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 |
2021-02-24 |
11.97 |
12.14 |
11.83 |
12.07 |
16715手 |
2009万 |
0.27 |
2.29% |
2021-02-23 |
12.02 |
12.03 |
11.78 |
11.80 |
13596手 |
1612万 |
-0.22 |
-1.83% |
2021-02-22 |
12.03 |
12.25 |
11.96 |
12.02 |
21201手 |
2572万 |
0.02 |
0.17% |
2021-02-19 |
11.80 |
12.00 |
11.65 |
12.00 |
15950手 |
1889万 |
0.20 |
1.70% |
2021-02-18 |
11.71 |
11.88 |
11.68 |
11.80 |
12626手 |
1486万 |
0.21 |
1.81% |
2021-02-10 |
11.28 |
11.78 |
11.16 |
11.59 |
14052手 |
1622万 |
0.37 |
3.30% |
2021-02-09 |
11.10 |
11.27 |
11.02 |
11.22 |
7458手 |
834万 |
0.14 |
1.26% |
2021-02-08 |
11.18 |
11.24 |
10.80 |
11.08 |
10915手 |
1205万 |
-0.15 |
-1.34% |
2021-02-05 |
11.34 |
11.52 |
11.19 |
11.23 |
9949手 |
1122万 |
-0.11 |
-0.97% |
2021-02-04 |
11.61 |
11.68 |
11.21 |
11.34 |
15338手 |
1740万 |
-0.26 |
-2.24% |
2021-02-03 |
11.91 |
11.92 |
11.58 |
11.60 |
12674手 |
1487万 |
-0.31 |
-2.60% |
2021-02-02 |
11.90 |
12.02 |
11.73 |
11.91 |
11554手 |
1376万 |
0.01 |
0.08% |
2021-02-01 |
11.80 |
12.03 |
11.72 |
11.90 |
11342手 |
1345万 |
-0.02 |
-0.17% |
2021-01-29 |
12.30 |
12.37 |
11.90 |
11.92 |
22358手 |
2692万 |
-0.45 |
-3.64% |
2021-01-28 |
12.72 |
12.79 |
12.30 |
12.37 |
26345手 |
3283万 |
-0.51 |
-3.96% |
2021-01-27 |
12.63 |
12.99 |
12.59 |
12.88 |
34168手 |
4390万 |
0.29 |
2.30% |
2021-01-26 |
12.47 |
12.73 |
12.45 |
12.59 |
17507手 |
2200万 |
0.10 |
0.80% |
2021-01-25 |
12.60 |
12.79 |
12.46 |
12.49 |
24637手 |
3112万 |
-0.01 |
-0.08% |
2021-01-22 |
12.73 |
12.79 |
12.48 |
12.50 |
22066手 |
2767万 |
-0.32 |
-2.50% |
2021-01-21 |
12.80 |
12.87 |
12.61 |
12.82 |
21751手 |
2772万 |
0.04 |
0.31% |
2021-01-20 |
12.85 |
12.97 |
12.62 |
12.78 |
25815手 |
3299万 |
-0.22 |
-1.69% |
2021-01-19 |
12.58 |
13.23 |
12.45 |
13.00 |
42948手 |
5518万 |
0.41 |
3.26% |
2021-01-18 |
12.45 |
12.74 |
12.39 |
12.59 |
17697手 |
2230万 |
0.05 |
0.40% |
2021-01-15 |
12.24 |
12.63 |
12.24 |
12.54 |
18378手 |
2289万 |
0.08 |
0.64% |
2021-01-14 |
12.36 |
12.65 |
12.34 |
12.46 |
22444手 |
2812万 |
0.21 |
1.71% |
2021-01-13 |
12.60 |
12.77 |
12.20 |
12.25 |
26167手 |
3221万 |
-0.39 |
-3.08% |
2021-01-12 |
12.50 |
12.78 |
12.43 |
12.64 |
17722手 |
2234万 |
0.10 |
0.80% |
2021-01-11 |
12.82 |
12.83 |
12.50 |
12.54 |
27540手 |
3465万 |
-0.45 |
-3.46% |
2021-01-08 |
12.72 |
13.48 |
12.31 |
12.99 |
39455手 |
5047万 |
