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 |
2021-03-05 |
13.33 |
13.63 |
13.26 |
13.52 |
115122手 |
15538万 |
0.05 |
0.37% |
2021-03-04 |
13.48 |
13.69 |
13.40 |
13.47 |
138490手 |
18783万 |
-0.10 |
-0.74% |
2021-03-03 |
13.28 |
13.74 |
13.25 |
13.57 |
140484手 |
19058万 |
0.28 |
2.11% |
2021-03-02 |
13.60 |
13.65 |
13.16 |
13.29 |
146286手 |
19585万 |
-0.32 |
-2.35% |
2021-03-01 |
13.44 |
13.73 |
13.35 |
13.61 |
142193手 |
19314万 |
0.29 |
2.18% |
2021-02-26 |
13.22 |
13.64 |
13.20 |
13.32 |
134057手 |
18005万 |
-0.09 |
-0.67% |
2021-02-25 |
13.58 |
13.68 |
13.30 |
13.41 |
132071手 |
17757万 |
-0.13 |
-0.96% |
2021-02-24 |
13.36 |
13.78 |
13.26 |
13.54 |
238485手 |
32279万 |
0.12 |
0.89% |
2021-02-23 |
12.82 |
13.72 |
12.81 |
13.42 |
317840手 |
42223万 |
0.54 |
4.19% |
2021-02-22 |
13.28 |
13.38 |
12.86 |
12.88 |
318936手 |
41841万 |
-0.52 |
-3.88% |
2021-02-19 |
13.27 |
13.48 |
13.16 |
13.40 |
243575手 |
32493万 |
0.05 |
0.38% |
2021-02-18 |
14.00 |
14.25 |
13.26 |
13.35 |
559086手 |
76915万 |
0.20 |
1.52% |
2021-02-10 |
12.88 |
13.15 |
12.79 |
13.15 |
236169手 |
30833万 |
0.27 |
2.10% |
2021-02-09 |
12.79 |
12.91 |
12.54 |
12.88 |
200823手 |
25595万 |
0.02 |
0.16% |
2021-02-08 |
11.95 |
12.95 |
11.93 |
12.86 |
306257手 |
38327万 |
1.06 |
8.98% |
2021-02-05 |
12.04 |
12.12 |
11.76 |
11.80 |
106668手 |
12718万 |
-0.25 |
-2.08% |
2021-02-04 |
12.16 |
12.37 |
11.88 |
12.05 |
127656手 |
15381万 |
-0.12 |
-0.99% |
2021-02-03 |
12.11 |
12.40 |
12.05 |
12.17 |
106490手 |
13006万 |
0.03 |
0.25% |
2021-02-02 |
12.29 |
12.33 |
12.00 |
12.14 |
126622手 |
15353万 |
-0.28 |
-2.25% |
2021-02-01 |
12.53 |
12.61 |
12.28 |
12.42 |
160869手 |
19992万 |
0.03 |
0.24% |
2021-01-29 |
12.13 |
12.52 |
12.05 |
12.39 |
182545手 |
22492万 |
0.23 |
1.89% |
2021-01-28 |
12.22 |
12.42 |
12.05 |
12.16 |
158537手 |
19361万 |
0.11 |
0.91% |
2021-01-27 |
12.09 |
12.21 |
11.97 |
12.05 |
122627手 |
14845万 |
0.08 |
0.67% |
2021-01-26 |
11.85 |
12.13 |
11.80 |
11.97 |
112671手 |
13533万 |
0.12 |
1.01% |
2021-01-25 |
11.70 |
11.92 |
11.64 |
11.85 |
81827手 |
9672万 |
0.13 |
1.11% |
2021-01-22 |
11.82 |
11.87 |
11.67 |
11.72 |
89084手 |
10441万 |
-0.16 |
-1.35% |
2021-01-21 |
11.93 |
11.98 |
11.83 |
11.88 |
89763手 |
10667万 |
-0.10 |
-0.83% |
2021-01-20 |
12.01 |
12.08 |
11.91 |
11.98 |
69731手 |
8352万 |
-0.11 |
-0.91% |
2021-01-19 |
11.97 |
12.27 |
11.86 |
