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 |
13.46 |
13.98 |
13.15 |
13.89 |
54908手 |
7446万 |
0.64 |
4.83% |
2021-01-18 |
12.96 |
13.40 |
12.73 |
13.25 |
33934手 |
4462万 |
0.36 |
2.79% |
2021-01-15 |
12.83 |
12.96 |
12.41 |
12.89 |
31878手 |
4050万 |
0.22 |
1.74% |
2021-01-14 |
12.85 |
12.85 |
12.18 |
12.67 |
26461手 |
3302万 |
0.19 |
1.52% |
2021-01-13 |
12.86 |
13.10 |
12.42 |
12.48 |
21419手 |
2727万 |
-0.38 |
-2.96% |
2021-01-12 |
12.84 |
12.97 |
12.58 |
12.86 |
18007手 |
2296万 |
0.02 |
0.16% |
2021-01-11 |
13.11 |
13.31 |
12.80 |
12.84 |
26904手 |
3495万 |
-0.27 |
-2.06% |
2021-01-08 |
13.35 |
13.65 |
13.10 |
13.11 |
37231手 |
4966万 |
-0.16 |
-1.21% |
2021-01-07 |
13.26 |
13.59 |
13.21 |
13.27 |
30137手 |
4039万 |
-0.13 |
-0.97% |
2021-01-06 |
13.60 |
14.14 |
13.33 |
13.40 |
47218手 |
6526万 |
-0.20 |
-1.47% |
2021-01-05 |
13.30 |
13.84 |
13.21 |
13.60 |
39833手 |
5403万 |
0.20 |
1.49% |
2021-01-04 |
13.60 |
13.70 |
13.20 |
13.40 |
21487手 |
2874万 |
-0.09 |
-0.67% |
2020-12-31 |
13.40 |
13.73 |
13.40 |
13.49 |
26251手 |
3550万 |
-0.10 |
-0.74% |
2020-12-30 |
13.56 |
13.75 |
13.12 |
13.59 |
59693手 |
8035万 |
0.00 |
0.00% |
2020-12-29 |
13.14 |
13.59 |
12.71 |
13.59 |
98528手 |
13006万 |
0.45 |
3.42% |
2020-12-28 |
13.11 |
13.37 |
12.85 |
13.14 |
55795手 |
7258万 |
0.01 |
0.08% |
2020-12-25 |
12.74 |
13.13 |
12.46 |
13.13 |
65060手 |
8409万 |
0.63 |
5.04% |
2020-12-24 |
12.36 |
12.68 |
12.01 |
12.50 |
57134手 |
7094万 |
0.13 |
1.05% |
2020-12-23 |
12.59 |
12.80 |
12.25 |
12.37 |
48096手 |
6022万 |
-0.33 |
-2.60% |
2020-12-22 |
13.13 |
13.15 |
12.70 |
12.70 |
34252手 |
4415万 |
-0.43 |
-3.27% |
2020-12-21 |
13.12 |
13.30 |
12.76 |
13.13 |
49289手 |
6384万 |
0.04 |
0.31% |
2020-12-18 |
12.95 |
13.09 |
12.62 |
13.09 |
62306手 |
7995万 |
0.10 |
0.77% |
2020-12-17 |
12.70 |
13.24 |
12.56 |
12.99 |
70900手 |
9206万 |
0.00 |
0.00% |
2020-12-16 |
13.30 |
13.40 |
12.82 |
12.99 |
58048手 |
7566万 |
-0.26 |
-1.96% |
2020-12-15 |
13.18 |
13.45 |
12.92 |
13.25 |
48002手 |
6304万 |
0.05 |
0.38% |
2020-12-14 |
13.50 |
13.51 |
12.30 |
13.20 |
114431手 |
14870万 |
-0.44 |
-3.23% |
2020-12-11 |
14.30 |
14.64 |
13.45 |
13.64 |
97317手 |
13556万 |
-0.46 |
-3.26% |
2020-12-10 |
14.47 |
14.54 |
14.04 |
14.10 |
55444手 |
7904万 |
-0.46 |
-3.16% |
2020-12-09 |
14.87 |
14.96 |
13.78 |
14.56 |
124259手 |
17934万 |
-0.25 |
-1.69% |
2020-12-08 |
13.80 |
14.91 |
13.60 |
14.81 |
127384手 |
18548万 |
1.26 |
9.30% |
