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 |
7.80 |
7.96 |
7.70 |
7.77 |
72596手 |
5660万 |
-0.14 |
-1.77% |
2021-01-21 |
8.03 |
8.07 |
7.86 |
7.91 |
69139手 |
5489万 |
-0.14 |
-1.74% |
2021-01-20 |
7.91 |
8.19 |
7.85 |
8.05 |
69300手 |
5561万 |
0.11 |
1.39% |
2021-01-19 |
7.92 |
8.12 |
7.85 |
7.94 |
73662手 |
5868万 |
0.06 |
0.76% |
2021-01-18 |
7.83 |
7.97 |
7.80 |
7.88 |
57353手 |
4525万 |
0.04 |
0.51% |
2021-01-15 |
7.70 |
7.94 |
7.68 |
7.84 |
67009手 |
5233万 |
0.10 |
1.29% |
2021-01-14 |
7.63 |
7.81 |
7.49 |
7.74 |
86671手 |
6647万 |
0.10 |
1.31% |
2021-01-13 |
7.78 |
7.81 |
7.45 |
7.64 |
121844手 |
9266万 |
-0.17 |
-2.18% |
2021-01-12 |
7.69 |
8.18 |
7.65 |
7.81 |
129827手 |
10202万 |
0.11 |
1.43% |
2021-01-11 |
8.08 |
8.11 |
7.70 |
7.70 |
120542手 |
9515万 |
-0.38 |
-4.70% |
2021-01-08 |
8.08 |
8.30 |
7.93 |
8.08 |
92332手 |
7481万 |
-0.08 |
-0.98% |
2021-01-07 |
8.59 |
8.59 |
8.07 |
8.16 |
108411手 |
8930万 |
-0.37 |
-4.34% |
2021-01-06 |
8.68 |
8.85 |
8.47 |
8.53 |
92001手 |
7926万 |
-0.15 |
-1.73% |
2021-01-05 |
9.00 |
9.11 |
8.60 |
8.68 |
163568手 |
14388万 |
-0.45 |
-4.93% |
2021-01-04 |
8.71 |
9.20 |
8.45 |
9.13 |
213522手 |
19078万 |
0.77 |
9.21% |
2020-12-31 |
8.12 |
8.57 |
8.11 |
8.36 |
120243手 |
10065万 |
0.28 |
3.46% |
2020-12-30 |
8.18 |
8.19 |
8.05 |
8.08 |
82682手 |
6704万 |
-0.12 |
-1.46% |
2020-12-29 |
8.20 |
8.50 |
8.12 |
8.20 |
108247手 |
8953万 |
-0.02 |
-0.24% |
2020-12-28 |
8.55 |
8.64 |
8.00 |
8.22 |
126689手 |
10513万 |
-0.32 |
-3.75% |
2020-12-25 |
8.71 |
8.71 |
8.52 |
8.54 |
64611手 |
5553万 |
-0.12 |
-1.39% |
2020-12-24 |
8.87 |
8.90 |
8.56 |
8.66 |
73503手 |
6375万 |
-0.13 |
-1.48% |
2020-12-23 |
8.93 |
9.02 |
8.72 |
8.79 |
69747手 |
6162万 |
-0.18 |
-2.01% |
2020-12-22 |
9.04 |
9.12 |
8.91 |
8.97 |
77227手 |
6954万 |
-0.08 |
-0.88% |
2020-12-21 |
8.81 |
9.24 |
8.70 |
9.05 |
122699手 |
11054万 |
0.30 |
3.43% |
2020-12-18 |
9.03 |
9.05 |
8.64 |
8.75 |
169073手 |
14858万 |
-0.27 |
-2.99% |
2020-12-17 |
9.00 |
9.24 |
8.95 |
9.02 |
118217手 |
10712万 |
0.03 |
0.33% |
2020-12-16 |
9.82 |
9.89 |
8.92 |
8.99 |
232106手 |
21501万 |
-0.83 |
-8.45% |
2020-12-15 |
9.96 |
9.98 |
9.68 |
9.82 |
59929手 |
5893万 |
-0.18 |
-1.80% |
2020-12-14 |
10.10 |
10.14 |
9.98 |
10.00 |
53273手 |
5354万 |
-0.22 |
-2.15% |
2020-12-11 |
10.11 |
10.34 |
9.89 |
10.22 |
89504手 |
9033万 |
0.13 |
1.29% |
2020-12-10 |
10.09 |
10.24 |
9.97 |
10.09 |
58233手 |
5862万 |
0.02 |
0.20% |
2020-12-09 |
10.26 |
10.32 |