0.26 |
2.04% |
2021-01-07 |
13.09 |
13.09 |
12.50 |
12.73 |
36512手 |
4645万 |
-0.40 |
-3.05% |
2021-01-06 |
13.50 |
13.50 |
12.73 |
13.13 |
43290手 |
5645万 |
-0.22 |
-1.65% |
2021-01-05 |
13.85 |
13.97 |
13.28 |
13.35 |
65869手 |
8877万 |
-0.64 |
-4.58% |
2021-01-04 |
13.88 |
14.25 |
13.82 |
13.99 |
43681手 |
6106万 |
0.18 |
1.30% |
2020-12-31 |
13.91 |
13.97 |
13.66 |
13.81 |
38765手 |
5352万 |
-0.12 |
-0.86% |
2020-12-30 |
13.78 |
14.02 |
13.55 |
13.93 |
41399手 |
5724万 |
0.23 |
1.68% |
2020-12-29 |
13.57 |
14.15 |
13.56 |
13.70 |
39272手 |
5437万 |
0.14 |
1.03% |
2020-12-28 |
13.97 |
14.10 |
13.47 |
13.56 |
36564手 |
5010万 |
-0.42 |
-3.00% |
2020-12-25 |
13.56 |
14.14 |
13.53 |
13.98 |
43870手 |
6103万 |
0.40 |
2.95% |
2020-12-24 |
13.86 |
13.93 |
13.45 |
13.58 |
50774手 |
6924万 |
-0.33 |
-2.37% |
2020-12-23 |
14.00 |
14.25 |
13.63 |
13.91 |
42877手 |
5985万 |
-0.08 |
-0.57% |
2020-12-22 |
14.35 |
14.52 |
13.80 |
13.99 |
62694手 |
8863万 |
-0.52 |
-3.58% |
2020-12-21 |
14.70 |
14.71 |
14.40 |
14.51 |
54700手 |
7935万 |
-0.34 |
-2.29% |
2020-12-18 |
14.32 |
14.99 |
14.15 |
14.85 |
64987手 |
9494万 |
0.38 |
2.63% |
2020-12-17 |
14.37 |
14.54 |
14.00 |
14.47 |
45845手 |
6578万 |
0.15 |
1.05% |
2020-12-16 |
14.87 |
15.03 |
14.18 |
14.32 |
67323手 |
9719万 |
-0.55 |
-3.70% |
2020-12-15 |
15.29 |
15.34 |
14.81 |
14.87 |
65429手 |
9783万 |
-0.47 |
-3.06% |
2020-12-14 |
14.90 |
15.50 |
14.53 |
15.34 |
89346手 |
13496万 |
0.40 |
2.68% |
2020-12-11 |
15.12 |
15.60 |
14.35 |
14.94 |
103239手 |
15318万 |
-0.57 |
-3.67% |
2020-12-10 |
15.08 |
15.66 |
14.81 |
15.51 |
119325手 |
18225万 |
0.27 |
1.77% |
2020-12-09 |
15.77 |
15.99 |
15.11 |
15.24 |
128527手 |
19807万 |
-0.38 |
-2.43% |
2020-12-08 |
16.38 |
16.95 |
15.57 |
15.62 |
236776手 |
38337万 |
-0.20 |
-1.26% |
2020-12-07 |
14.09 |
15.82 |
14.09 |
15.82 |
168431手 |
25842万 |
1.44 |
10.01% |
2020-12-04 |
14.11 |
15.08 |
14.08 |
14.38 |
124702手 |
18084万 |
0.61 |
4.43% |
2020-12-03 |
14.09 |
14.27 |
13.65 |
13.77 |
72070手 |
9976万 |
-0.72 |
-4.97% |
2020-11-30 |
14.60 |
15.12 |
14.15 |
14.49 |
101449手 |
14770万 |
-0.19 |
-1.29% |
2020-11-27 |
14.88 |
15.24 |
14.32 |
14.68 |
145155手 |
21463万 |
-0.67 |
-4.37% |
2020-11-26 |
14.50 |
16.51 |
14.28 |
15.35 |
230508手 |
35925万 |
0.15 |
0.99% |
2020-11-25 |
13.56 |
15.28 |
13.27 |
15.20 |
191986手 |
27121万 |
1.26 |