2020-12-07 |
13.13 |
13.72 |
13.02 |
13.55 |
72411手 |
9825万 |
0.39 |
2.96% |
2020-12-04 |
12.80 |
13.26 |
12.80 |
13.16 |
31048手 |
4069万 |
0.15 |
1.15% |
2020-12-03 |
13.46 |
13.47 |
12.99 |
13.01 |
53338手 |
6991万 |
-0.38 |
-2.84% |
2020-11-30 |
13.22 |
13.49 |
13.07 |
13.39 |
65042手 |
8675万 |
0.17 |
1.29% |
2020-11-27 |
13.00 |
13.28 |
12.76 |
13.22 |
48183手 |
6312万 |
0.24 |
1.85% |
2020-11-26 |
12.79 |
13.15 |
12.37 |
12.98 |
89579手 |
11456万 |
0.16 |
1.25% |
2020-11-25 |
13.25 |
13.46 |
12.82 |
12.82 |
60157手 |
7868万 |
-0.48 |
-3.61% |
2020-11-24 |
13.32 |
13.56 |
13.03 |
13.30 |
53206手 |
7045万 |
-0.03 |
-0.23% |
2020-11-23 |
12.99 |
13.72 |
12.95 |
13.33 |
123122手 |
16534万 |
0.29 |
2.22% |
2020-11-20 |
12.57 |
13.14 |
12.33 |
13.04 |
66908手 |
8533万 |
0.47 |
3.74% |
2020-11-19 |
12.32 |
13.09 |
12.30 |
12.57 |
89767手 |
11416万 |
0.11 |
0.88% |
2020-11-18 |
12.26 |
12.48 |
11.88 |
12.46 |
87215手 |
10618万 |
0.19 |
1.55% |
2020-11-17 |
12.59 |
12.88 |
12.08 |
12.27 |
79687手 |
9830万 |
-0.33 |
-2.62% |
2020-11-16 |
12.40 |
12.60 |
12.01 |
12.60 |
87602手 |
10852万 |
0.42 |
3.45% |
2020-11-13 |
12.45 |
12.51 |
12.00 |
12.18 |
58059手 |
7096万 |
-0.23 |
-1.85% |
2020-11-12 |
12.57 |
12.61 |
12.12 |
12.41 |
90979手 |
11270万 |
-0.08 |
-0.64% |
2020-11-11 |
13.25 |
13.25 |
12.20 |
12.49 |
168957手 |
21298万 |
-0.64 |
-4.87% |
2020-11-10 |
12.69 |
13.27 |
12.68 |
13.13 |
83579手 |
10938万 |
0.12 |
0.92% |
2020-11-09 |
13.83 |
13.99 |
12.96 |
13.01 |
121966手 |
16158万 |
-0.56 |
-4.13% |
2020-11-06 |
13.10 |
13.75 |
13.01 |
13.57 |
86468手 |
11525万 |
0.17 |
1.27% |
2020-11-05 |
13.30 |
13.60 |
12.55 |
13.40 |
153392手 |
20173万 |
0.42 |
3.24% |
2020-11-04 |
11.85 |
12.98 |
11.66 |
12.98 |
162319手 |
20402万 |
1.18 |
10.00% |
2020-11-03 |
11.50 |
11.93 |
11.37 |
11.80 |
80796手 |
9428万 |
0.36 |
3.15% |
2020-11-02 |
11.25 |
11.59 |
11.01 |
11.44 |
61744手 |
6980万 |
0.19 |
1.69% |
2020-10-30 |
10.78 |
11.55 |
10.78 |
11.25 |
92154手 |
10442万 |
0.41 |
3.78% |
2020-10-29 |
10.78 |
10.94 |
10.60 |
10.84 |
32936手 |
3559万 |
0.06 |
0.56% |
2020-10-28 |
10.50 |
10.85 |
10.39 |
10.78 |
38447手 |
4116万 |
0.32 |
3.06% |
2020-10-27 |
10.50 |
10.54 |
10.35 |
10.46 |
16791手 |
1755万 |
0.01 |
0.10% |
2020-10-26 |
10.23 |
10.51 |
10.23 |
10.45 |
31290手 |
3260万 |
0.13 |
1.26% |
2020-10-23 |
10.28 |
10.45 |
10.16 |
10.32 |
32608手 |
3355万 |
0.04 |
0.39% |
2020-10-22 |
10.50 |
10.51 |
10.00 |
10.28 |
51003手 |
