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 |
11.96 |
12.18 |
11.88 |
12.09 |
12556手 |
1513万 |
0.07 |
0.58% |
2021-02-25 |
12.26 |
12.32 |
12.01 |
12.02 |
12386手 |
1507万 |
-0.26 |
-2.12% |
2021-02-24 |
12.20 |
12.40 |
12.15 |
12.28 |
14598手 |
1791万 |
0.07 |
0.57% |
2021-02-23 |
12.26 |
12.48 |
12.16 |
12.21 |
20643手 |
2546万 |
-0.24 |
-1.93% |
2021-02-22 |
12.60 |
12.84 |
12.42 |
12.45 |
38695手 |
4896万 |
-0.23 |
-1.81% |
2021-02-19 |
12.40 |
12.71 |
12.30 |
12.68 |
29997手 |
3756万 |
0.18 |
1.44% |
2021-02-18 |
12.27 |
12.60 |
12.15 |
12.50 |
35103手 |
4339万 |
0.35 |
2.88% |
2021-02-10 |
12.02 |
12.20 |
11.98 |
12.15 |
23389手 |
2829万 |
0.03 |
0.25% |
2021-02-09 |
11.88 |
12.16 |
11.45 |
12.12 |
30967手 |
3658万 |
0.27 |
2.28% |
2021-02-08 |
12.11 |
12.23 |
11.73 |
11.85 |
20460手 |
2449万 |
-0.27 |
-2.23% |
2021-02-05 |
11.94 |
12.12 |
11.87 |
12.12 |
24982手 |
3011万 |
0.18 |
1.51% |
2021-02-04 |
11.95 |
11.95 |
11.66 |
11.94 |
14261手 |
1681万 |
-0.01 |
-0.08% |
2021-02-03 |
11.86 |
12.05 |
11.83 |
11.95 |
12566手 |
1497万 |
0.03 |
0.25% |
2021-02-02 |
11.64 |
12.06 |
11.60 |
11.92 |
15754手 |
1874万 |
0.22 |
1.88% |
2021-02-01 |
11.25 |
11.75 |
11.18 |
11.70 |
12775手 |
1463万 |
0.16 |
1.39% |
2021-01-29 |
11.75 |
11.79 |
11.25 |
11.54 |
12629手 |
1450万 |
-0.21 |
-1.79% |
2021-01-28 |
11.66 |
12.10 |
11.52 |
11.75 |
16775手 |
1983万 |
0.06 |
0.51% |
2021-01-27 |
11.65 |
11.87 |
11.41 |
11.69 |
12216手 |
1419万 |
0.02 |
0.17% |
2021-01-26 |
12.30 |
12.30 |
11.67 |
11.67 |
22300手 |
2664万 |
-0.82 |
-6.57% |
2021-01-25 |
12.60 |
12.78 |
12.45 |
12.49 |
23190手 |
2917万 |
0.00 |
0.00% |
2021-01-22 |
12.19 |
12.59 |
12.04 |
12.49 |
14496手 |
1778万 |
0.22 |
1.79% |
2021-01-21 |
11.84 |
12.28 |
11.84 |
12.27 |
13215手 |
1601万 |
0.19 |
1.57% |
2021-01-20 |
11.90 |
12.18 |
11.78 |
12.08 |
15180手 |
1820万 |
0.18 |
1.51% |
2021-01-19 |
11.79 |
12.02 |
11.70 |
11.90 |
9834手 |
1169万 |
0.11 |
0.93% |
2021-01-18 |
11.65 |
11.82 |
11.60 |
11.79 |
9125手 |
1070万 |
0.18 |
1.55% |
2021-01-15 |
11.18 |
11.64 |
11.18 |
11.61 |
9817手 |
1125万 |
0.38 |
3.38% |
2021-01-14 |
11.20 |
11.37 |
11.07 |
11.23 |
10504手 |
1182万 |
0.02 |
0.18% |
2021-01-13 |
11.60 |
11.63 |
11.12 |
11.21 |
11804手 |
1326万 |
-0.39 |
-3.36% |
2021-01-12 |
11.61 |
11.92 |
11.51 |
11.60 |
9120手 |
1063万 |
-0.05 |
-0.43% |
2021-01-11 |
12.24 |
12.42 |
11.58 |
