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 |
2021-01-20 |
11.92 |
11.94 |
11.90 |
11.94 |
41325手 |
4930万 |
1.09 |
10.05% |
2021-01-19 |
10.20 |
10.85 |
10.15 |
10.85 |
60462手 |
6501万 |
0.99 |
10.04% |
2021-01-18 |
9.60 |
9.86 |
8.95 |
9.86 |
44933手 |
4287万 |
0.90 |
10.04% |
2021-01-15 |
8.69 |
9.08 |
8.69 |
8.96 |
10120手 |
900万 |
0.26 |
2.99% |
2021-01-14 |
8.75 |
8.83 |
8.56 |
8.70 |
14096手 |
1220万 |
-0.08 |
-0.91% |
2021-01-13 |
8.98 |
9.18 |
8.75 |
8.78 |
7620手 |
674万 |
-0.20 |
-2.23% |
2021-01-12 |
8.83 |
8.99 |
8.83 |
8.98 |
4560手 |
406万 |
0.13 |
1.47% |
2021-01-11 |
9.04 |
9.11 |
8.85 |
8.85 |
9230手 |
825万 |
-0.18 |
-1.99% |
2021-01-08 |
9.23 |
9.23 |
9.00 |
9.03 |
9410手 |
854万 |
-0.02 |
-0.22% |
2021-01-07 |
9.33 |
9.34 |
8.94 |
9.05 |
19422手 |
1762万 |
-0.29 |
-3.10% |
2021-01-06 |
9.80 |
9.80 |
9.30 |
9.34 |
19759手 |
1861万 |
-0.54 |
-5.47% |
2021-01-05 |
10.29 |
10.38 |
9.79 |
9.88 |
46465手 |
4648万 |
-0.50 |
-4.82% |
2021-01-04 |
9.99 |
10.38 |
9.78 |
10.38 |
28842手 |
2925万 |
0.39 |
3.90% |
2020-12-31 |
10.00 |
10.24 |
9.81 |
9.99 |
24164手 |
2409万 |
-0.25 |
-2.44% |
2020-12-30 |
10.28 |
10.28 |
9.79 |
10.24 |
15093手 |
1508万 |
0.11 |
1.09% |
2020-12-29 |
9.80 |
10.26 |
9.71 |
10.13 |
26712手 |
2666万 |
0.22 |
2.22% |
2020-12-28 |
9.59 |
9.99 |
9.26 |
9.91 |
29190手 |
2794万 |
0.27 |
2.80% |
2020-12-25 |
9.21 |
9.74 |
9.14 |
9.64 |
21514手 |
2041万 |
0.34 |
3.66% |
2020-12-24 |
9.60 |
9.61 |
9.26 |
9.30 |
8837手 |
826万 |
-0.24 |
-2.52% |
2020-12-23 |
9.72 |
9.72 |
9.53 |
9.54 |
7705手 |
738万 |
-0.11 |
-1.14% |
2020-12-22 |
9.52 |
9.76 |
9.52 |
9.65 |
10964手 |
1058万 |
0.00 |
0.00% |
2020-12-21 |
9.49 |
9.80 |
9.37 |
9.65 |
11693手 |
1126万 |
0.16 |
1.69% |
2020-12-18 |
9.43 |
9.65 |
9.30 |
9.49 |
11720手 |
1108万 |
0.05 |
0.53% |
2020-12-17 |
9.26 |
9.46 |
9.00 |
9.44 |
11551手 |
1065万 |
0.14 |
1.50% |
2020-12-16 |
9.53 |
9.58 |
9.28 |
9.30 |
9720手 |
909万 |
-0.22 |
-2.31% |
2020-12-15 |
9.73 |
9.75 |
9.50 |
9.52 |
9436手 |
902万 |
-0.20 |
-2.06% |
2020-12-14 |
9.78 |
9.88 |
9.68 |
9.72 |
8831手 |
861万 |
-0.08 |
-0.82% |
2020-12-11 |
10.06 |
10.06 |
9.72 |
9.80 |
10100手 |
994万 |
-0.16 |
-1.61% |
2020-12-10 |
9.95 |
10.06 |
9.91 |
9.96 |
6060手 |
604万 |
-0.04 |
-0.40% |
2020-12-09 |
10.20 |
10.20 |
10.00 |
10.00 |
9009手 |
905万 |
-0.10 |
-0.99% |
2020-12-08 |
10.10 |
10.54 |
10.03 |
10.10 |
16138手 |
1639万 |
-0.20 |
-1.94% |
2020-12-07 |
11.25 |
