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 |
8.80 |
8.97 |
8.70 |
8.74 |
625311手 |
55263万 |
-0.12 |
-1.35% |
2021-01-18 |
8.39 |
9.08 |
8.28 |
8.86 |
766825手 |
67271万 |
0.45 |
5.35% |
2021-01-15 |
8.66 |
8.73 |
8.32 |
8.41 |
564747手 |
48132万 |
-0.35 |
-4.00% |
2021-01-14 |
8.41 |
8.85 |
8.36 |
8.76 |
929470手 |
80566万 |
0.31 |
3.67% |
2021-01-13 |
8.19 |
8.50 |
7.98 |
8.45 |
597318手 |
49264万 |
0.18 |
2.18% |
2021-01-12 |
8.19 |
8.41 |
7.96 |
8.27 |
356563手 |
29265万 |
0.10 |
1.22% |
2021-01-11 |
8.15 |
8.50 |
8.15 |
8.17 |
403303手 |
33507万 |
0.05 |
0.62% |
2021-01-08 |
8.15 |
8.25 |
7.96 |
8.12 |
293532手 |
23898万 |
0.00 |
0.00% |
2021-01-07 |
8.38 |
8.52 |
8.06 |
8.12 |
462207手 |
38105万 |
-0.31 |
-3.68% |
2021-01-06 |
8.65 |
8.69 |
8.38 |
8.43 |
509925手 |
43400万 |
-0.32 |
-3.66% |
2021-01-05 |
8.27 |
8.76 |
8.24 |
8.75 |
799648手 |
68344万 |
0.41 |
4.92% |
2021-01-04 |
8.25 |
8.47 |
8.22 |
8.34 |
450224手 |
37620万 |
0.03 |
0.36% |
2020-12-31 |
8.09 |
8.38 |
8.05 |
8.31 |
474707手 |
39149万 |
0.26 |
3.23% |
2020-12-30 |
8.00 |
8.18 |
7.83 |
8.05 |
385006手 |
30845万 |
-0.07 |
-0.86% |
2020-12-29 |
7.93 |
8.39 |
7.89 |
8.12 |
478717手 |
39121万 |
0.16 |
2.01% |
2020-12-28 |
8.40 |
8.40 |
7.94 |
7.96 |
612751手 |
49506万 |
-0.47 |
-5.58% |
2020-12-25 |
8.52 |
8.56 |
8.25 |
8.43 |
526765手 |
44295万 |
-0.20 |
-2.32% |
2020-12-24 |
8.55 |
8.79 |
8.47 |
8.63 |
750308手 |
64853万 |
0.05 |
0.58% |
2020-12-23 |
8.19 |
8.68 |
8.17 |
8.58 |
777909手 |
65800万 |
0.41 |
5.02% |
2020-12-22 |
8.60 |
8.60 |
8.15 |
8.17 |
759493手 |
63732万 |
-0.52 |
-5.98% |
2020-12-21 |
8.10 |
8.83 |
8.06 |
8.69 |
949097手 |
81552万 |
0.47 |
5.72% |
2020-12-18 |
8.40 |
8.44 |
8.18 |
8.22 |
532895手 |
44111万 |
0.00 |
0.00% |
2020-12-17 |
8.06 |
8.29 |
7.90 |
8.22 |
520296手 |
42190万 |
0.09 |
1.11% |
2020-12-16 |
8.21 |
8.31 |
8.09 |
8.13 |
447537手 |
36634万 |
-0.09 |
-1.09% |
2020-12-15 |
8.48 |
8.48 |
8.05 |
8.22 |
825212手 |
68162万 |
-0.38 |
-4.42% |
2020-12-14 |
8.44 |
8.65 |
8.36 |
8.60 |
901459手 |
76617万 |
0.16 |
1.90% |
2020-12-11 |
8.73 |
8.73 |
8.29 |
8.44 |
966623手 |
81847万 |
-0.29 |
-3.32% |
2020-12-10 |
9.00 |
9.07 |
8.70 |
8.73 |
1170709手 |
103919万 |
-0.41 |
-4.49% |
2020-12-09 |
9.60 |
9.75 |
9.14 |
9.14 |
1765156手 |
165887万 |
-1.01 |
-9.95% |
2020-12-08 |
10.45 |
10.84 |
9.80 |
10.15 |
2483035手 |
255461万 |
0.30 |
3.05% |
2020-12-07 |
10.12 |