11.65 |
14691手 |
1747万 |
-0.55 |
-4.51% |
2021-01-08 |
12.12 |
12.54 |
12.03 |
12.20 |
9948手 |
1219万 |
-0.20 |
-1.61% |
2021-01-07 |
12.63 |
12.77 |
12.32 |
12.40 |
12344手 |
1544万 |
-0.32 |
-2.52% |
2021-01-06 |
12.95 |
13.19 |
12.63 |
12.72 |
14495手 |
1861万 |
-0.28 |
-2.15% |
2021-01-05 |
12.50 |
13.06 |
12.49 |
13.00 |
19094手 |
2446万 |
0.33 |
2.60% |
2021-01-04 |
12.47 |
12.80 |
12.43 |
12.67 |
10954手 |
1384万 |
0.18 |
1.44% |
2020-12-31 |
12.45 |
12.49 |
12.33 |
12.49 |
10086手 |
1253万 |
0.20 |
1.63% |
2020-12-30 |
12.26 |
12.42 |
12.19 |
12.29 |
7686手 |
947万 |
0.01 |
0.08% |
2020-12-29 |
12.00 |
12.45 |
11.95 |
12.28 |
12707手 |
1556万 |
0.18 |
1.49% |
2020-12-28 |
12.39 |
12.53 |
12.03 |
12.10 |
14132手 |
1729万 |
-0.27 |
-2.18% |
2020-12-25 |
12.29 |
12.55 |
12.20 |
12.37 |
12418手 |
1539万 |
0.08 |
0.65% |
2020-12-24 |
12.84 |
12.92 |
12.29 |
12.29 |
16214手 |
2038万 |
-0.55 |
-4.28% |
2020-12-23 |
12.91 |
13.14 |
12.81 |
12.84 |
15047手 |
1944万 |
-0.01 |
-0.08% |
2020-12-22 |
13.45 |
13.60 |
12.85 |
12.85 |
22933手 |
3036万 |
-0.66 |
-4.88% |
2020-12-21 |
13.72 |
13.84 |
13.30 |
13.51 |
20446手 |
2771万 |
-0.37 |
-2.67% |
2020-12-18 |
14.65 |
14.65 |
13.86 |
13.88 |
37707手 |
5345万 |
-0.78 |
-5.32% |
2020-12-17 |
14.79 |
14.96 |
14.42 |
14.66 |
46967手 |
6877万 |
-0.13 |
-0.88% |
2020-12-16 |
14.58 |
15.01 |
14.25 |
14.79 |
43966手 |
6437万 |
0.07 |
0.48% |
2020-12-15 |
14.13 |
14.72 |
13.56 |
14.72 |
39357手 |
5565万 |
0.58 |
4.10% |
2020-12-14 |
14.40 |
14.82 |
14.12 |
14.14 |
29473手 |
4221万 |
-0.36 |
-2.48% |
2020-12-11 |
14.53 |
14.65 |
14.08 |
14.50 |
26751手 |
3837万 |
-0.04 |
-0.28% |
2020-12-10 |
14.54 |
15.30 |
14.21 |
14.54 |
25495手 |
3720万 |
-0.14 |
-0.95% |
2020-12-09 |
14.82 |
14.89 |
14.58 |
14.68 |
20846手 |
3072万 |
-0.12 |
-0.81% |
2020-12-08 |
14.89 |
15.03 |
14.68 |
14.80 |
29345手 |
4348万 |
-0.09 |
-0.60% |
2020-12-07 |
14.20 |
14.93 |
14.00 |
14.89 |
49156手 |
7168万 |
0.75 |
5.30% |
2020-12-04 |
14.21 |
14.21 |
14.06 |
14.14 |
10458手 |
1476万 |
-0.02 |
-0.14% |
2020-12-03 |
14.11 |
14.21 |
14.05 |
14.16 |
11670手 |
1649万 |
0.21 |
1.50% |
2020-11-30 |
14.05 |
14.15 |
13.86 |
13.95 |
17754手 |
2489万 |
-0.04 |
-0.29% |
2020-11-27 |
14.37 |
14.45 |
13.84 |
13.99 |
23694手 |
3326万 |
-0.29 |
-2.03% |
2020-11-26 |
14.44 |
14.54 |
14.26 |
14.28 |
14651手 |
2107万 |
-0.16 |
-1.11% |
2020-11-25 |
14.78 |