5254万 |
-0.35 |
-3.29% |
2020-10-21 |
10.65 |
10.95 |
10.59 |
10.63 |
40663手 |
4369万 |
-0.12 |
-1.12% |
2020-10-20 |
10.92 |
11.03 |
10.63 |
10.75 |
39924手 |
4295万 |
-0.04 |
-0.37% |
2020-10-19 |
10.47 |
10.94 |
10.12 |
10.79 |
73629手 |
7830万 |
0.40 |
3.85% |
2020-10-16 |
10.39 |
10.58 |
10.18 |
10.39 |
50234手 |
5204万 |
0.00 |
0.00% |
2020-10-15 |
10.80 |
10.90 |
10.15 |
10.39 |
85889手 |
9018万 |
-0.21 |
-1.98% |
2020-10-14 |
9.99 |
10.75 |
9.91 |
10.60 |
151832手 |
15890万 |
0.61 |
6.11% |
2020-10-13 |
9.85 |
10.21 |
9.85 |
9.99 |
66390手 |
6629万 |
0.09 |
0.91% |
2020-10-12 |
9.90 |
9.96 |
9.85 |
9.90 |
28154手 |
2784万 |
0.00 |
0.00% |
2020-10-09 |
10.09 |
10.20 |
9.71 |
9.90 |
50868手 |
5015万 |
-0.09 |
-0.90% |
2020-09-30 |
9.98 |
10.19 |
9.80 |
9.99 |
37939手 |
3780万 |
0.06 |
0.60% |
2020-09-29 |
9.73 |
10.02 |
9.61 |
9.93 |
47264手 |
4665万 |
0.18 |
1.85% |
2020-09-28 |
9.65 |
9.76 |
9.43 |
9.75 |
48697手 |
4715万 |
0.17 |
1.77% |
2020-09-25 |
9.23 |
9.70 |
9.18 |
9.58 |
73008手 |
6944万 |
0.35 |
3.79% |
2020-09-24 |
9.16 |
9.29 |
8.95 |
9.23 |
49434手 |
4510万 |
0.04 |
0.43% |
2020-09-23 |
9.28 |
9.51 |
8.83 |
9.19 |
93804手 |
8623万 |
0.00 |
0.00% |
2020-09-22 |
9.38 |
9.38 |
9.17 |
9.19 |
31475手 |
2913万 |
-0.21 |
-2.23% |
2020-09-21 |
9.65 |
9.69 |
9.36 |
9.40 |
39553手 |
3728万 |
-0.18 |
-1.88% |
2020-09-18 |
9.53 |
9.62 |
9.29 |
9.58 |
48519手 |
4568万 |
0.07 |
0.74% |
2020-09-17 |
9.70 |
9.75 |
9.50 |
9.51 |
25902手 |
2486万 |
-0.09 |
-0.94% |
2020-09-16 |
9.80 |
9.80 |
9.58 |
9.60 |
26248手 |
2533万 |
-0.18 |
-1.84% |
2020-09-15 |
9.83 |
9.85 |
9.60 |
9.78 |
33289手 |
3235万 |
-0.01 |
-0.10% |
2020-09-14 |
10.01 |
10.01 |
9.75 |
9.79 |
31144手 |
3058万 |
-0.13 |
-1.31% |
2020-09-11 |
9.83 |
9.94 |
9.67 |
9.92 |
29260手 |
2874万 |
0.08 |
0.81% |
2020-09-10 |
9.84 |
9.99 |
9.70 |
9.84 |
40131手 |
3942万 |
0.00 |
0.00% |
2020-09-09 |
9.90 |
10.01 |
9.72 |
9.84 |
31356手 |
3091万 |
-0.10 |
-1.01% |
2020-09-08 |
9.85 |
10.07 |
9.66 |
9.94 |
40509手 |
4000万 |
0.09 |
0.91% |
2020-09-07 |
9.93 |
10.02 |
9.77 |
9.85 |
44128手 |
4357万 |
-0.09 |
-0.91% |
2020-09-04 |
10.19 |
10.19 |
9.86 |
9.94 |
40645手 |
4044万 |
-0.22 |
-2.17% |
2020-09-03 |
10.02 |
10.47 |
10.02 |
10.16 |
77022手 |
7897万 |
0.15 |
1.50% |
2020-09-02 |
10.04 |
10.25 |
9.92 |
10.01 |
70535手 |
7098万 |
0.05 |
0.50% |
N 2020-09-01 |
9.84 |
10.15 |
9.65 |
9.96 |
56739手 |
5634万 |
0.00 |
0.00% |
2020-08-31 |
10.26 |
10.26 |
9.96 |
