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 |
2021-01-22 |
9.05 |
9.12 |
8.86 |
9.06 |
20858手 |
1876万 |
0.03 |
0.33% |
2021-01-21 |
9.01 |
9.09 |
8.92 |
9.03 |
19367手 |
1742万 |
0.02 |
0.22% |
2021-01-20 |
9.00 |
9.22 |
8.98 |
9.01 |
23830手 |
2162万 |
-0.02 |
-0.22% |
2021-01-19 |
8.78 |
9.17 |
8.70 |
9.03 |
30033手 |
2689万 |
0.25 |
2.85% |
2021-01-18 |
8.78 |
8.92 |
8.74 |
8.78 |
14865手 |
1311万 |
0.00 |
0.00% |
2021-01-15 |
8.66 |
8.82 |
8.60 |
8.78 |
17776手 |
1556万 |
0.10 |
1.15% |
2021-01-14 |
8.43 |
8.78 |
8.23 |
8.68 |
33193手 |
2824万 |
0.19 |
2.24% |
2021-01-13 |
8.90 |
8.96 |
8.40 |
8.49 |
44678手 |
3818万 |
-0.40 |
-4.50% |
2021-01-12 |
9.16 |
9.18 |
8.83 |
8.89 |
33194手 |
2980万 |
-0.18 |
-1.99% |
2021-01-11 |
9.00 |
9.15 |
8.58 |
9.07 |
50923手 |
4538万 |
-0.19 |
-2.05% |
2021-01-08 |
9.36 |
9.47 |
9.08 |
9.26 |
38899手 |
3585万 |
-0.14 |
-1.49% |
2021-01-07 |
9.80 |
9.80 |
9.33 |
9.40 |
66364手 |
6329万 |
-0.49 |
-4.95% |
2021-01-06 |
10.15 |
10.19 |
9.87 |
9.89 |
56324手 |
5616万 |
-0.27 |
-2.66% |
2021-01-05 |
9.81 |
10.21 |
9.56 |
10.16 |
94499手 |
9345万 |
0.25 |
2.52% |
2021-01-04 |
9.69 |
9.94 |
9.42 |
9.91 |
77208手 |
7499万 |
0.22 |
2.27% |
2020-12-31 |
9.76 |
9.84 |
9.64 |
9.69 |
56866手 |
5521万 |
-0.15 |
-1.52% |
2020-12-30 |
9.50 |
10.09 |
9.45 |
9.84 |
67583手 |
6629万 |
0.35 |
3.69% |
2020-12-29 |
9.80 |
9.90 |
9.48 |
9.49 |
62442手 |
6024万 |
-0.42 |
-4.24% |
2020-12-28 |
10.10 |
10.19 |
9.55 |
9.91 |
87994手 |
8594万 |
-0.09 |
-0.90% |
2020-12-25 |
9.40 |
10.28 |
9.22 |
10.00 |
121487手 |
12019万 |
0.54 |
5.71% |
2020-12-24 |
10.22 |
10.22 |
9.33 |
9.46 |
108928手 |
10631万 |
-0.76 |
-7.44% |
2020-12-23 |
9.86 |
10.32 |
9.67 |
10.22 |
137891手 |
13913万 |
0.37 |
3.76% |
2020-12-22 |
9.72 |
9.95 |
9.66 |
9.85 |
99978手 |
9813万 |
0.05 |
0.51% |
2020-12-21 |
9.88 |
9.98 |
9.55 |
9.80 |
80340手 |
7818万 |
-0.08 |
-0.81% |
2020-12-18 |
9.81 |
10.13 |
9.63 |
9.88 |
151020手 |
14986万 |
0.16 |
1.65% |
2020-12-17 |
8.85 |
9.72 |
8.85 |
9.72 |
106073手 |
9980万 |
0.88 |
9.96% |
2020-12-16 |
9.35 |
9.35 |
8.83 |
8.84 |
85152手 |
7693万 |
-0.54 |
-5.76% |
2020-12-15 |
9.70 |
9.73 |
9.31 |
9.38 |
61295手 |
5804万 |
-0.26 |
-2.70% |
2020-12-14 |
9.54 |
9.77 |
9.42 |
9.64 |
70142手 |
6728万 |
0.06 |
0.63% |
2020-12-11 |
9.52 |
9.65 |
9.35 |
9.58 |
76146手 |
7214万 |
-0.04 |
-0.42% |
2020-12-10 |
9.37 |
