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 |
2021-02-26 |
10.30 |
10.80 |
10.15 |
10.60 |
34500手 |
3627万 |
0.11 |
1.05% |
2021-02-25 |
10.68 |
10.79 |
10.26 |
10.49 |
41036手 |
4288万 |
-0.19 |
-1.78% |
2021-02-24 |
10.70 |
11.16 |
10.38 |
10.68 |
57383手 |
6206万 |
-0.10 |
-0.93% |
2021-02-23 |
10.25 |
11.15 |
9.96 |
10.78 |
71488手 |
7543万 |
0.51 |
4.97% |
2021-02-22 |
9.53 |
10.48 |
9.37 |
10.27 |
64293手 |
6477万 |
0.74 |
7.76% |
2021-02-19 |
9.13 |
9.57 |
9.11 |
9.53 |
29632手 |
2793万 |
0.35 |
3.81% |
2021-02-18 |
9.24 |
9.45 |
9.13 |
9.18 |
22986手 |
2133万 |
0.05 |
0.55% |
2021-02-10 |
9.01 |
9.19 |
8.94 |
9.13 |
16174手 |
1466万 |
0.11 |
1.22% |
2021-02-09 |
9.00 |
9.06 |
8.70 |
9.02 |
18747手 |
1681万 |
-0.03 |
-0.33% |
2021-02-08 |
8.55 |
9.21 |
8.54 |
9.05 |
33878手 |
3027万 |
0.45 |
5.23% |
2021-02-05 |
8.31 |
8.67 |
8.30 |
8.60 |
14953手 |
1277万 |
0.28 |
3.37% |
2021-02-04 |
8.41 |
8.49 |
8.28 |
8.32 |
10850手 |
907万 |
-0.18 |
-2.12% |
2021-02-03 |
8.42 |
8.61 |
8.33 |
8.50 |
13661手 |
1160万 |
0.03 |
0.35% |
2021-02-02 |
8.52 |
8.59 |
8.42 |
8.47 |
7601手 |
644万 |
0.01 |
0.12% |
2021-02-01 |
8.56 |
8.60 |
8.38 |
8.46 |
12614手 |
1066万 |
-0.09 |
-1.05% |
2021-01-29 |
8.31 |
8.68 |
8.22 |
8.55 |
27944手 |
2380万 |
0.24 |
2.89% |
2021-01-28 |
8.15 |
8.45 |
8.14 |
8.31 |
8150手 |
677万 |
0.11 |
1.34% |
2021-01-27 |
8.17 |
8.28 |
8.16 |
8.20 |
5478手 |
450万 |
0.03 |
0.37% |
2021-01-26 |
8.47 |
8.50 |
8.17 |
8.17 |
8553手 |
711万 |
-0.30 |
-3.54% |
2021-01-25 |
8.45 |
8.60 |
8.30 |
8.47 |
8143手 |
691万 |
0.00 |
0.00% |
2021-01-22 |
8.38 |
8.68 |
8.30 |
8.47 |
11953手 |
1010万 |
0.03 |
0.35% |
2021-01-21 |
8.41 |
8.52 |
8.39 |
8.44 |
7735手 |
654万 |
0.03 |
0.36% |
2021-01-20 |
8.50 |
8.55 |
8.36 |
8.41 |
10557手 |
890万 |
-0.07 |
-0.82% |
2021-01-19 |
8.27 |
8.54 |
8.20 |
8.48 |
14578手 |
1228万 |
0.21 |
2.54% |
2021-01-18 |
8.17 |
8.33 |
8.10 |
8.27 |
10459手 |
861万 |
0.14 |
1.72% |
2021-01-15 |
8.10 |
8.18 |
8.01 |
8.13 |
8168手 |
663万 |
0.03 |
0.37% |
2021-01-14 |
7.90 |
8.16 |
7.76 |
8.10 |
13248手 |
1053万 |
0.18 |
2.27% |
2021-01-13 |
8.02 |
8.02 |
7.87 |
7.92 |
10445手 |
825万 |
-0.10 |
-1.25% |
2021-01-12 |
7.98 |
8.12 |
7.96 |
8.02 |
7178手 |
575万 |
0.03 |
0.38% |
2021-01-11 |
8.30 |
8.30 |
7.96 |
7.99 |
19560手 |