11.25 |
10.26 |
10.30 |
33359手 |
3556万 |
-0.14 |
-1.34% |
2020-12-04 |
10.33 |
10.55 |
10.27 |
10.44 |
15281手 |
1596万 |
0.08 |
0.77% |
2020-12-03 |
10.35 |
10.49 |
10.26 |
10.36 |
14746手 |
1526万 |
0.36 |
3.60% |
2020-11-30 |
9.95 |
10.15 |
9.94 |
10.00 |
10912手 |
1097万 |
0.06 |
0.60% |
2020-11-27 |
9.99 |
10.01 |
9.85 |
9.94 |
10411手 |
1031万 |
-0.05 |
-0.50% |
2020-11-26 |
10.05 |
10.12 |
9.98 |
9.99 |
9418手 |
945万 |
-0.09 |
-0.89% |
2020-11-25 |
10.07 |
10.25 |
10.06 |
10.08 |
9599手 |
971万 |
0.01 |
0.10% |
2020-11-24 |
10.10 |
10.17 |
10.05 |
10.07 |
7971手 |
805万 |
-0.04 |
-0.40% |
2020-11-23 |
10.16 |
10.22 |
10.02 |
10.11 |
10948手 |
1107万 |
0.01 |
0.10% |
2020-11-20 |
10.29 |
10.29 |
10.02 |
10.10 |
20034手 |
2028万 |
-0.11 |
-1.08% |
2020-11-19 |
10.33 |
10.49 |
10.08 |
10.21 |
24644手 |
2521万 |
-0.12 |
-1.16% |
2020-11-18 |
10.10 |
10.36 |
10.09 |
10.33 |
11589手 |
1188万 |
0.23 |
2.28% |
2020-11-17 |
10.20 |
10.22 |
10.06 |
10.10 |
10759手 |
1089万 |
-0.07 |
-0.69% |
2020-11-16 |
10.16 |
10.20 |
10.02 |
10.17 |
8949手 |
904万 |
0.05 |
0.49% |
2020-11-13 |
10.24 |
10.25 |
10.05 |
10.12 |
10567手 |
1071万 |
-0.12 |
-1.17% |
2020-11-12 |
10.20 |
10.30 |
10.16 |
10.24 |
6894手 |
704万 |
0.03 |
0.29% |
2020-11-11 |
10.55 |
10.55 |
10.15 |
10.21 |
11700手 |
1202万 |
-0.19 |
-1.83% |
2020-11-10 |
10.60 |
10.63 |
10.32 |
10.40 |
12875手 |
1345万 |
-0.15 |
-1.42% |
2020-11-09 |
10.25 |
10.60 |
10.23 |
10.55 |
15818手 |
1659万 |
0.32 |
3.13% |
2020-11-06 |
10.39 |
10.39 |
10.12 |
10.23 |
13329手 |
1362万 |
-0.17 |
-1.64% |
2020-11-05 |
10.28 |
10.43 |
10.19 |
10.40 |
13320手 |
1374万 |
0.24 |
2.36% |
2020-11-04 |
10.33 |
10.49 |
10.11 |
10.16 |
12100手 |
1244万 |
-0.13 |
-1.26% |
2020-11-03 |
10.39 |
10.50 |
10.25 |
10.29 |
11354手 |
1176万 |
0.06 |
0.59% |
2020-11-02 |
10.10 |
10.31 |
9.97 |
10.23 |
12522手 |
1272万 |
0.18 |
1.79% |
2020-10-30 |
10.57 |
10.62 |
9.98 |
10.05 |
16732手 |
1720万 |
-0.50 |
-4.74% |
2020-10-29 |
10.57 |
10.70 |
10.51 |
10.55 |
7585手 |
804万 |
-0.13 |
-1.22% |
2020-10-28 |
10.74 |
10.75 |
10.43 |
10.68 |
10845手 |
1148万 |
-0.02 |
-0.19% |
2020-10-27 |
10.79 |
10.83 |
10.64 |
10.70 |
9704手 |
1040万 |
-0.09 |
-0.83% |
2020-10-26 |
10.77 |
10.86 |
10.48 |
10.79 |
13081手 |
1401万 |
0.06 |
0.56% |
2020-10-23 |
10.95 |
11.08 |
10.71 |
10.73 |
13496手 |
1467万 |
-0.22 |
-2.01% |
2020-10-22 |
11.11 |
11.11 |
10.82 |
10.95 |
14073手 |
1537万 |
-0.12 |
-1.08% |