9.79 |
9.20 |
9.62 |
114790手 |
10928万 |
0.17 |
1.80% |
2020-12-09 |
9.14 |
9.87 |
8.98 |
9.45 |
143220手 |
13485万 |
0.35 |
3.85% |
2020-12-08 |
9.03 |
9.10 |
8.88 |
9.10 |
64886手 |
5842万 |
0.04 |
0.44% |
2020-12-07 |
8.94 |
9.11 |
8.75 |
9.06 |
73142手 |
6529万 |
0.16 |
1.80% |
2020-12-04 |
8.80 |
9.08 |
8.75 |
8.90 |
74875手 |
6693万 |
-0.01 |
-0.11% |
2020-12-03 |
9.31 |
9.31 |
8.86 |
8.91 |
112283手 |
10113万 |
-1.45 |
-14.00% |
2020-11-30 |
9.61 |
10.78 |
9.53 |
10.36 |
227646手 |
23147万 |
0.12 |
1.17% |
2020-11-27 |
9.78 |
10.88 |
9.29 |
10.24 |
246742手 |
23893万 |
0.20 |
1.99% |
2020-11-26 |
9.19 |
10.04 |
9.02 |
10.04 |
252009手 |
24591万 |
0.91 |
9.97% |
2020-11-25 |
8.30 |
9.13 |
8.28 |
9.13 |
157636手 |
13969万 |
0.83 |
10.00% |
2020-11-24 |
8.42 |
8.45 |
8.29 |
8.30 |
35298手 |
2947万 |
-0.15 |
-1.77% |
2020-11-23 |
8.32 |
8.50 |
8.23 |
8.45 |
57833手 |
4857万 |
0.13 |
1.56% |
2020-11-20 |
8.23 |
8.38 |
8.20 |
8.32 |
34258手 |
2847万 |
0.05 |
0.60% |
2020-11-19 |
8.27 |
8.42 |
8.22 |
8.27 |
39513手 |
3279万 |
0.02 |
0.24% |
2020-11-18 |
8.20 |
8.27 |
8.15 |
8.25 |
30534手 |
2508万 |
0.04 |
0.49% |
2020-11-17 |
8.16 |
8.32 |
8.11 |
8.21 |
26646手 |
2188万 |
0.04 |
0.49% |
2020-11-16 |
8.08 |
8.22 |
8.02 |
8.17 |
25234手 |
2048万 |
0.08 |
0.99% |
2020-11-13 |
8.20 |
8.36 |
8.02 |
8.09 |
28283手 |
2292万 |
-0.09 |
-1.10% |
2020-11-12 |
8.22 |
8.24 |
8.11 |
8.18 |
23665手 |
1929万 |
0.02 |
0.24% |
2020-11-11 |
8.20 |
8.33 |
8.16 |
8.16 |
38299手 |
3149万 |
-0.02 |
-0.24% |
2020-11-10 |
8.36 |
8.36 |
8.16 |
8.18 |
41900手 |
3447万 |
-0.18 |
-2.15% |
2020-11-09 |
8.36 |
8.46 |
8.29 |
8.36 |
47075手 |
3935万 |
0.01 |
0.12% |
2020-11-06 |
8.49 |
8.55 |
8.25 |
8.35 |
44934手 |
3760万 |
-0.10 |
-1.18% |
2020-11-05 |
8.02 |
8.54 |
8.02 |
8.45 |
64536手 |
5368万 |
0.44 |
5.49% |
2020-11-04 |
8.08 |
8.12 |
7.95 |
8.01 |
31462手 |
2521万 |
-0.07 |
-0.87% |
2020-11-03 |
8.06 |
8.17 |
8.04 |
8.08 |
37641手 |
3042万 |
0.03 |
0.37% |
2020-11-02 |
8.12 |
8.24 |
8.01 |
8.05 |
37739手 |
3054万 |
-0.03 |
-0.37% |
2020-10-30 |
8.32 |
8.39 |
8.08 |
8.08 |
45741手 |
3749万 |
-0.14 |
-1.70% |
2020-10-29 |
8.07 |
8.40 |
8.03 |
8.22 |
41673手 |
3416万 |
0.03 |
0.37% |
2020-10-28 |
8.11 |
8.23 |
7.86 |
8.19 |
49493手 |
3991万 |
0.14 |
1.74% |
2020-10-27 |
8.18 |
8.18 |
7.91 |
8.05 |
51284手 |
4103万 |
-0.14 |
-1.71% |
2020-10-26 |
8.50 |
8.51 |
7.96 |