10.12 |
9.64 |
9.85 |
2502048手 |
249448万 |
0.65 |
7.07% |
2020-12-04 |
8.34 |
9.20 |
8.34 |
9.20 |
672244手 |
60906万 |
0.84 |
10.05% |
2020-12-03 |
8.17 |
8.82 |
8.16 |
8.36 |
668707手 |
56726万 |
0.54 |
6.91% |
2020-11-30 |
7.85 |
7.98 |
7.76 |
7.82 |
141636手 |
11152万 |
-0.01 |
-0.13% |
2020-11-27 |
7.79 |
7.85 |
7.65 |
7.83 |
133680手 |
10370万 |
0.05 |
0.64% |
2020-11-26 |
7.88 |
7.96 |
7.75 |
7.78 |
114526手 |
8974万 |
-0.09 |
-1.14% |
2020-11-25 |
7.91 |
8.04 |
7.83 |
7.87 |
164089手 |
13028万 |
-0.02 |
-0.25% |
2020-11-24 |
7.89 |
8.05 |
7.86 |
7.89 |
181875手 |
14440万 |
0.04 |
0.51% |
2020-11-23 |
7.75 |
7.91 |
7.70 |
7.85 |
146113手 |
11420万 |
0.09 |
1.16% |
2020-11-20 |
7.81 |
7.84 |
7.69 |
7.76 |
123218手 |
9535万 |
-0.07 |
-0.89% |
2020-11-19 |
7.76 |
7.87 |
7.66 |
7.83 |
135107手 |
10558万 |
0.06 |
0.77% |
2020-11-18 |
7.70 |
7.85 |
7.68 |
7.77 |
123541手 |
9601万 |
0.00 |
0.00% |
2020-11-17 |
7.74 |
7.79 |
7.55 |
7.77 |
168152手 |
12852万 |
-0.04 |
-0.51% |
2020-11-16 |
7.86 |
7.90 |
7.76 |
7.81 |
111811手 |
8725万 |
-0.04 |
-0.51% |
2020-11-13 |
7.79 |
7.94 |
7.69 |
7.85 |
128600手 |
10067万 |
0.02 |
0.26% |
2020-11-12 |
7.87 |
7.97 |
7.80 |
7.83 |
110927手 |
8715万 |
0.01 |
0.13% |
2020-11-11 |
8.10 |
8.10 |
7.81 |
7.82 |
205360手 |
16234万 |
-0.30 |
-3.69% |
2020-11-10 |
8.31 |
8.32 |
8.06 |
8.12 |
313441手 |
25566万 |
-0.20 |
-2.40% |
2020-11-09 |
7.80 |
8.35 |
7.80 |
8.32 |
503883手 |
40970万 |
0.60 |
7.77% |
2020-11-06 |
7.60 |
7.75 |
7.48 |
7.72 |
239250手 |
18246万 |
0.14 |
1.85% |
2020-11-05 |
7.50 |
7.62 |
7.40 |
7.58 |
188236手 |
14155万 |
0.15 |
2.02% |
2020-11-04 |
7.44 |
7.58 |
7.35 |
7.43 |
149398手 |
11135万 |
0.01 |
0.14% |
2020-11-03 |
7.07 |
7.52 |
7.04 |
7.42 |
244298手 |
17915万 |
0.39 |
5.55% |
2020-11-02 |
7.32 |
7.33 |
7.02 |
7.03 |
196716手 |
13944万 |
-0.27 |
-3.70% |
2020-10-30 |
7.44 |
7.55 |
7.30 |
7.30 |
157647手 |
11737万 |
-0.10 |
-1.35% |
2020-10-29 |
7.31 |
7.44 |
7.30 |
7.40 |
97279手 |
7179万 |
-0.08 |
-1.07% |
2020-10-28 |
7.72 |
7.73 |
7.37 |
7.48 |
234723手 |
17547万 |
-0.26 |
-3.36% |
2020-10-27 |
7.87 |
7.94 |
7.67 |
7.74 |
131299手 |
10206万 |
-0.15 |
-1.90% |
2020-10-26 |
8.00 |
8.01 |
7.86 |
7.89 |
107408手 |
8517万 |
-0.15 |
-1.87% |
2020-10-23 |
8.20 |
8.27 |
8.03 |
8.04 |
118895手 |
9660万 |
-0.17 |
-2.07% |
2020-10-22 |
8.19 |
8.28 |
8.10 |
8.21 |
79656手 |
6526万 |
0.00 |
0.00% |
2020-10-21 |
8.37 |
