.30 |
57846手 |
6529万 |
0.11 |
0.98% |
2021-03-15 |
11.24 |
11.28 |
11.15 |
11.19 |
63067手 |
7067万 |
-0.11 |
-0.97% |
2021-03-12 |
11.35 |
11.37 |
11.24 |
11.30 |
54917手 |
6195万 |
-0.07 |
-0.62% |
2021-03-11 |
11.28 |
11.37 |
11.22 |
11.37 |
65543手 |
7413万 |
0.10 |
0.89% |
2021-03-10 |
11.27 |
11.38 |
11.22 |
11.27 |
58381手 |
6586万 |
0.02 |
0.18% |
2021-03-09 |
11.37 |
11.42 |
11.12 |
11.25 |
102969手 |
11612万 |
-0.12 |
-1.05% |
2021-03-08 |
11.51 |
11.59 |
11.35 |
11.37 |
89215手 |
10236万 |
-0.14 |
-1.22% |
2021-03-05 |
11.40 |
11.52 |
11.33 |
11.51 |
81594手 |
9330万 |
0.10 |
0.88% |
2021-03-04 |
11.48 |
11.53 |
11.38 |
11.41 |
91441手 |
10457万 |
-0.15 |
-1.30% |
2021-03-03 |
11.52 |
11.58 |
11.46 |
11.56 |
77634手 |
8944万 |
0.04 |
0.35% |
2021-03-02 |
11.72 |
11.73 |
11.45 |
11.52 |
104420手 |
12045万 |
-0.18 |
-1.54% |
2021-03-01 |
11.58 |
11.71 |
11.52 |
11.70 |
84054手 |
9772万 |
0.15 |
1.30% |
2021-02-26 |
11.61 |
11.74 |
11.43 |
11.55 |
155791手 |
17992万 |
-0.24 |
-2.04% |
2021-02-25 |
11.85 |
11.88 |
11.74 |
11.79 |
98437手 |
11615万 |
0.00 |
0.00% |
2021-02-24 |
12.06 |
12.07 |
11.74 |
11.79 |
148882手 |
17691万 |
-0.28 |
-2.32% |
2021-02-23 |
12.04 |
12.24 |
11.90 |
12.07 |
173100手 |
20821万 |
-0.07 |
-0.58% |
2021-02-22 |
12.29 |
12.52 |
12.12 |
12.14 |
214475手 |
26364万 |
-0.08 |
-0.66% |
2021-02-19 |
11.94 |
12.32 |
11.81 |
12.22 |
199500手 |
24143万 |
0.23 |
1.92% |
2021-02-18 |
12.29 |
12.39 |
11.90 |
11.99 |
240817手 |
29168万 |
0.31 |
2.65% |
2021-02-10 |
11.50 |
11.84 |
11.44 |
11.68 |
141682手 |
16574万 |
0.16 |
1.39% |
2021-02-09 |
11.43 |
11.59 |
11.27 |
11.52 |
114636手 |
13158万 |
0.15 |
1.32% |
2021-02-08 |
11.19 |
11.57 |
11.13 |
11.37 |
96437手 |
10936万 |
0.18 |
1.61% |
2021-02-05 |
11.42 |
11.55 |
11.17 |
11.19 |
91734手 |
10399万 |
-0.12 |
-1.06% |
2021-02-04 |
11.49 |
11.49 |
11.22 |
11.31 |
115224手 |
13082万 |
-0.25 |
-2.16% |
2021-02-03 |
11.95 |
11.96 |
11.55 |
11.56 |
121495手 |
14230万 |
-0.39 |
-3.26% |
2021-02-02 |
11.60 |
12.10 |
11.48 |
11.95 |
204193手 |
24276万 |
0.37 |
3.19% |
2021-02-01 |
11.58 |
11.65 |
11.41 |
11.58 |
84925手 |
9800万 |
0.17 |
1.49% |
2021-01-29 |
11.39 |
11.47 |
11.27 |
11.41 |
81270手 |
9241万 |
0.04 |
0.35% |
2021-01-28 |
11.59 |
11.63 |
11.35 |
11.37 |
119060手 |
13614万 |
-0.22 |
-1.90% |
2021-01-27 |
11.87 |
11.93 |
11.57 |
11.59 |
153305手 |
17922万 |
-0.28 |
-2.36% |
2021-01-26 |
11.60 |
12.27 |
11.39 |
11.87 |
297701手 |
35475万 |
0.27 |
2.33% |
2021-01-25 |
11.77 |
11.83 |
11.50 |
11.60 |
128999手 |
14971万 |
-0.17 |
-1.44% |
2021-01-22 |
12.11 |
12.11 |
11.75 |
11.77 |
167378手 |
19841万 |
-0.33 |
-2.73% |
2021-01-21 |
11.80 |
12.27 |
11.78 |
12.10 |