1578万 |
-0.35 |
-4.20% |
2021-01-08 |
8.27 |
8.37 |
8.10 |
8.34 |
9217手 |
761万 |
0.06 |
0.72% |
2021-01-07 |
8.41 |
8.47 |
8.26 |
8.28 |
15307手 |
1279万 |
-0.24 |
-2.82% |
2021-01-06 |
8.58 |
8.63 |
8.40 |
8.52 |
17662手 |
1497万 |
-0.11 |
-1.27% |
2021-01-05 |
8.75 |
8.75 |
8.55 |
8.63 |
12214手 |
1052万 |
-0.12 |
-1.37% |
2021-01-04 |
8.85 |
8.87 |
8.71 |
8.75 |
13339手 |
1168万 |
-0.04 |
-0.46% |
2020-12-31 |
8.55 |
8.82 |
8.52 |
8.79 |
13323手 |
1161万 |
0.21 |
2.45% |
2020-12-30 |
8.49 |
8.62 |
8.48 |
8.58 |
7388手 |
632万 |
0.07 |
0.82% |
2020-12-29 |
8.50 |
8.65 |
8.46 |
8.51 |
10328手 |
883万 |
0.00 |
0.00% |
2020-12-28 |
8.50 |
8.65 |
8.50 |
8.51 |
7356手 |
628万 |
-0.09 |
-1.05% |
2020-12-25 |
8.51 |
8.68 |
8.46 |
8.60 |
6835手 |
585万 |
0.04 |
0.47% |
2020-12-24 |
8.65 |
8.72 |
8.52 |
8.56 |
8887手 |
763万 |
-0.12 |
-1.38% |
2020-12-23 |
8.72 |
8.80 |
8.63 |
8.68 |
9269手 |
806万 |
-0.04 |
-0.46% |
2020-12-22 |
8.90 |
8.95 |
8.70 |
8.72 |
12794手 |
1123万 |
-0.18 |
-2.02% |
2020-12-21 |
8.88 |
8.94 |
8.77 |
8.90 |
11905手 |
1056万 |
0.02 |
0.23% |
2020-12-18 |
8.85 |
8.98 |
8.78 |
8.88 |
8363手 |
743万 |
0.00 |
0.00% |
2020-12-17 |
8.90 |
8.92 |
8.73 |
8.88 |
12864手 |
1133万 |
-0.04 |
-0.45% |
2020-12-16 |
8.87 |
9.00 |
8.75 |
8.92 |
12417手 |
1102万 |
0.03 |
0.34% |
2020-12-15 |
9.09 |
9.10 |
8.87 |
8.89 |
14549手 |
1299万 |
-0.21 |
-2.31% |
2020-12-14 |
9.06 |
9.21 |
8.97 |
9.10 |
15707手 |
1427万 |
0.02 |
0.22% |
2020-12-11 |
9.22 |
9.26 |
9.00 |
9.08 |
13496手 |
1227万 |
-0.15 |
-1.62% |
2020-12-10 |
9.15 |
9.32 |
9.06 |
9.23 |
10016手 |
922万 |
0.06 |
0.65% |
2020-12-09 |
9.48 |
9.50 |
9.16 |
9.17 |
14469手 |
1346万 |
-0.27 |
-2.86% |
2020-12-08 |
9.44 |
9.60 |
9.42 |
9.44 |
12632手 |
1196万 |
-0.03 |
-0.32% |
2020-12-07 |
9.57 |
9.63 |
9.44 |
9.47 |
17158手 |
1629万 |
-0.17 |
-1.76% |
2020-12-04 |
9.55 |
9.81 |
9.46 |
9.64 |
26276手 |
2536万 |
0.12 |
1.26% |
2020-12-03 |
9.51 |
9.67 |
9.40 |
9.52 |
20627手 |
1970万 |
0.13 |
1.38% |
2020-11-30 |
9.33 |
9.59 |
9.26 |
9.39 |
34799手 |
3268万 |
0.20 |
2.18% |
2020-11-27 |
9.15 |
9.26 |
8.95 |
9.19 |
17463手 |
1587万 |
0.04 |
0.44% |
2020-11-26 |
9.14 |
9.20 |
9.08 |
9.15 |
9838手 |
898万 |
0.04 |
0.44% |
2020-11-25 |
9.29 |
9.33 |
9.10 |
9.11 |
16623手 |
1532万 |
-0.16 |
-1.73% |
2020-11-24 |