9.96 |
81307手 |
8159万 |
-0.32 |
-3.11% |
N 2020-08-28 |
10.29 |
10.45 |
10.05 |
10.28 |
80379手 |
8213万 |
-0.04 |
-0.39% |
2020-08-27 |
10.30 |
10.84 |
9.95 |
10.32 |
156229手 |
16251万 |
0.19 |
1.88% |
2020-08-26 |
9.44 |
10.39 |
9.44 |
10.13 |
151663手 |
15097万 |
0.65 |
6.86% |
2020-08-25 |
9.69 |
9.79 |
9.45 |
9.48 |
62892手 |
6032万 |
-0.22 |
-2.27% |
2020-08-24 |
9.74 |
9.90 |
9.61 |
9.70 |
63345手 |
6153万 |
-0.04 |
-0.41% |
2020-08-21 |
9.62 |
9.78 |
9.55 |
9.74 |
49808手 |
4823万 |
0.07 |
0.72% |
2020-08-20 |
9.99 |
9.99 |
9.65 |
9.67 |
98142手 |
9588万 |
-0.29 |
-2.91% |
2020-08-19 |
10.32 |
10.32 |
9.92 |
9.96 |
118833手 |
11926万 |
-0.43 |
-4.14% |
2020-08-18 |
10.33 |
10.51 |
10.20 |
10.39 |
145260手 |
15059万 |
0.15 |
1.47% |
2020-08-17 |
10.15 |
10.25 |
9.88 |
10.24 |
111998手 |
11289万 |
0.18 |
1.79% |
2020-08-14 |
10.09 |
10.25 |
9.93 |
10.06 |
103096手 |
10373万 |
0.01 |
0.10% |
2020-08-13 |
10.30 |
10.49 |
10.01 |
10.05 |
127849手 |
13056万 |
-0.12 |
-1.18% |
N 2020-08-12 |
10.02 |
10.17 |
9.67 |
10.17 |
107772手 |
10774万 |
0.14 |
1.40% |
2020-08-11 |
10.23 |
10.64 |
9.98 |
10.03 |
100448手 |
10295万 |
-0.07 |
-0.69% |
2020-08-10 |
10.01 |
10.23 |
9.80 |
10.10 |
121702手 |
12284万 |
0.02 |
0.20% |
2020-08-07 |
10.33 |
10.39 |
9.95 |
10.08 |
131760手 |
13311万 |
-0.38 |
-3.63% |
2020-08-06 |
10.23 |
10.78 |
10.20 |
10.46 |
126180手 |
13265万 |
0.21 |
2.05% |
2020-08-05 |
10.18 |
10.30 |
10.00 |
10.25 |
74843手 |
7607万 |
0.07 |
0.69% |
2020-08-04 |
10.60 |
10.60 |
10.08 |
10.18 |
103784手 |
10617万 |
-0.27 |
-2.58% |
2020-08-03 |
10.61 |
10.61 |
10.35 |
10.45 |
116534手 |
12175万 |
-0.04 |
-0.38% |
2020-07-31 |
10.45 |
10.56 |
10.11 |
10.49 |
120026手 |
12427万 |
0.16 |
1.55% |
2020-07-30 |
10.57 |
10.90 |
10.31 |
10.33 |
105867手 |
11246万 |
-0.22 |
-2.08% |
2020-07-29 |
10.56 |
10.70 |
10.21 |
10.55 |
97367手 |
10172万 |
-0.01 |
-0.10% |
2020-07-28 |
10.45 |
10.80 |
10.35 |
10.56 |
120034手 |
12691万 |
0.44 |
4.35% |
2020-07-27 |
10.42 |
10.42 |
9.80 |
10.12 |
91551手 |
9208万 |
-0.15 |
-1.46% |
2020-07-24 |
10.74 |
10.74 |
9.99 |
10.27 |
166553手 |
17259万 |
-0.55 |
-5.08% |
2020-07-23 |
10.64 |
11.10 |
10.64 |
10.82 |
208459手 |
22710万 |
-0.10 |
-0.92% |
2020-07-22 |
10.21 |
11.09 |
10.12 |
10.92 |
280846手 |
29707万 |
0.82 |
8.12% |
2020-07-21 |
10.03 |
10.51 |
9.94 |
10.10 |
137477手 |
13996万 |
0.09 |
0.90% |
2020-07-20 |
10.00 |
10.09 |
9.63 |
10.01 |
131455手 |
13020万 |
0.04 |
0.40% |