8.19 |
88403手 |
7217万 |
-0.36 |
-4.21% |
2020-10-23 |
8.48 |
8.65 |
8.48 |
8.55 |
26537手 |
2266万 |
0.09 |
1.06% |
2020-10-22 |
8.41 |
8.58 |
8.41 |
8.46 |
28268手 |
2398万 |
0.01 |
0.12% |
2020-10-21 |
8.57 |
8.60 |
8.37 |
8.45 |
26937手 |
2274万 |
-0.11 |
-1.28% |
2020-10-20 |
8.42 |
8.58 |
8.35 |
8.56 |
28800手 |
2447万 |
0.17 |
2.03% |
2020-10-19 |
8.54 |
8.69 |
8.33 |
8.39 |
43829手 |
3729万 |
-0.07 |
-0.83% |
2020-10-16 |
8.56 |
8.61 |
8.39 |
8.46 |
34519手 |
2925万 |
-0.13 |
-1.51% |
2020-10-15 |
8.55 |
8.76 |
8.52 |
8.59 |
42309手 |
3636万 |
0.01 |
0.12% |
2020-10-14 |
8.77 |
8.77 |
8.55 |
8.58 |
51276手 |
4422万 |
-0.17 |
-1.94% |
2020-10-13 |
8.61 |
8.75 |
8.44 |
8.75 |
61311手 |
5278万 |
0.15 |
1.74% |
2020-10-12 |
8.57 |
8.66 |
8.50 |
8.60 |
63035手 |
5411万 |
0.10 |
1.18% |
2020-10-09 |
8.11 |
8.54 |
8.11 |
8.50 |
98913手 |
8280万 |
0.52 |
6.52% |
2020-09-30 |
8.25 |
8.28 |
7.91 |
7.98 |
119511手 |
9597万 |
-0.48 |
-5.67% |
2020-09-29 |
8.00 |
8.65 |
7.97 |
8.46 |
173361手 |
14344万 |
0.58 |
7.36% |
2020-09-28 |
7.88 |
8.19 |
7.88 |
7.88 |
159937手 |
12658万 |
-0.87 |
-9.94% |
2020-09-25 |
8.75 |
8.75 |
8.75 |
8.75 |
24206手 |
2118万 |
-0.97 |
-9.98% |
2020-09-24 |
10.20 |
10.33 |
9.72 |
9.72 |
115153手 |
11374万 |
-1.08 |
-10.00% |
2020-09-23 |
10.84 |
11.13 |
10.72 |
10.80 |
51773手 |
5606万 |
-0.10 |
-0.92% |
2020-09-22 |
11.00 |
11.14 |
10.84 |
10.90 |
41262手 |
4518万 |
-0.27 |
-2.42% |
2020-09-21 |
11.32 |
11.38 |
11.06 |
11.17 |
49694手 |
5574万 |
-0.18 |
-1.59% |
2020-09-18 |
11.14 |
11.50 |
11.14 |
11.35 |
50892手 |
5755万 |
0.13 |
1.16% |
2020-09-17 |
11.24 |
11.55 |
11.14 |
11.22 |
68423手 |
7739万 |
0.04 |
0.36% |
2020-09-16 |
11.58 |
11.70 |
11.13 |
11.18 |
93439手 |
10628万 |
-0.65 |
-5.50% |
2020-09-15 |
11.29 |
12.09 |
11.12 |
11.83 |
151194手 |
17593万 |
0.57 |
5.06% |
2020-09-14 |
11.06 |
11.26 |
10.77 |
11.26 |
72865手 |
8109万 |
1.02 |
9.96% |
2020-09-11 |
10.16 |
10.50 |
10.06 |
10.24 |
81664手 |
8393万 |
0.45 |
4.60% |
2020-09-10 |
10.19 |
10.25 |
9.72 |
9.79 |
57865手 |
5765万 |
-0.21 |
-2.10% |
2020-09-09 |
10.58 |
10.70 |
10.00 |
10.00 |
89304手 |
9136万 |
-0.58 |
-5.48% |
2020-09-08 |
10.90 |
11.24 |
10.43 |
10.58 |
87939手 |
9434万 |
-0.23 |
-2.13% |
2020-09-07 |
11.62 |
11.70 |
10.76 |
10.81 |
98588手 |
11016万 |
-0.87 |
-7.45% |
2020-09-04 |
11.21 |
11.89 |
11.21 |
11.68 |
73644手 |
8561万 |
0.00 |