195362手 |
23507万 |
0.30 |
2.54% |
2021-01-20 |
11.92 |
11.93 |
11.72 |
11.80 |
100942手 |
11904万 |
-0.15 |
-1.25% |
2021-01-19 |
11.95 |
12.14 |
11.83 |
11.95 |
118059手 |
14118万 |
0.03 |
0.25% |
2021-01-18 |
11.99 |
12.00 |
11.81 |
11.92 |
89451手 |
10641万 |
-0.09 |
-0.75% |
2021-01-15 |
11.89 |
12.10 |
11.81 |
12.01 |
117436手 |
14061万 |
0.11 |
0.92% |
2021-01-14 |
11.74 |
12.00 |
11.70 |
11.90 |
114530手 |
13605万 |
0.05 |
0.42% |
2021-01-13 |
11.62 |
11.92 |
11.23 |
11.85 |
183655手 |
21271万 |
0.24 |
2.07% |
2021-01-12 |
11.71 |
11.87 |
11.55 |
11.61 |
123264手 |
14386万 |
-0.10 |
-0.85% |
2021-01-11 |
12.05 |
12.05 |
11.70 |
11.71 |
155415手 |
18365万 |
-0.38 |
-3.14% |
2021-01-08 |
11.76 |
12.34 |
11.72 |
12.09 |
167930手 |
20325万 |
0.24 |
2.02% |
2021-01-07 |
12.30 |
12.33 |
11.77 |
11.85 |
201609手 |
24212万 |
-0.36 |
-2.95% |
2021-01-06 |
12.65 |
12.65 |
11.98 |
12.21 |
382097手 |
46764万 |
-0.54 |
-4.24% |
2021-01-05 |
11.99 |
12.75 |
11.98 |
12.75 |
585692手 |
73581万 |
1.16 |
10.01% |
2021-01-04 |
11.50 |
11.69 |
11.38 |
11.59 |
135914手 |
15709万 |
0.09 |
0.78% |
2020-12-31 |
11.41 |
11.57 |
11.35 |
11.50 |
91276手 |
10496万 |
0.11 |
0.97% |
2020-12-30 |
11.42 |
11.52 |
11.32 |
11.39 |
110534手 |
12606万 |
-0.07 |
-0.61% |
2020-12-29 |
11.35 |
11.73 |
11.21 |
11.46 |
173753手 |
19990万 |
0.14 |
1.24% |
2020-12-28 |
11.41 |
11.61 |
11.11 |
11.32 |
139994手 |
15838万 |
-0.09 |
-0.79% |
2020-12-25 |
11.53 |
11.60 |
11.32 |
11.41 |
115260手 |
13203万 |
-0.19 |
-1.64% |
2020-12-24 |
12.00 |
12.10 |
11.54 |
11.60 |
146427手 |
17221万 |
-0.53 |
-4.37% |
2020-12-23 |
12.18 |
12.26 |
12.06 |
12.13 |
109986手 |
13355万 |
-0.13 |
-1.06% |
2020-12-22 |
12.27 |
12.52 |
12.11 |
12.26 |
206317手 |
25422万 |
0.15 |
1.24% |
2020-12-21 |
12.10 |
12.18 |
11.90 |
12.11 |
122998手 |
14851万 |
0.25 |
2.11% |
2020-12-18 |
12.08 |
12.08 |
11.86 |
11.86 |
97743手 |
11682万 |
-0.23 |
-1.90% |
2020-12-17 |
11.95 |
12.10 |
11.84 |
12.09 |
107209手 |
12846万 |
0.10 |
0.83% |
2020-12-16 |
12.38 |
12.38 |
11.94 |
11.99 |
165487手 |
19966万 |
-0.38 |
-3.07% |
2020-12-15 |
12.69 |
12.69 |
12.24 |
12.37 |
128642手 |
15948万 |
-0.26 |
-2.06% |
2020-12-14 |
12.76 |
12.78 |
12.62 |
12.63 |
80053手 |
10143万 |
-0.16 |
-1.25% |
2020-12-11 |
13.25 |
13.34 |
12.66 |
12.79 |
166957手 |
21499万 |
-0.45 |
-3.40% |
2020-12-10 |
13.42 |
13.62 |
13.23 |
13.24 |
99643手 |
13332万 |
-0.20 |
-1.49% |
2020-12-09 |
13.64 |
13.70 |
13.40 |
13.44 |
160209手 |
21728万 |
-0.21 |
-1.54% |
2020-12-08 |
13.80 |
13.80 |
13.54 |
13.65 |
128640手 |
17581万 |
-0.14 |
-1.01% |
2020-12-07 |
13.49 |
13.86 |
13.37 |
13.79 |
236769手 |
32367万 |
0.30 |
2.22% |
2020-12-04 |
13.26 |