9.24 |
9.35 |
9.16 |
9.27 |
12203手 |
1128万 |
0.02 |
0.22% |
2020-11-23 |
9.29 |
9.36 |
9.10 |
9.25 |
14261手 |
1308万 |
-0.11 |
-1.18% |
2020-11-20 |
9.36 |
9.47 |
9.32 |
9.36 |
14143手 |
1327万 |
-0.04 |
-0.43% |
2020-11-19 |
9.24 |
9.48 |
9.20 |
9.40 |
19577手 |
1837万 |
0.16 |
1.73% |
2020-11-18 |
9.28 |
9.28 |
9.17 |
9.24 |
10487手 |
966万 |
0.03 |
0.33% |
2020-11-17 |
9.16 |
9.21 |
9.12 |
9.21 |
13471手 |
1235万 |
0.04 |
0.44% |
2020-11-16 |
9.10 |
9.17 |
9.06 |
9.17 |
11714手 |
1069万 |
0.06 |
0.66% |
2020-11-13 |
9.10 |
9.14 |
9.02 |
9.11 |
10583手 |
959万 |
-0.06 |
-0.65% |
2020-11-12 |
9.14 |
9.24 |
9.04 |
9.17 |
13056手 |
1192万 |
0.02 |
0.22% |
2020-11-11 |
9.22 |
9.35 |
9.10 |
9.15 |
25195手 |
2319万 |
-0.20 |
-2.14% |
2020-11-10 |
9.55 |
9.85 |
9.25 |
9.35 |
55475手 |
5251万 |
0.33 |
3.66% |
2020-11-09 |
9.00 |
9.19 |
8.94 |
9.02 |
20299手 |
1842万 |
0.11 |
1.24% |
2020-11-06 |
8.95 |
8.96 |
8.81 |
8.91 |
11677手 |
1034万 |
-0.04 |
-0.45% |
2020-11-05 |
8.98 |
9.02 |
8.85 |
8.95 |
10521手 |
940万 |
0.07 |
0.79% |
2020-11-04 |
8.91 |
9.09 |
8.82 |
8.88 |
17444手 |
1562万 |
-0.02 |
-0.23% |
2020-11-03 |
8.46 |
8.95 |
8.40 |
8.90 |
24537手 |
2148万 |
0.41 |
4.83% |
2020-11-02 |
8.90 |
8.90 |
8.46 |
8.49 |
16471手 |
1417万 |
-0.31 |
-3.52% |
2020-10-30 |
9.02 |
9.08 |
8.75 |
8.80 |
20945手 |
1863万 |
-0.11 |
-1.24% |
2020-10-29 |
8.80 |
8.98 |
8.69 |
8.91 |
15299手 |
1354万 |
-0.01 |
-0.11% |
2020-10-28 |
9.07 |
9.07 |
8.82 |
8.92 |
14709手 |
1312万 |
-0.03 |
-0.34% |
2020-10-27 |
8.91 |
9.00 |
8.90 |
8.95 |
10913手 |
976万 |
-0.01 |
-0.11% |
2020-10-26 |
9.14 |
9.16 |
8.91 |
8.96 |
20752手 |
1871万 |
-0.19 |
-2.08% |
2020-10-23 |
9.24 |
9.28 |
9.07 |
9.15 |
11521手 |
1055万 |
-0.03 |
-0.33% |
2020-10-22 |
9.33 |
9.33 |
9.13 |
9.18 |
13793手 |
1266万 |
-0.12 |
-1.29% |
2020-10-21 |
9.46 |
9.55 |
9.27 |
9.30 |
24781手 |
2326万 |
-0.15 |
-1.59% |
2020-10-20 |
9.35 |
9.47 |
9.22 |
9.45 |
14916手 |
1395万 |
0.13 |
1.40% |
2020-10-19 |
9.43 |
9.56 |
9.28 |
9.32 |
22725手 |
2145万 |
-0.06 |
-0.64% |
2020-10-16 |
9.31 |
9.48 |
9.30 |
9.38 |
14727手 |
1382万 |
0.06 |
0.64% |
2020-10-15 |
9.61 |
9.62 |
9.32 |
9.32 |
27771手 |
2608万 |
-0.29 |
-3.02% |
2020-10-14 |
9.85 |
9.85 |
9.61 |
9.61 |
22286手 |
2153万 |
-0.21 |
-2.14% |
2020-10-13 |
9.94 |