9.04% |
2020-11-24 |
14.20 |
14.69 |
13.70 |
13.94 |
148452手 |
21023万 |
-1.07 |
-7.13% |
2020-11-23 |
15.69 |
15.69 |
14.41 |
15.01 |
261276手 |
39223万 |
0.75 |
5.26% |
2020-11-20 |
14.26 |
14.26 |
14.14 |
14.26 |
84658手 |
12070万 |
1.30 |
10.03% |
2020-11-19 |
12.96 |
12.96 |
12.96 |
12.96 |
18803手 |
2436万 |
1.18 |
10.02% |
2020-11-18 |
11.70 |
11.84 |
11.70 |
11.78 |
3890手 |
457万 |
0.00 |
0.00% |
2020-11-17 |
11.89 |
11.89 |
11.70 |
11.78 |
6599手 |
776万 |
-0.13 |
-1.09% |
2020-11-16 |
11.99 |
12.05 |
11.89 |
11.91 |
8801手 |
1050万 |
-0.07 |
-0.58% |
2020-11-13 |
11.52 |
12.37 |
11.50 |
11.98 |
21657手 |
2574万 |
0.46 |
3.99% |
2020-11-12 |
11.65 |
11.65 |
11.48 |
11.52 |
10390手 |
1197万 |
-0.13 |
-1.12% |
2020-11-11 |
11.73 |
11.85 |
11.65 |
11.65 |
10946手 |
1280万 |
-0.24 |
-2.02% |
2020-11-10 |
11.98 |
12.00 |
11.81 |
11.89 |
8814手 |
1046万 |
-0.10 |
-0.83% |
2020-11-09 |
11.95 |
12.01 |
11.80 |
11.99 |
15209手 |
1817万 |
0.06 |
0.50% |
2020-11-06 |
11.98 |
12.04 |
11.71 |
11.93 |
12687手 |
1503万 |
-0.05 |
-0.42% |
2020-11-05 |
11.98 |
12.03 |
11.87 |
11.98 |
11130手 |
1328万 |
0.01 |
0.08% |
2020-11-04 |
12.05 |
12.10 |
11.86 |
11.97 |
6888手 |
824万 |
0.02 |
0.17% |
2020-11-03 |
11.70 |
12.04 |
11.56 |
11.95 |
8718手 |
1039万 |
0.10 |
0.84% |
2020-11-02 |
12.31 |
12.31 |
11.50 |
11.85 |
21454手 |
2537万 |
-0.28 |
-2.31% |
2020-10-30 |
12.32 |
12.38 |
12.03 |
12.13 |
17985手 |
2192万 |
-0.25 |
-2.02% |
2020-10-29 |
13.10 |
13.11 |
11.91 |
12.38 |
36506手 |
4516万 |
-0.69 |
-5.28% |
2020-10-27 |
13.22 |
13.55 |
13.05 |
13.07 |
40118手 |
5360万 |
-0.21 |
-1.58% |
2020-10-26 |
12.88 |
13.39 |
12.70 |
13.28 |
41812手 |
5495万 |
0.40 |
3.11% |
2020-10-23 |
12.85 |
12.97 |
12.81 |
12.88 |
9269手 |
1195万 |
-0.04 |
-0.31% |
2020-10-22 |
13.00 |
13.02 |
12.72 |
12.92 |
12179手 |
1566万 |
-0.08 |
-0.61% |
2020-10-21 |
13.03 |
13.03 |
12.81 |
13.00 |
10882手 |
1404万 |
-0.02 |
-0.15% |
2020-10-20 |
12.87 |
13.02 |
12.75 |
13.02 |
9437手 |
1218万 |
0.10 |
0.77% |
2020-10-19 |
12.90 |
13.02 |
12.85 |
12.92 |
12409手 |
1605万 |
0.01 |
0.08% |
2020-10-16 |
12.69 |
12.95 |
12.69 |
12.91 |
12019手 |
1543万 |
0.22 |
1.73% |
2020-10-15 |
12.88 |
12.88 |
12.64 |
12.69 |
10406手 |
1325万 |
-0.23 |
-1.78% |
2020-10-14 |
13.00 |
13.03 |
12.82 |
12.92 |
11868手 |
1528万 |
-0.13 |
-1.00% |
2020-10-13 |
13.05 |
13.08 |