13.55 |
13.22 |
13.49 |
149237手 |
20026万 |
0.21 |
1.58% |
2020-12-03 |
13.32 |
13.44 |
13.23 |
13.28 |
138382手 |
18439万 |
0.37 |
2.87% |
2020-11-30 |
12.89 |
13.00 |
12.78 |
12.91 |
162756手 |
20999万 |
0.02 |
0.15% |
2020-11-27 |
12.70 |
12.94 |
12.68 |
12.89 |
101731手 |
13025万 |
0.21 |
1.66% |
2020-11-26 |
12.92 |
12.95 |
12.64 |
12.68 |
174633手 |
22311万 |
-0.22 |
-1.71% |
2020-11-25 |
13.14 |
13.17 |
12.88 |
12.90 |
145492手 |
18984万 |
-0.24 |
-1.83% |
2020-11-24 |
13.12 |
13.20 |
13.08 |
13.14 |
131006手 |
17228万 |
0.01 |
0.08% |
2020-11-23 |
13.09 |
13.22 |
13.00 |
13.13 |
169742手 |
22249万 |
0.12 |
0.92% |
2020-11-20 |
13.01 |
13.11 |
12.94 |
13.01 |
164721手 |
21474万 |
0.00 |
0.00% |
2020-11-19 |
12.95 |
13.17 |
12.78 |
13.01 |
241438手 |
31375万 |
0.09 |
0.70% |
2020-11-18 |
12.82 |
12.99 |
12.82 |
12.92 |
144335手 |
18630万 |
-0.08 |
-0.61% |
2020-11-17 |
12.69 |
13.05 |
12.40 |
13.00 |
365050手 |
46480万 |
0.27 |
2.12% |
2020-11-16 |
12.85 |
12.94 |
12.67 |
12.73 |
237037手 |
30232万 |
-0.15 |
-1.17% |
2020-11-13 |
13.12 |
13.12 |
12.88 |
12.88 |
186561手 |
24104万 |
-0.25 |
-1.90% |
2020-11-12 |
13.04 |
13.23 |
12.97 |
13.13 |
186883手 |
24523万 |
0.16 |
1.23% |
2020-11-11 |
12.96 |
13.13 |
12.92 |
12.97 |
184399手 |
23964万 |
-0.01 |
-0.08% |
2020-11-10 |
13.16 |
13.24 |
12.91 |
12.98 |
201824手 |
26323万 |
-0.18 |
-1.37% |
2020-11-09 |
12.93 |
13.18 |
12.83 |
13.16 |
267965手 |
35052万 |
0.27 |
2.10% |
2020-11-06 |
13.21 |
13.23 |
12.84 |
12.89 |
303230手 |
39301万 |
-0.37 |
-2.79% |
2020-11-05 |
13.34 |
13.42 |
13.11 |
13.26 |
259596手 |
34393万 |
-0.08 |
-0.60% |
2020-11-04 |
13.47 |
13.49 |
13.06 |
13.34 |
304537手 |
40268万 |
-0.25 |
-1.84% |
2020-11-03 |
13.55 |
13.72 |
13.45 |
13.59 |
201978手 |
27415万 |
0.07 |
0.52% |
2020-11-02 |
13.98 |
14.00 |
13.52 |
13.52 |
218607手 |
29960万 |
-0.43 |
-3.08% |
2020-10-30 |
14.09 |
14.09 |
13.61 |
13.95 |
259874手 |
35982万 |
-0.17 |
-1.20% |
2020-10-29 |
13.98 |
14.13 |
13.85 |
14.12 |
171556手 |
24076万 |
-0.13 |
-0.91% |
2020-10-28 |
14.35 |
14.35 |
13.91 |
14.25 |
337967手 |
47665万 |
-0.43 |
-2.93% |
2020-10-27 |
14.50 |
14.69 |
14.33 |
14.68 |
110638手 |
16119万 |
0.12 |
0.82% |
2020-10-26 |
14.46 |
14.64 |
14.25 |
14.56 |
130993手 |
18912万 |
0.01 |
0.07% |
2020-10-23 |
14.95 |
15.04 |
14.48 |
14.55 |
204475手 |
30063万 |
-0.39 |
-2.61% |
2020-10-22 |
15.02 |
15.03 |
14.80 |
14.94 |
180239手 |
26857万 |
-0.17 |
-1.12% |
2020-10-21 |
15.26 |
15.46 |
14.98 |
15.11 |
352229手 |
53691万 |
-0.03 |
-0.20% |
2020-10-20 |
14.92 |
15.26 |
14.82 |
15.14 |
306920手 |
46278万 |
0.25 |
1.68% |
2020-10-19 |
14.73 |
15.05 |
14.64 |
14.89 |
216002手 |
32183万 |
0.20 |
1.36% |