10.04 |
10.07 |
53114手 |
5377万 |
-0.18 |
-1.76% |
2020-12-08 |
10.34 |
10.46 |
10.17 |
10.25 |
70216手 |
7207万 |
-0.15 |
-1.44% |
2020-12-07 |
10.86 |
10.86 |
10.40 |
10.40 |
82222手 |
8722万 |
-0.45 |
-4.15% |
2020-12-04 |
10.73 |
10.91 |
10.73 |
10.85 |
41965手 |
4545万 |
0.03 |
0.28% |
2020-12-03 |
10.81 |
10.97 |
10.76 |
10.82 |
37441手 |
4051万 |
-0.04 |
-0.37% |
2020-11-30 |
10.70 |
11.06 |
10.65 |
10.86 |
55592手 |
6039万 |
0.16 |
1.50% |
2020-11-27 |
10.89 |
10.89 |
10.53 |
10.70 |
56359手 |
6006万 |
-0.09 |
-0.83% |
2020-11-26 |
10.83 |
10.99 |
10.76 |
10.79 |
37817手 |
4100万 |
-0.10 |
-0.92% |
2020-11-25 |
11.17 |
11.26 |
10.88 |
10.89 |
55123手 |
6084万 |
-0.24 |
-2.16% |
2020-11-24 |
11.34 |
11.36 |
11.09 |
11.13 |
50051手 |
5597万 |
-0.18 |
-1.59% |
2020-11-23 |
11.25 |
11.43 |
11.08 |
11.31 |
68786手 |
7755万 |
0.06 |
0.53% |
2020-11-20 |
11.44 |
11.48 |
11.15 |
11.25 |
70614手 |
7955万 |
-0.20 |
-1.75% |
2020-11-19 |
10.83 |
11.58 |
10.82 |
11.45 |
153229手 |
17458万 |
0.64 |
5.92% |
2020-11-18 |
10.81 |
11.04 |
10.76 |
10.81 |
46091手 |
5005万 |
-0.08 |
-0.73% |
2020-11-17 |
11.11 |
11.13 |
10.84 |
10.89 |
63451手 |
6938万 |
-0.22 |
-1.98% |
2020-11-16 |
11.11 |
11.26 |
10.94 |
11.11 |
59462手 |
6599万 |
-0.02 |
-0.18% |
2020-11-13 |
11.21 |
11.32 |
11.06 |
11.13 |
55172手 |
6158万 |
-0.09 |
-0.80% |
2020-11-12 |
10.98 |
11.42 |
10.95 |
11.22 |
106305手 |
11944万 |
0.24 |
2.19% |
2020-11-11 |
10.70 |
11.32 |
10.58 |
10.98 |
122860手 |
13611万 |
0.25 |
2.33% |
2020-11-10 |
10.86 |
10.94 |
10.55 |
10.73 |
56639手 |
6059万 |
-0.11 |
-1.01% |
2020-11-09 |
10.67 |
10.88 |
10.56 |
10.84 |
95726手 |
10318万 |
0.09 |
0.84% |
2020-11-06 |
10.17 |
11.01 |
10.01 |
10.75 |
145519手 |
15472万 |
0.58 |
5.70% |
2020-11-05 |
10.15 |
10.23 |
10.05 |
10.17 |
35594手 |
3612万 |
0.08 |
0.79% |
2020-11-04 |
10.05 |
10.13 |
9.97 |
10.09 |
37324手 |
3750万 |
0.06 |
0.60% |
2020-11-03 |
10.00 |
10.14 |
9.94 |
10.03 |
47277手 |
4760万 |
0.06 |
0.60% |
2020-11-02 |
10.30 |
10.30 |
9.89 |
9.97 |
61843手 |
6178万 |
-0.29 |
-2.83% |
2020-10-30 |
10.39 |
10.49 |
10.08 |
10.26 |
58561手 |
6006万 |
-0.12 |
-1.16% |
2020-10-29 |
10.24 |
10.48 |
10.13 |
10.38 |
48871手 |
5040万 |
0.03 |
0.29% |
2020-10-28 |
10.41 |
10.45 |
10.24 |
10.35 |
41577手 |
4298万 |
-0.06 |
-0.58% |
2020-10-27 |
10.36 |
10.53 |
10.24 |
10.41 |
43296手 |
4497万 |
0.00 |
0.00% |
2020-10-26 |
10.53 |
10.55 |
10.32 |
10.41 |
36648手 |
3820万 |
-0.06 |
-0.57% |