12.90 |
13.05 |
15499手 |
2011万 |
0.00 |
0.00% |
2020-10-12 |
12.69 |
13.10 |
12.61 |
13.05 |
23418手 |
3026万 |
0.40 |
3.16% |
2020-10-09 |
12.50 |
12.69 |
12.50 |
12.65 |
8414手 |
1061万 |
0.24 |
1.93% |
2020-09-30 |
12.50 |
12.58 |
12.35 |
12.41 |
8070手 |
1004万 |
-0.09 |
-0.72% |
2020-09-29 |
12.84 |
12.84 |
12.45 |
12.50 |
8695手 |
1096万 |
0.10 |
0.81% |
2020-09-28 |
12.66 |
12.67 |
12.37 |
12.40 |
7198手 |
898万 |
-0.27 |
-2.13% |
2020-09-25 |
12.60 |
12.72 |
12.50 |
12.67 |
7471手 |
941万 |
0.07 |
0.56% |
2020-09-24 |
13.00 |
13.09 |
12.58 |
12.60 |
17024手 |
2170万 |
-0.50 |
-3.82% |
2020-09-23 |
12.77 |
13.60 |
12.74 |
13.10 |
24012手 |
3141万 |
0.36 |
2.83% |
2020-09-22 |
12.65 |
12.86 |
12.55 |
12.74 |
9747手 |
1243万 |
0.04 |
0.32% |
2020-09-21 |
12.82 |
12.88 |
12.62 |
12.70 |
9025手 |
1150万 |
-0.09 |
-0.70% |
2020-09-18 |
12.55 |
12.81 |
12.45 |
12.79 |
9370手 |
1187万 |
0.24 |
1.91% |
2020-09-17 |
12.70 |
12.70 |
12.50 |
12.55 |
6411手 |
805万 |
-0.05 |
-0.40% |
2020-09-16 |
12.69 |
12.87 |
12.60 |
12.60 |
8826手 |
1117万 |
-0.17 |
-1.33% |
2020-09-15 |
12.84 |
13.10 |
12.58 |
12.77 |
18225手 |
2348万 |
-0.09 |
-0.70% |
2020-09-14 |
12.79 |
12.87 |
12.53 |
12.86 |
10407手 |
1320万 |
0.33 |
2.63% |
2020-09-11 |
12.44 |
12.60 |
12.13 |
12.53 |
11833手 |
1474万 |
0.01 |
0.08% |
2020-09-10 |
12.99 |
12.99 |
12.38 |
12.52 |
14070手 |
1781万 |
-0.29 |
-2.26% |
2020-09-09 |
12.64 |
13.00 |
12.60 |
12.81 |
18671手 |
2394万 |
0.01 |
0.08% |
2020-09-08 |
12.63 |
12.84 |
12.55 |
12.80 |
14332手 |
1821万 |
0.10 |
0.79% |
2020-09-07 |
13.00 |
13.13 |
12.58 |
12.70 |
17692手 |
2273万 |
-0.36 |
-2.76% |
2020-09-04 |
12.49 |
13.09 |
12.40 |
13.06 |
20626手 |
2635万 |
0.38 |
3.00% |
2020-09-03 |
13.17 |
13.18 |
12.63 |
12.68 |
31820手 |
4100万 |
-0.47 |
-3.57% |
2020-09-02 |
13.33 |
13.34 |
13.13 |
13.15 |
14964手 |
1974万 |
-0.05 |
-0.38% |
2020-09-01 |
13.10 |
13.24 |
13.06 |
13.20 |
11928手 |
1568万 |
0.03 |
0.23% |
2020-08-31 |
13.33 |
13.39 |
13.12 |
13.17 |
19701手 |
2607万 |
-0.14 |
-1.05% |
2020-08-28 |
13.23 |
13.44 |
13.10 |
13.31 |
17752手 |
2345万 |
0.10 |
0.76% |
2020-08-27 |
13.14 |
13.44 |
13.09 |
13.21 |
16624手 |
2206万 |
0.08 |
0.61% |
2020-08-26 |
13.35 |
13.47 |
13.10 |
13.13 |
24746手 |
3270万 |
-0.32 |
-2.38% |
2020-08-25 |
13.75 |
13.97 |
13.40 |
13.45 |
30451手 |
4152万 |
-0.38 |
-2.75% |