12.09 |
120269手 |
14557万 |
0.15 |
1.26% |
2021-01-18 |
11.92 |
12.06 |
11.87 |
11.94 |
77564手 |
9263万 |
-0.01 |
-0.08% |
2021-01-15 |
11.88 |
12.02 |
11.83 |
11.95 |
77015手 |
9178万 |
-0.03 |
-0.25% |
2021-01-14 |
11.68 |
12.20 |
11.65 |
11.98 |
126042手 |
15119万 |
0.28 |
2.39% |
2021-01-13 |
11.63 |
11.83 |
11.48 |
11.70 |
102206手 |
11897万 |
-0.02 |
-0.17% |
2021-01-12 |
11.84 |
11.85 |
11.57 |
11.72 |
126146手 |
14752万 |
-0.12 |
-1.01% |
2021-01-11 |
11.97 |
12.12 |
11.80 |
11.84 |
89198手 |
10642万 |
-0.25 |
-2.07% |
2021-01-08 |
11.81 |
12.21 |
11.75 |
12.09 |
116349手 |
13971万 |
0.32 |
2.72% |
2021-01-07 |
12.20 |
12.22 |
11.73 |
11.77 |
164818手 |
19679万 |
-0.50 |
-4.08% |
2021-01-06 |
12.53 |
12.60 |
12.21 |
12.27 |
126634手 |
15625万 |
-0.37 |
-2.93% |
2021-01-05 |
12.71 |
12.75 |
12.50 |
12.64 |
115223手 |
14551万 |
-0.16 |
-1.25% |
2021-01-04 |
12.60 |
13.00 |
12.53 |
12.80 |
252124手 |
32196万 |
0.34 |
2.73% |
2020-12-31 |
11.85 |
12.50 |
11.84 |
12.46 |
145480手 |
17760万 |
0.57 |
4.79% |
2020-12-30 |
11.98 |
11.98 |
11.83 |
11.89 |
81863手 |
9733万 |
-0.09 |
-0.75% |
2020-12-29 |
11.92 |
12.12 |
11.81 |
11.98 |
68240手 |
8172万 |
0.09 |
0.76% |
2020-12-28 |
12.37 |
12.39 |
11.81 |
11.89 |
139733手 |
16753万 |
-0.56 |
-4.50% |
2020-12-25 |
12.47 |
12.51 |
12.35 |
12.45 |
57609手 |
7167万 |
0.00 |
0.00% |
2020-12-24 |
12.38 |
12.54 |
12.31 |
12.45 |
59327手 |
7365万 |
0.03 |
0.24% |
2020-12-23 |
12.46 |
12.57 |
12.36 |
12.42 |
60619手 |
7545万 |
-0.02 |
-0.16% |
2020-12-22 |
12.70 |
12.73 |
12.37 |
12.44 |
109629手 |
13741万 |
-0.33 |
-2.58% |
2020-12-21 |
12.82 |
12.86 |
12.71 |
12.77 |
81416手 |
10404万 |
-0.17 |
-1.31% |
2020-12-18 |
12.92 |
13.05 |
12.81 |
12.94 |
64932手 |
8395万 |
0.02 |
0.15% |
2020-12-17 |
12.84 |
12.93 |
12.74 |
12.92 |
62781手 |
8070万 |
0.08 |
0.62% |
2020-12-16 |
12.87 |
12.95 |
12.72 |
12.84 |
59261手 |
7592万 |
-0.06 |
-0.47% |
2020-12-15 |
12.66 |
13.03 |
12.66 |
12.90 |
112902手 |
14554万 |
0.24 |
1.90% |
2020-12-14 |
12.57 |
12.72 |
12.52 |
12.66 |
78671手 |
9929万 |
-0.04 |
-0.32% |
2020-12-11 |
12.60 |
12.70 |
12.35 |
12.70 |
148456手 |
18530万 |
0.09 |
0.71% |
2020-12-10 |
12.68 |
12.74 |
12.59 |
12.61 |
74487手 |
9427万 |
-0.07 |
-0.55% |
2020-12-09 |
12.91 |
12.96 |
12.66 |
12.68 |
100925手 |
12942万 |
-0.26 |
-2.01% |
2020-12-08 |
13.09 |
13.14 |
12.90 |
12.94 |
74295手 |