14.89 |
14.40 |
14.44 |
18929手 |
2769万 |
-0.36 |
-2.43% |
2020-11-24 |
14.97 |
15.11 |
14.78 |
14.80 |
21469手 |
3196万 |
-0.17 |
-1.14% |
2020-11-23 |
14.68 |
15.05 |
14.60 |
14.97 |
30201手 |
4482万 |
0.38 |
2.60% |
2020-11-20 |
14.87 |
14.92 |
14.51 |
14.59 |
22567手 |
3306万 |
-0.30 |
-2.02% |
2020-11-19 |
14.87 |
14.95 |
14.66 |
14.89 |
24813手 |
3672万 |
0.05 |
0.34% |
2020-11-18 |
14.99 |
15.15 |
14.70 |
14.84 |
33487手 |
5005万 |
-0.16 |
-1.07% |
2020-11-17 |
15.08 |
15.10 |
14.80 |
15.00 |
31821手 |
4755万 |
-0.12 |
-0.79% |
2020-11-16 |
14.60 |
15.18 |
14.60 |
15.12 |
52215手 |
7820万 |
0.62 |
4.28% |
2020-11-13 |
14.55 |
14.69 |
14.33 |
14.50 |
26337手 |
3806万 |
-0.20 |
-1.36% |
2020-11-12 |
14.40 |
14.82 |
14.19 |
14.70 |
42670手 |
6233万 |
0.37 |
2.58% |
2020-11-11 |
14.33 |
14.61 |
14.22 |
14.33 |
26665手 |
3850万 |
0.01 |
0.07% |
2020-11-10 |
14.72 |
14.83 |
14.27 |
14.32 |
41177手 |
5975万 |
-0.41 |
-2.78% |
2020-11-09 |
14.54 |
14.90 |
14.45 |
14.73 |
48550手 |
7149万 |
0.21 |
1.45% |
2020-11-06 |
14.43 |
14.59 |
14.25 |
14.52 |
42538手 |
6153万 |
0.10 |
0.69% |
2020-11-05 |
14.29 |
14.46 |
14.05 |
14.42 |
47871手 |
6824万 |
0.07 |
0.49% |
2020-11-04 |
13.72 |
14.56 |
13.46 |
14.35 |
44126手 |
6188万 |
0.50 |
3.61% |
2020-11-03 |
13.36 |
13.92 |
13.36 |
13.85 |
17519手 |
2388万 |
0.44 |
3.28% |
2020-11-02 |
13.67 |
13.67 |
13.26 |
13.41 |
19642手 |
2637万 |
-0.26 |
-1.90% |
2020-10-30 |
13.97 |
14.01 |
13.62 |
13.67 |
25585手 |
3529万 |
-0.34 |
-2.43% |
2020-10-29 |
13.80 |
14.27 |
13.52 |
14.01 |
39778手 |
5560万 |
0.31 |
2.26% |
2020-10-28 |
13.50 |
13.92 |
13.34 |
13.70 |
27374手 |
3734万 |
0.25 |
1.86% |
2020-10-27 |
13.15 |
13.47 |
13.00 |
13.45 |
21782手 |
2891万 |
0.25 |
1.89% |
2020-10-26 |
13.50 |
13.57 |
13.18 |
13.20 |
19726手 |
2631万 |
-0.36 |
-2.65% |
2020-10-23 |
13.70 |
13.83 |
13.50 |
13.56 |
15515手 |
2128万 |
-0.19 |
-1.38% |
2020-10-22 |
13.54 |
13.77 |
13.14 |
13.75 |
12959手 |
1764万 |
0.15 |
1.10% |
2020-10-21 |
13.55 |
13.73 |
13.42 |
13.60 |
12253手 |
1664万 |
0.05 |
0.37% |
2020-10-20 |
13.46 |
13.59 |
13.37 |
13.55 |
9506手 |
1280万 |
0.08 |
0.59% |
2020-10-19 |
13.67 |
13.77 |
13.42 |
13.47 |
10054手 |
1365万 |
-0.17 |
-1.25% |
2020-10-16 |
13.61 |
13.81 |
13.47 |
13.64 |
9163手 |
1248万 |
0.09 |
0.66% |
2020-10-15 |
13.65 |
13.65 |
13.45 |
13.55 |
8529手 |
1155万 |
-0.10 |
-0.73% |
2020-10-14 |