2020-10-23 |
10.81 |
10.87 |
10.43 |
10.47 |
47873手 |
5073万 |
-0.36 |
-3.32% |
2020-10-22 |
10.53 |
11.03 |
10.41 |
10.83 |
75899手 |
8169万 |
0.26 |
2.46% |
2020-10-21 |
10.70 |
10.79 |
10.53 |
10.57 |
34133手 |
3625万 |
-0.18 |
-1.67% |
2020-10-20 |
10.60 |
10.77 |
10.51 |
10.75 |
28462手 |
3040万 |
0.11 |
1.03% |
2020-10-19 |
10.88 |
10.91 |
10.59 |
10.64 |
45843手 |
4907万 |
-0.16 |
-1.48% |
2020-10-16 |
10.83 |
10.95 |
10.57 |
10.80 |
54615手 |
5860万 |
-0.02 |
-0.18% |
2020-10-15 |
11.25 |
11.26 |
10.80 |
10.82 |
79888手 |
8745万 |
-0.40 |
-3.56% |
2020-10-14 |
11.43 |
11.57 |
11.20 |
11.22 |
58195手 |
6598万 |
-0.36 |
-3.11% |
2020-10-13 |
11.48 |
11.62 |
11.36 |
11.58 |
55306手 |
6375万 |
0.08 |
0.70% |
2020-10-12 |
11.20 |
11.54 |
11.20 |
11.50 |
55371手 |
6309万 |
0.30 |
2.68% |
2020-10-09 |
11.09 |
11.27 |
11.09 |
11.20 |
36127手 |
4048万 |
0.20 |
1.82% |
2020-09-30 |
11.18 |
11.18 |
10.89 |
11.00 |
42982手 |
4739万 |
-0.09 |
-0.81% |
2020-09-29 |
11.15 |
11.19 |
11.03 |
11.09 |
43165手 |
4786万 |
-0.01 |
-0.09% |
2020-09-28 |
10.88 |
11.18 |
10.88 |
11.10 |
49091手 |
5417万 |
0.23 |
2.12% |
2020-09-25 |
11.07 |
11.12 |
10.79 |
10.87 |
50500手 |
5523万 |
-0.16 |
-1.45% |
2020-09-24 |
11.40 |
11.42 |
11.00 |
11.03 |
73794手 |
8215万 |
-0.42 |
-3.67% |
2020-09-23 |
11.55 |
11.61 |
11.40 |
11.45 |
53078手 |
6087万 |
-0.07 |
-0.61% |
2020-09-22 |
11.58 |
11.80 |
11.47 |
11.52 |
56940手 |
6617万 |
-0.15 |
-1.28% |
2020-09-21 |
11.63 |
11.84 |
11.53 |
11.67 |
58574手 |
6860万 |
0.10 |
0.86% |
2020-09-18 |
11.51 |
11.60 |
11.42 |
11.57 |
38802手 |
4468万 |
0.10 |
0.87% |
2020-09-17 |
11.60 |
11.61 |
11.43 |
11.47 |
43498手 |
5009万 |
-0.12 |
-1.03% |
2020-09-16 |
11.51 |
11.78 |
11.39 |
11.59 |
55948手 |
6464万 |
0.07 |
0.61% |
2020-09-15 |
11.63 |
11.71 |
11.45 |
11.52 |
53451手 |
6157万 |
-0.06 |
-0.52% |
2020-09-14 |
11.51 |
11.66 |
11.44 |
11.58 |
43451手 |
5028万 |
0.12 |
1.05% |
2020-09-11 |
11.53 |
11.72 |
11.33 |
11.46 |
64731手 |
7434万 |
-0.23 |
-1.97% |
2020-09-10 |
12.20 |
12.23 |
11.61 |
11.69 |
83082手 |
9903万 |
-0.40 |
-3.31% |
2020-09-09 |
11.85 |
12.35 |
11.81 |
12.09 |
111396手 |
13542万 |
0.09 |
0.75% |
2020-09-08 |
11.82 |
12.14 |
11.58 |
12.00 |
73951手 |
8752万 |
0.18 |
1.52% |
2020-09-07 |
11.84 |
12.10 |
11.70 |
11.82 |
54210手 |
6456万 |
-0.05 |
-0.42% |
2020-09-04 |
11.70 |
11.91 |
11.53 |
11.87 |
67563手 |
7888万 |
-0.02 |
-0.17% |
2020-09-03 |
12.03 |
12.20 |
11.81 |
11.89 |
54460手 |