9664万 |
-0.16 |
-1.22% |
2020-12-07 |
13.28 |
13.32 |
13.06 |
13.10 |
100122手 |
13187万 |
-0.22 |
-1.65% |
2020-12-04 |
13.34 |
13.42 |
13.24 |
13.32 |
101602手 |
13517万 |
-0.07 |
-0.52% |
2020-12-03 |
13.30 |
13.48 |
13.30 |
13.39 |
95180手 |
12753万 |
0.13 |
0.98% |
2020-11-30 |
13.30 |
13.42 |
13.19 |
13.26 |
96409手 |
12836万 |
-0.06 |
-0.45% |
2020-11-27 |
13.30 |
13.39 |
13.18 |
13.32 |
71400手 |
9486万 |
0.02 |
0.15% |
2020-11-26 |
13.15 |
13.35 |
13.15 |
13.30 |
97555手 |
12945万 |
0.18 |
1.37% |
2020-11-25 |
13.29 |
13.41 |
13.11 |
13.12 |
101603手 |
13479万 |
-0.09 |
-0.68% |
2020-11-24 |
13.12 |
13.24 |
13.05 |
13.21 |
93239手 |
12270万 |
0.17 |
1.30% |
2020-11-23 |
13.11 |
13.14 |
12.89 |
13.04 |
155172手 |
20214万 |
-0.20 |
-1.51% |
2020-11-20 |
13.30 |
13.37 |
13.20 |
13.24 |
85089手 |
11294万 |
-0.06 |
-0.45% |
2020-11-19 |
13.06 |
13.33 |
13.01 |
13.30 |
103024手 |
13638万 |
0.20 |
1.53% |
2020-11-18 |
12.97 |
13.16 |
12.88 |
13.10 |
89738手 |
11702万 |
0.13 |
1.00% |
2020-11-17 |
13.02 |
13.09 |
12.90 |
12.97 |
104591手 |
13591万 |
-0.03 |
-0.23% |
2020-11-16 |
12.87 |
13.05 |
12.78 |
13.00 |
108143手 |
13987万 |
0.18 |
1.40% |
2020-11-13 |
12.77 |
12.90 |
12.68 |
12.82 |
87233手 |
11152万 |
0.03 |
0.23% |
2020-11-12 |
12.98 |
13.01 |
12.75 |
12.79 |
87872手 |
11308万 |
-0.09 |
-0.70% |
2020-11-11 |
13.03 |
13.05 |
12.85 |
12.88 |
107012手 |
13821万 |
-0.20 |
-1.53% |
2020-11-10 |
13.37 |
13.49 |
13.06 |
13.08 |
256653手 |
34082万 |
0.25 |
1.95% |
2020-11-09 |
12.63 |
12.86 |
12.61 |
12.83 |
153074手 |
19547万 |
0.24 |
1.91% |
2020-11-06 |
12.55 |
12.63 |
12.47 |
12.59 |
84289手 |
10583万 |
0.06 |
0.48% |
2020-11-05 |
12.47 |
12.56 |
12.40 |
12.53 |
97776手 |
12196万 |
0.18 |
1.46% |
2020-11-04 |
12.52 |
12.60 |
12.33 |
12.35 |
111556手 |
13862万 |
-0.17 |
-1.36% |
2020-11-03 |
12.48 |
12.63 |
12.27 |
12.52 |
144793手 |
18055万 |
0.15 |
1.21% |
2020-11-02 |
12.66 |
12.70 |
12.35 |
12.37 |
103759手 |
12927万 |
-0.29 |
-2.29% |
2020-10-30 |
12.60 |
12.81 |
12.58 |
12.66 |
102934手 |
13046万 |
0.07 |
0.56% |
2020-10-29 |
12.60 |
12.66 |
12.44 |
12.59 |
103930手 |
13054万 |
-0.15 |
-1.18% |
2020-10-28 |
12.68 |
12.81 |
12.51 |
12.74 |
135974手 |
17207万 |
0.06 |
0.47% |
2020-10-27 |
12.93 |
12.94 |
12.57 |
12.68 |
215947手 |
27437万 |
-0.23 |
-1.78% |
2020-10-26 |
13.53 |
13.65 |
12.86 |
12.91 |
518044手 |
67891万 |
-1.37 |