2020-10-21 |
11.33 |
11.33 |
10.96 |
11.07 |
17478手 |
1935万 |
-0.23 |
-2.04% |
2020-10-20 |
11.22 |
11.33 |
11.13 |
11.30 |
13029手 |
1464万 |
0.06 |
0.53% |
2020-10-19 |
11.42 |
11.53 |
11.18 |
11.24 |
14639手 |
1660万 |
-0.10 |
-0.88% |
2020-10-16 |
11.45 |
11.47 |
11.17 |
11.34 |
19236手 |
2174万 |
-0.05 |
-0.44% |
2020-10-15 |
11.82 |
12.05 |
11.35 |
11.39 |
39940手 |
4604万 |
-0.41 |
-3.48% |
2020-10-14 |
12.78 |
12.80 |
11.72 |
11.80 |
50753手 |
6168万 |
-0.96 |
-7.52% |
2020-10-13 |
12.47 |
12.89 |
12.40 |
12.76 |
36097手 |
4571万 |
0.29 |
2.33% |
2020-10-12 |
12.95 |
12.95 |
12.23 |
12.47 |
41908手 |
5217万 |
0.10 |
0.81% |
2020-10-09 |
12.50 |
12.50 |
12.13 |
12.37 |
16258手 |
2009万 |
0.23 |
1.90% |
2020-09-30 |
11.89 |
12.65 |
11.76 |
12.14 |
23469手 |
2868万 |
0.26 |
2.19% |
2020-09-29 |
12.25 |
12.30 |
11.74 |
11.88 |
15596手 |
1855万 |
-0.11 |
-0.92% |
2020-09-28 |
12.40 |
12.41 |
11.98 |
11.99 |
15087手 |
1836万 |
-0.31 |
-2.52% |
2020-09-25 |
12.76 |
12.76 |
12.03 |
12.30 |
12540手 |
1555万 |
-0.20 |
-1.60% |
2020-09-24 |
12.90 |
12.96 |
12.50 |
12.50 |
18182手 |
2301万 |
-0.50 |
-3.85% |
2020-09-23 |
13.18 |
13.18 |
12.97 |
13.00 |
12850手 |
1677万 |
0.10 |
0.78% |
2020-09-22 |
13.11 |
13.15 |
12.80 |
12.90 |
21065手 |
2728万 |
-0.21 |
-1.60% |
2020-09-21 |
13.00 |
13.35 |
12.91 |
13.11 |
28160手 |
3692万 |
0.04 |
0.31% |
2020-09-18 |
12.67 |
13.39 |
12.55 |
13.07 |
36441手 |
4783万 |
0.38 |
2.99% |
2020-09-17 |
12.88 |
12.88 |
12.51 |
12.69 |
16040手 |
2035万 |
0.00 |
0.00% |
2020-09-16 |
12.71 |
12.93 |
12.31 |
12.69 |
26851手 |
3411万 |
0.14 |
1.12% |
2020-09-15 |
12.74 |
13.33 |
12.35 |
12.55 |
29537手 |
3721万 |
-0.18 |
-1.41% |
2020-09-14 |
11.79 |
12.85 |
11.78 |
12.73 |
53938手 |
6729万 |
0.94 |
7.97% |
2020-09-11 |
11.01 |
11.95 |
10.66 |
11.79 |
34116手 |
3935万 |
0.72 |
6.50% |
2020-09-10 |
11.69 |
11.82 |
11.06 |
11.07 |
19902手 |
2253万 |
-0.58 |
-4.98% |
2020-09-09 |
12.00 |
12.00 |
11.58 |
11.65 |
16975手 |
1997万 |
-0.43 |
-3.56% |
2020-09-08 |
11.97 |
12.10 |
11.80 |
12.08 |
15468手 |
1850万 |
0.14 |
1.17% |
2020-09-07 |
12.13 |
12.28 |
11.94 |
11.94 |
16952手 |
2055万 |
-0.13 |
-1.08% |
2020-09-04 |
11.86 |
12.10 |
11.60 |
12.07 |
14289手 |
1703万 |
0.01 |
0.08% |
2020-09-03 |
12.19 |
12.20 |
12.00 |
12.06 |
15379手 |
1858万 |
-0.13 |
-1.07% |
2020-09-02 |
12.18 |
12.38 |
12.09 |
12.19 |
13036手 |
1594万 |
-0.15 |
-1.22% |
2020-09-01 |
12.29 |
12.48 |
12.05 |