8.37 |
8.20 |
8.21 |
103536手 |
8538万 |
-0.15 |
-1.79% |
2020-10-20 |
8.34 |
8.37 |
8.20 |
8.36 |
103933手 |
8600万 |
0.01 |
0.12% |
2020-10-19 |
8.35 |
8.43 |
8.31 |
8.35 |
82316手 |
6885万 |
0.01 |
0.12% |
2020-10-16 |
8.41 |
8.44 |
8.29 |
8.34 |
97294手 |
8121万 |
-0.05 |
-0.60% |
2020-10-15 |
8.49 |
8.56 |
8.38 |
8.39 |
122533手 |
10362万 |
-0.06 |
-0.71% |
2020-10-14 |
8.60 |
8.60 |
8.41 |
8.45 |
147864手 |
12528万 |
-0.16 |
-1.86% |
2020-10-13 |
8.68 |
8.68 |
8.54 |
8.61 |
184612手 |
15872万 |
-0.11 |
-1.26% |
2020-10-12 |
8.55 |
8.73 |
8.47 |
8.72 |
257994手 |
22290万 |
0.22 |
2.59% |
2020-10-09 |
8.34 |
8.53 |
8.33 |
8.50 |
147970手 |
12485万 |
0.29 |
3.53% |
2020-09-30 |
8.28 |
8.30 |
8.16 |
8.21 |
81780手 |
6726万 |
-0.04 |
-0.48% |
2020-09-29 |
8.21 |
8.34 |
8.20 |
8.25 |
100199手 |
8294万 |
0.09 |
1.10% |
2020-09-28 |
8.33 |
8.38 |
8.15 |
8.16 |
128559手 |
10596万 |
-0.18 |
-2.16% |
2020-09-25 |
8.40 |
8.44 |
8.28 |
8.34 |
95750手 |
7983万 |
-0.04 |
-0.48% |
2020-09-24 |
8.44 |
8.56 |
8.28 |
8.38 |
180956手 |
15173万 |
-0.18 |
-2.10% |
2020-09-23 |
8.54 |
8.64 |
8.43 |
8.56 |
163320手 |
13975万 |
0.06 |
0.71% |
2020-09-22 |
8.69 |
8.75 |
8.47 |
8.50 |
242027手 |
20812万 |
-0.35 |
-3.96% |
2020-09-21 |
8.98 |
9.06 |
8.81 |
8.85 |
242004手 |
21585万 |
-0.12 |
-1.34% |
2020-09-18 |
8.93 |
9.05 |
8.81 |
8.97 |
327644手 |
29269万 |
-0.01 |
-0.11% |
2020-09-17 |
8.75 |
9.11 |
8.65 |
8.98 |
457439手 |
40701万 |
0.22 |
2.51% |
2020-09-16 |
8.69 |
8.95 |
8.60 |
8.76 |
276969手 |
24352万 |
0.09 |
1.04% |
2020-09-15 |
8.75 |
8.78 |
8.58 |
8.67 |
215722手 |
18690万 |
-0.12 |
-1.36% |
2020-09-14 |
8.44 |
8.87 |
8.41 |
8.79 |
364105手 |
31628万 |
0.40 |
4.77% |
2020-09-11 |
8.27 |
8.42 |
8.19 |
8.39 |
157093手 |
13055万 |
0.12 |
1.45% |
2020-09-10 |
8.56 |
8.58 |
8.19 |
8.27 |
205747手 |
17205万 |
-0.20 |
-2.36% |
2020-09-09 |
8.81 |
8.81 |
8.43 |
8.47 |
326014手 |
27948万 |
-0.39 |
-4.40% |
2020-09-08 |
8.78 |
8.98 |
8.71 |
8.86 |
335198手 |
29740万 |
0.08 |
0.91% |
2020-09-07 |
8.68 |
9.01 |
8.68 |
8.78 |
511640手 |
45359万 |
0.25 |
2.93% |
2020-09-04 |
8.25 |
8.60 |
8.20 |
8.53 |
305002手 |
25932万 |
0.23 |
2.77% |
2020-09-03 |
8.51 |
8.52 |
8.30 |
8.30 |
221430手 |
18561万 |
-0.24 |
-2.81% |
2020-09-02 |
8.51 |
8.58 |
8.37 |
8.54 |
213359手 |
18092万 |
0.05 |
0.59% |
2020-09-01 |
8.62 |
8.62 |
8.35 |
8.49 |
263960手 |
22302万 |
-0.13 |
-1.51% |
2020-08-31 |
8.72 |
8.79 |