0.00% |
2020-09-03 |
12.20 |
12.21 |
11.60 |
11.68 |
107513手 |
12662万 |
-0.64 |
-5.20% |
2020-09-02 |
11.80 |
12.40 |
11.52 |
12.32 |
133395手 |
16104万 |
0.74 |
6.39% |
N 2020-09-01 |
10.90 |
11.97 |
10.88 |
11.58 |
113688手 |
13164万 |
0.57 |
5.18% |
N 2020-08-31 |
11.06 |
11.42 |
10.70 |
11.01 |
100959手 |
11102万 |
-0.19 |
-1.70% |
N 2020-08-28 |
10.64 |
11.28 |
10.47 |
11.20 |
106131手 |
11613万 |
0.76 |
7.28% |
2020-08-27 |
10.95 |
11.00 |
10.34 |
10.44 |
94448手 |
9953万 |
-0.51 |
-4.66% |
N 2020-08-26 |
11.06 |
11.38 |
10.63 |
10.95 |
117230手 |
12862万 |
-0.04 |
-0.36% |
2020-08-25 |
11.20 |
11.78 |
10.71 |
10.99 |
173178手 |
19362万 |
0.08 |
0.73% |
N 2020-08-24 |
10.50 |
10.91 |
10.16 |
10.91 |
153175手 |
16183万 |
0.99 |
9.98% |
N 2020-08-21 |
9.59 |
10.32 |
9.59 |
9.92 |
119735手 |
11919万 |
0.28 |
2.90% |
2020-08-20 |
9.42 |
9.88 |
9.35 |
9.64 |
100883手 |
9722万 |
0.13 |
1.37% |
2020-08-19 |
9.38 |
9.90 |
9.33 |
9.51 |
126827手 |
12193万 |
-0.19 |
-1.96% |
2020-08-18 |
9.45 |
10.09 |
9.45 |
9.70 |
203920手 |
19793万 |
0.53 |
5.78% |
N 2020-08-17 |
8.80 |
9.17 |
8.51 |
9.17 |
138859手 |
12559万 |
0.83 |
9.95% |
N 2020-08-14 |
8.04 |
8.49 |
8.04 |
8.34 |
68756手 |
5693万 |
0.49 |
6.24% |
N 2020-08-13 |
7.79 |
8.00 |
7.76 |
7.85 |
36137手 |
2846万 |
0.11 |
1.42% |
2020-08-12 |
7.81 |
8.00 |
7.50 |
7.74 |
76346手 |
5858万 |
-0.46 |
-5.61% |
N 2020-08-11 |
9.11 |
9.11 |
8.18 |
8.20 |
160703手 |
13759万 |
-0.89 |
-9.79% |
N 2020-08-10 |
8.60 |
9.09 |
8.60 |
9.09 |
155964手 |
14064万 |
0.83 |
10.05% |
N 2020-08-07 |
8.48 |
8.48 |
8.20 |
8.26 |
26200手 |
2166万 |
-0.13 |
-1.55% |
N 2020-08-06 |
8.57 |
8.81 |
8.25 |
8.39 |
40984手 |
3454万 |
-0.08 |
-0.94% |
N 2020-08-05 |
8.33 |
8.50 |
8.23 |
8.47 |
26947手 |
2255万 |
0.04 |
0.47% |
2020-08-04 |
8.65 |
8.66 |
8.24 |
8.43 |
44069手 |
3694万 |
-0.22 |
-2.54% |
2020-08-03 |
8.70 |
8.76 |
8.55 |
8.65 |
38069手 |
3285万 |
0.01 |
0.12% |
2020-07-31 |
8.75 |
8.84 |
8.45 |
8.64 |
35359手 |
3061万 |
-0.04 |
-0.46% |
2020-07-30 |
8.43 |
8.68 |
8.17 |
8.68 |
40034手 |
3388万 |
0.33 |
3.95% |
N 2020-07-29 |
8.45 |
8.49 |
8.15 |
8.35 |
39902手 |
3309万 |
-0.06 |
-0.71% |
2020-07-28 |
8.78 |
8.88 |
8.35 |
8.41 |
39483手 |
3339万 |
-0.19 |
-2.21% |
2020-07-27 |
8.40 |
8.61 |
8.17 |
8.60 |
34496手 |
2924万 |
0.22 |
2.62% |
2020-07-24 |
8.70 |
9.01 |
8.23 |
8.38 |
57597手 |
4949万 |
-0.47 |
-5.31% |