12.34 |
22763手 |
2789万 |
0.06 |
0.49% |
2020-08-31 |
12.30 |
12.55 |
12.28 |
12.28 |
24045手 |
2976万 |
0.01 |
0.08% |
2020-08-28 |
12.26 |
12.36 |
12.03 |
12.27 |
15454手 |
1888万 |
0.01 |
0.08% |
2020-08-27 |
12.06 |
12.33 |
11.88 |
12.26 |
21180手 |
2568万 |
0.24 |
2.00% |
2020-08-26 |
12.24 |
12.59 |
12.02 |
12.02 |
33313手 |
4102万 |
-0.20 |
-1.64% |
2020-08-25 |
12.13 |
12.47 |
11.95 |
12.22 |
29723手 |
3632万 |
0.13 |
1.07% |
N 2020-08-24 |
11.96 |
12.23 |
11.68 |
12.09 |
25745手 |
3054万 |
0.19 |
1.60% |
2020-08-21 |
12.05 |
12.39 |
11.83 |
11.90 |
22898手 |
2757万 |
-0.14 |
-1.16% |
2020-08-20 |
12.10 |
12.35 |
11.66 |
12.04 |
16955手 |
2052万 |
-0.15 |
-1.23% |
2020-08-19 |
12.50 |
12.63 |
12.18 |
12.19 |
22302手 |
2750万 |
-0.31 |
-2.48% |
2020-08-18 |
12.51 |
12.78 |
12.34 |
12.50 |
30117手 |
3764万 |
0.00 |
0.00% |
2020-08-17 |
12.11 |
12.56 |
12.05 |
12.50 |
27743手 |
3428万 |
0.36 |
2.96% |
2020-08-14 |
12.11 |
12.32 |
11.94 |
12.14 |
21702手 |
2626万 |
0.14 |
1.17% |
2020-08-13 |
12.04 |
12.25 |
11.95 |
12.00 |
19650手 |
2376万 |
-0.04 |
-0.33% |
2020-08-12 |
12.35 |
12.39 |
11.68 |
12.04 |
29670手 |
3550万 |
-0.32 |
-2.59% |
2020-08-11 |
13.04 |
13.11 |
12.00 |
12.36 |
42722手 |
5395万 |
-0.75 |
-5.72% |
2020-08-10 |
13.01 |
13.32 |
12.98 |
13.11 |
26172手 |
3437万 |
-0.06 |
-0.46% |
2020-08-07 |
13.49 |
13.65 |
13.03 |
13.17 |
34392手 |
4555万 |
-0.33 |
-2.44% |
2020-08-06 |
13.60 |
13.86 |
13.15 |
13.50 |
39391手 |
5307万 |
0.03 |
0.22% |
2020-08-05 |
13.58 |
13.69 |
13.00 |
13.47 |
40802手 |
5471万 |
0.07 |
0.52% |
2020-08-04 |
13.75 |
14.21 |
13.32 |
13.40 |
58880手 |
8009万 |
-0.44 |
-3.18% |
2020-08-03 |
13.49 |
14.03 |
13.16 |
13.84 |
64906手 |
8856万 |
0.65 |
4.93% |
2020-07-31 |
12.93 |
13.30 |
12.84 |
13.19 |
41692手 |
5479万 |
0.26 |
2.01% |
2020-07-30 |
12.99 |
13.36 |
12.84 |
12.93 |
49209手 |
6444万 |
-0.06 |
-0.46% |
2020-07-29 |
12.20 |
12.99 |
12.18 |
12.99 |
47226手 |
5988万 |
0.81 |
6.65% |
2020-07-28 |
12.10 |
12.44 |
11.96 |
12.18 |
26552手 |
3247万 |
0.10 |
0.83% |
2020-07-27 |
12.57 |
12.57 |
11.50 |
12.08 |
38993手 |
4688万 |
-0.64 |
-5.03% |
2020-07-24 |
12.48 |
13.28 |
12.33 |
12.72 |
59986手 |
7673万 |
0.27 |
2.17% |
2020-07-23 |
12.64 |
12.82 |
12.25 |
12.45 |
33929手 |
4248万 |
-0.35 |
-2.73% |
2020-07-22 |
12.95 |
13.35 |
12.68 |
12.80 |
52168手 |
6750万 |
-0.35 |
-2.66% |
2020-07-21 |
12.65 |
13.38 |
12.41 |
13.15 |
58057手 |
7460万 |
0.48 |
3.79% |