13.69 |
13.78 |
13.41 |
13.65 |
13563手 |
1847万 |
-0.04 |
-0.29% |
2020-10-13 |
13.62 |
13.74 |
13.51 |
13.69 |
11705手 |
1597万 |
0.07 |
0.51% |
2020-10-12 |
13.40 |
13.72 |
13.31 |
13.62 |
14354手 |
1948万 |
0.33 |
2.48% |
2020-10-09 |
13.10 |
13.38 |
12.94 |
13.29 |
10555手 |
1394万 |
0.42 |
3.26% |
2020-09-30 |
12.88 |
12.99 |
12.70 |
12.87 |
8906手 |
1144万 |
-0.01 |
-0.08% |
2020-09-29 |
12.70 |
13.00 |
12.70 |
12.88 |
11284手 |
1452万 |
0.18 |
1.42% |
2020-09-28 |
13.27 |
13.36 |
12.69 |
12.70 |
13960手 |
1801万 |
-0.53 |
-4.01% |
2020-09-25 |
13.55 |
13.60 |
13.20 |
13.23 |
9852手 |
1312万 |
-0.21 |
-1.56% |
2020-09-24 |
13.86 |
13.86 |
13.38 |
13.44 |
13945手 |
1889万 |
-0.43 |
-3.10% |
2020-09-23 |
14.06 |
14.06 |
13.72 |
13.87 |
12164手 |
1682万 |
-0.11 |
-0.79% |
2020-09-22 |
14.11 |
14.11 |
13.83 |
13.98 |
12411手 |
1730万 |
-0.15 |
-1.06% |
2020-09-21 |
14.44 |
14.44 |
13.99 |
14.13 |
17161手 |
2417万 |
-0.07 |
-0.49% |
2020-09-18 |
14.06 |
14.46 |
13.80 |
14.20 |
27581手 |
3893万 |
0.14 |
1.00% |
2020-09-17 |
13.86 |
14.23 |
13.69 |
14.06 |
20220手 |
2821万 |
0.08 |
0.57% |
2020-09-16 |
14.24 |
14.26 |
13.76 |
13.98 |
25549手 |
3565万 |
-0.07 |
-0.50% |
2020-09-15 |
14.87 |
14.95 |
14.05 |
14.05 |
63983手 |
9220万 |
-0.73 |
-4.94% |
2020-09-14 |
13.72 |
15.00 |
13.69 |
14.78 |
86568手 |
12752万 |
1.14 |
8.36% |
2020-09-11 |
13.85 |
14.08 |
13.36 |
13.64 |
54503手 |
7434万 |
-0.66 |
-4.62% |
2020-09-10 |
15.70 |
16.87 |
14.12 |
14.30 |
95848手 |
15047万 |
-1.08 |
-7.02% |
2020-09-09 |
15.45 |
15.75 |
15.18 |
15.38 |
35658手 |
5510万 |
-0.24 |
-1.54% |
2020-09-08 |
15.35 |
15.75 |
15.06 |
15.62 |
46169手 |
7159万 |
0.47 |
3.10% |
2020-09-07 |
15.13 |
15.35 |
15.06 |
15.15 |
34251手 |
5210万 |
0.02 |
0.13% |
2020-09-04 |
14.81 |
15.23 |
14.51 |
15.13 |
26969手 |
4042万 |
0.11 |
0.73% |
2020-09-03 |
15.20 |
15.43 |
14.95 |
15.02 |
25950手 |
3913万 |
-0.21 |
-1.38% |
2020-09-02 |
15.13 |
15.50 |
15.03 |
15.23 |
38982手 |
5951万 |
0.09 |
0.59% |
2020-09-01 |
15.15 |
15.42 |
14.93 |
15.14 |
39090手 |
5912万 |
-0.07 |
-0.46% |
2020-08-31 |
14.70 |
15.31 |
14.54 |
15.21 |
59269手 |
8920万 |
0.51 |
3.47% |
2020-08-28 |
14.62 |
14.74 |
14.25 |
14.70 |
28097手 |
4080万 |
0.15 |
1.03% |
2020-08-27 |
14.53 |
14.64 |
14.30 |
14.55 |
21174手 |
3070万 |
0.15 |
1.04% |
N 2020-08-26 |
14.64 |
14.79 |
14.16 |
14.40 |
23102手 |
3331万 |
-0.18 |
-1.24% |