8.61 |
8.62 |
248939手 |
21716万 |
-0.11 |
-1.26% |
N 2020-08-28 |
8.74 |
8.77 |
8.53 |
8.73 |
203648手 |
17627万 |
-0.04 |
-0.46% |
N 2020-08-27 |
8.66 |
8.83 |
8.59 |
8.77 |
179046手 |
15607万 |
0.11 |
1.27% |
2020-08-26 |
9.05 |
9.05 |
8.58 |
8.66 |
348760手 |
30689万 |
-0.36 |
-3.99% |
2020-08-25 |
9.21 |
9.22 |
9.02 |
9.02 |
209916手 |
19075万 |
-0.17 |
-1.85% |
2020-08-24 |
9.15 |
9.26 |
9.02 |
9.19 |
182423手 |
16691万 |
0.05 |
0.55% |
2020-08-21 |
9.24 |
9.30 |
9.06 |
9.14 |
177106手 |
16256万 |
-0.01 |
-0.11% |
2020-08-20 |
9.08 |
9.29 |
9.05 |
9.15 |
191252手 |
17525万 |
-0.09 |
-0.97% |
2020-08-19 |
9.57 |
9.57 |
9.20 |
9.24 |
311146手 |
28987万 |
-0.32 |
-3.35% |
2020-08-18 |
9.60 |
9.64 |
9.47 |
9.56 |
283915手 |
27088万 |
-0.04 |
-0.42% |
2020-08-17 |
9.36 |
9.61 |
9.28 |
9.60 |
354585手 |
33619万 |
0.24 |
2.56% |
2020-08-14 |
9.25 |
9.42 |
9.24 |
9.36 |
228790手 |
21367万 |
0.14 |
1.52% |
N 2020-08-13 |
9.25 |
9.37 |
9.18 |
9.22 |
260900手 |
24223万 |
-0.09 |
-0.97% |
2020-08-12 |
9.18 |
9.31 |
8.90 |
9.31 |
363172手 |
32965万 |
0.11 |
1.20% |
2020-08-11 |
9.59 |
9.67 |
9.20 |
9.20 |
463481手 |
43647万 |
-0.42 |
-4.37% |
2020-08-10 |
9.50 |
9.75 |
9.50 |
9.62 |
403232手 |
38777万 |
-0.19 |
-1.94% |
N 2020-08-07 |
10.00 |
10.06 |
9.61 |
9.81 |
707137手 |
69282万 |
-0.38 |
-3.73% |
2020-08-06 |
9.55 |
10.55 |
9.46 |
10.19 |
1186297手 |
119301万 |
0.52 |
5.38% |
2020-08-05 |
10.00 |
10.15 |
9.61 |
9.67 |
719311手 |
70544万 |
0.22 |
2.33% |
2020-08-04 |
9.85 |
9.85 |
9.41 |
9.45 |
567235手 |
54233万 |
-0.36 |
-3.67% |
2020-08-03 |
9.56 |
9.83 |
9.49 |
9.81 |
547584手 |
52969万 |
0.31 |
3.26% |
2020-07-31 |
9.19 |
9.56 |
9.18 |
9.50 |
514172手 |
48443万 |
0.29 |
3.15% |
2020-07-30 |
9.38 |
9.45 |
9.18 |
9.21 |
366951手 |
34041万 |
-0.17 |
-1.81% |
2020-07-29 |
8.95 |
9.46 |
8.87 |
9.38 |
474205手 |
43796万 |
0.41 |
4.57% |
2020-07-28 |
9.00 |
9.08 |
8.85 |
8.97 |
235085手 |
21089万 |
0.03 |
0.34% |
2020-07-27 |
8.85 |
9.04 |
8.76 |
8.94 |
274177手 |
24408万 |
0.12 |
1.36% |
2020-07-24 |
9.24 |
9.41 |
8.75 |
8.82 |
476049手 |
43218万 |
-0.48 |
-5.16% |
2020-07-23 |
9.52 |
9.54 |
9.02 |
9.30 |
506796手 |
46868万 |
-0.26 |
-2.72% |
2020-07-22 |
9.54 |
9.77 |
9.42 |
9.56 |
404919手 |
39030万 |
0.01 |
0.10% |
2020-07-21 |
9.53 |
9.73 |
9.45 |
9.55 |
371006手 |
35517万 |
-0.03 |
-0.31% |
N 2020-07-20 |
9.28 |
9.58 |
9.13 |
9.58 |
440029手 |
41309万 |
0.40 |
4.36% |