-9.59% |
2020-10-23 |
15.21 |
15.24 |
14.10 |
14.28 |
391525手 |
57121万 |
-0.87 |
-5.74% |
2020-10-22 |
15.50 |
15.56 |
14.89 |
15.15 |
335807手 |
51094万 |
-0.30 |
-1.94% |
2020-10-21 |
15.42 |
15.55 |
15.17 |
15.45 |
247779手 |
38165万 |
0.03 |
0.20% |
2020-10-20 |
15.58 |
15.59 |
15.16 |
15.42 |
209853手 |
32168万 |
0.00 |
0.00% |
2020-10-19 |
15.20 |
15.49 |
15.10 |
15.42 |
310641手 |
47631万 |
0.50 |
3.35% |
2020-10-16 |
15.04 |
15.21 |
14.71 |
14.92 |
206815手 |
30864万 |
0.16 |
1.08% |
2020-10-15 |
14.70 |
14.87 |
14.59 |
14.76 |
118574手 |
17456万 |
0.05 |
0.34% |
2020-10-14 |
14.60 |
14.89 |
14.55 |
14.71 |
184585手 |
27183万 |
0.07 |
0.48% |
2020-10-13 |
14.20 |
14.75 |
14.05 |
14.64 |
247864手 |
35696万 |
0.49 |
3.46% |
2020-10-12 |
14.08 |
14.17 |
13.90 |
14.15 |
152946手 |
21502万 |
0.04 |
0.28% |
2020-10-09 |
14.35 |
14.35 |
13.89 |
14.11 |
160114手 |
22564万 |
0.02 |
0.14% |
2020-09-30 |
13.88 |
14.10 |
13.81 |
14.09 |
90040手 |
12558万 |
0.23 |
1.66% |
2020-09-29 |
14.06 |
14.13 |
13.73 |
13.86 |
100929手 |
13975万 |
-0.17 |
-1.21% |
2020-09-28 |
14.01 |
14.31 |
13.95 |
14.03 |
107803手 |
15208万 |
0.08 |
0.57% |
2020-09-25 |
14.33 |
14.39 |
13.80 |
13.95 |
132121手 |
18582万 |
-0.23 |
-1.62% |
2020-09-24 |
14.52 |
14.70 |
14.18 |
14.18 |
114573手 |
16523万 |
-0.32 |
-2.21% |
2020-09-23 |
14.59 |
14.69 |
14.40 |
14.50 |
71498手 |
10387万 |
-0.08 |
-0.55% |
2020-09-22 |
14.49 |
14.78 |
14.42 |
14.58 |
109340手 |
15947万 |
-0.09 |
-0.61% |
2020-09-21 |
14.60 |
14.79 |
14.49 |
14.67 |
110089手 |
16139万 |
0.13 |
0.89% |
2020-09-18 |
14.30 |
14.55 |
14.24 |
14.54 |
87199手 |
12564万 |
0.24 |
1.68% |
2020-09-17 |
14.26 |
14.42 |
14.15 |
14.30 |
75379手 |
10756万 |
-0.08 |
-0.56% |
2020-09-16 |
14.58 |
14.70 |
14.18 |
14.38 |
145713手 |
21038万 |
0.01 |
0.07% |
2020-09-15 |
14.09 |
14.42 |
14.01 |
14.37 |
109636手 |
15628万 |
0.29 |
2.06% |
2020-09-14 |
14.16 |
14.23 |
14.06 |
14.08 |
86528手 |
12215万 |
0.00 |
0.00% |
2020-09-11 |
13.92 |
14.19 |
13.89 |
14.08 |
91627手 |
12849万 |
0.13 |
0.93% |
2020-09-10 |
14.25 |
14.37 |
13.87 |
13.95 |
165789手 |
23404万 |
-0.22 |
-1.55% |
2020-09-09 |
14.70 |
14.75 |
14.09 |
14.17 |
228434手 |
32829万 |
-0.72 |
-4.83% |
2020-09-08 |
15.34 |
15.34 |
14.82 |
14.89 |
215306手 |
32319万 |
-0.48 |
-3.12% |
2020-09-07 |
15.59 |
15.80 |
15.21 |
15.37 |
217531手 |
33707万 |
-0.31 |
-1.98% |