10.08 |
9.70 |
9.82 |
37312手 |
3669万 |
-0.09 |
-0.91% |
2020-10-12 |
9.74 |
9.95 |
9.62 |
9.91 |
30336手 |
2980万 |
0.21 |
2.17% |
2020-10-09 |
9.96 |
9.96 |
9.67 |
9.70 |
25468手 |
2492万 |
0.02 |
0.21% |
2020-09-30 |
9.90 |
9.95 |
9.65 |
9.68 |
18951手 |
1852万 |
-0.19 |
-1.93% |
2020-09-29 |
9.91 |
9.96 |
9.70 |
9.87 |
18648手 |
1833万 |
-0.08 |
-0.80% |
2020-09-28 |
10.08 |
10.13 |
9.83 |
9.95 |
20285手 |
2019万 |
-0.16 |
-1.58% |
2020-09-25 |
10.17 |
10.28 |
9.96 |
10.11 |
23832手 |
2409万 |
0.03 |
0.30% |
2020-09-24 |
10.29 |
10.34 |
10.01 |
10.08 |
23972手 |
2427万 |
-0.27 |
-2.61% |
2020-09-23 |
10.47 |
10.58 |
10.33 |
10.35 |
20815手 |
2166万 |
-0.03 |
-0.29% |
2020-09-22 |
10.60 |
10.66 |
10.37 |
10.38 |
21961手 |
2305万 |
-0.30 |
-2.81% |
2020-09-21 |
10.99 |
11.02 |
10.62 |
10.68 |
31455手 |
3372万 |
-0.23 |
-2.11% |
2020-09-18 |
10.57 |
11.00 |
10.51 |
10.91 |
46529手 |
5016万 |
0.30 |
2.83% |
2020-09-17 |
10.71 |
10.93 |
10.52 |
10.61 |
27276手 |
2905万 |
-0.17 |
-1.58% |
2020-09-16 |
11.04 |
11.04 |
10.60 |
10.78 |
38780手 |
4177万 |
-0.27 |
-2.44% |
2020-09-15 |
10.70 |
11.15 |
10.53 |
11.05 |
52721手 |
5718万 |
0.37 |
3.46% |
2020-09-14 |
10.48 |
10.80 |
10.30 |
10.68 |
42873手 |
4536万 |
0.39 |
3.79% |
2020-09-11 |
9.80 |
10.29 |
9.72 |
10.29 |
30816手 |
3101万 |
0.40 |
4.04% |
2020-09-10 |
10.10 |
10.19 |
9.82 |
9.89 |
31072手 |
3100万 |
-0.17 |
-1.69% |
2020-09-09 |
10.48 |
10.48 |
9.99 |
10.06 |
47404手 |
4838万 |
-0.59 |
-5.54% |
2020-09-08 |
10.99 |
10.99 |
10.53 |
10.65 |
44113手 |
4709万 |
-0.25 |
-2.29% |
2020-09-07 |
10.77 |
11.03 |
10.75 |
10.90 |
48474手 |
5289万 |
0.14 |
1.30% |
2020-09-04 |
10.70 |
10.82 |
10.47 |
10.76 |
40325手 |
4313万 |
-0.14 |
-1.28% |
2020-09-03 |
11.22 |
11.24 |
10.85 |
10.90 |
56477手 |
6195万 |
-0.32 |
-2.85% |
2020-09-02 |
11.17 |
11.32 |
11.17 |
11.22 |
58112手 |
6526万 |
-0.21 |
-1.84% |
2020-09-01 |
11.22 |
11.49 |
10.85 |
11.43 |
105772手 |
11786万 |
-0.39 |
-3.30% |
2020-08-31 |
13.00 |
13.00 |
11.82 |
11.82 |
196960手 |
24150万 |
-1.31 |
-9.98% |
N 2020-08-28 |
13.25 |
13.76 |
12.69 |
13.13 |
107211手 |
14103万 |
-0.02 |
-0.15% |
2020-08-27 |
12.95 |
13.46 |
12.65 |
13.15 |
91097手 |
11939万 |
0.31 |
2.41% |
2020-08-26 |
13.07 |
13.52 |
12.78 |
12.84 |
79375手 |
10341万 |
-0.39 |
-2.95% |