6537万 |
-0.19 |
-1.57% |
2020-09-02 |
12.11 |
12.16 |
11.93 |
12.08 |
50928手 |
6139万 |
-0.07 |
-0.58% |
2020-09-01 |
12.10 |
12.15 |
11.95 |
12.15 |
49256手 |
5937万 |
0.05 |
0.41% |
2020-08-31 |
12.44 |
12.44 |
12.09 |
12.10 |
63050手 |
7734万 |
-0.15 |
-1.22% |
2020-08-28 |
12.22 |
12.33 |
11.93 |
12.25 |
78965手 |
9577万 |
0.15 |
1.24% |
N 2020-08-27 |
12.05 |
12.13 |
11.83 |
12.10 |
57494手 |
6894万 |
0.07 |
0.58% |
N 2020-08-26 |
12.62 |
12.67 |
11.98 |
12.03 |
92440手 |
11339万 |
-0.53 |
-4.22% |
2020-08-25 |
12.70 |
12.82 |
12.48 |
12.56 |
54442手 |
6880万 |
-0.15 |
-1.18% |
2020-08-24 |
12.60 |
12.84 |
12.41 |
12.71 |
61669手 |
7806万 |
0.11 |
0.87% |
2020-08-21 |
12.79 |
12.85 |
12.45 |
12.60 |
59529手 |
7543万 |
-0.06 |
-0.47% |
2020-08-20 |
12.90 |
12.90 |
12.58 |
12.66 |
78513手 |
9980万 |
-0.24 |
-1.86% |
2020-08-19 |
13.18 |
13.19 |
12.86 |
12.90 |
98933手 |
12842万 |
-0.29 |
-2.20% |
2020-08-18 |
13.23 |
13.55 |
13.10 |
13.19 |
102128手 |
13567万 |
0.01 |
0.08% |
2020-08-17 |
13.09 |
13.27 |
13.04 |
13.18 |
82881手 |
10906万 |
0.10 |
0.77% |
2020-08-14 |
12.97 |
13.10 |
12.78 |
13.08 |
78275手 |
10119万 |
0.06 |
0.46% |
2020-08-13 |
13.02 |
13.22 |
12.96 |
13.02 |
77255手 |
10126万 |
0.00 |
0.00% |
2020-08-12 |
13.10 |
13.25 |
12.71 |
13.02 |
122506手 |
15851万 |
-0.19 |
-1.44% |
2020-08-11 |
13.71 |
13.93 |
13.15 |
13.21 |
181988手 |
24537万 |
-0.57 |
-4.14% |
2020-08-10 |
13.16 |
14.09 |
13.00 |
13.78 |
264077手 |
36071万 |
0.53 |
4.00% |
2020-08-07 |
13.42 |
13.65 |
13.00 |
13.25 |
125761手 |
16671万 |
-0.35 |
-2.57% |
2020-08-06 |
13.63 |
13.89 |
13.39 |
13.60 |
147982手 |
20145万 |
0.03 |
0.22% |
2020-08-05 |
13.45 |
13.72 |
13.00 |
13.57 |
197682手 |
26467万 |
0.07 |
0.52% |
2020-08-04 |
13.29 |
13.95 |
13.16 |
13.50 |
228626手 |
31019万 |
0.32 |
2.43% |
2020-08-03 |
13.07 |
13.35 |
13.06 |
13.18 |
132527手 |
17492万 |
0.12 |
0.92% |
2020-07-31 |
13.14 |
13.14 |
12.73 |
13.06 |
131504手 |
17073万 |
0.04 |
0.31% |
2020-07-30 |
13.29 |
13.38 |
12.97 |
13.02 |
126056手 |
16561万 |
-0.27 |
-2.03% |
2020-07-29 |
12.87 |
13.43 |
12.75 |
13.29 |
156885手 |
20647万 |
0.41 |
3.18% |
2020-07-28 |
12.73 |
13.07 |
12.70 |
12.88 |
114530手 |
14752万 |
0.07 |
0.55% |
2020-07-27 |
12.72 |
13.13 |
12.41 |
12.81 |
126040手 |
16130万 |
0.11 |
0.87% |
2020-07-24 |
13.61 |
13.75 |
12.53 |
12.70 |
199896手 |
26209万 |
-0.99 |
-7.23% |
2020-07-23 |
13.60 |
13.97 |
13.20 |
13.69 |
247708手 |
33629万 |
-0.12 |
-0.87% |