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 |
2021-03-08 |
9.07 |
9.11 |
8.88 |
8.89 |
138514手 |
12473万 |
-0.12 |
-1.33% |
2021-03-05 |
8.79 |
9.05 |
8.79 |
9.01 |
191999手 |
17253万 |
0.15 |
1.69% |
2021-03-04 |
8.88 |
8.91 |
8.81 |
8.86 |
117559手 |
10393万 |
-0.06 |
-0.67% |
2021-03-03 |
8.78 |
8.93 |
8.76 |
8.92 |
125141手 |
11085万 |
0.15 |
1.71% |
2021-03-02 |
8.84 |
8.86 |
8.73 |
8.77 |
129685手 |
11390万 |
-0.06 |
-0.68% |
2021-03-01 |
8.89 |
8.93 |
8.73 |
8.83 |
149692手 |
13181万 |
-0.02 |
-0.23% |
2021-02-26 |
8.86 |
8.99 |
8.85 |
8.85 |
111294手 |
9922万 |
-0.12 |
-1.34% |
2021-02-25 |
8.97 |
9.07 |
8.89 |
8.97 |
129023手 |
11596万 |
0.03 |
0.34% |
2021-02-24 |
8.93 |
9.05 |
8.88 |
8.94 |
142909手 |
12793万 |
0.01 |
0.11% |
2021-02-23 |
8.96 |
9.03 |
8.88 |
8.93 |
124956手 |
11203万 |
-0.04 |
-0.45% |
2021-02-22 |
9.05 |
9.18 |
8.94 |
8.97 |
242137手 |
21975万 |
-0.05 |
-0.55% |
2021-02-19 |
8.72 |
9.03 |
8.69 |
9.02 |
180443手 |
16022万 |
0.27 |
3.09% |
2021-02-18 |
8.79 |
8.85 |
8.72 |
8.75 |
152675手 |
13391万 |
0.09 |
1.04% |
2021-02-10 |
8.70 |
8.72 |
8.60 |
8.66 |
143173手 |
12399万 |
-0.07 |
-0.80% |
2021-02-09 |
8.52 |
8.76 |
8.48 |
8.73 |
132401手 |
11435万 |
0.21 |
2.46% |
2021-02-08 |
8.50 |
8.62 |
8.44 |
8.52 |
128037手 |
10912万 |
-0.01 |
-0.12% |
2021-02-05 |
8.67 |
8.74 |
8.49 |
8.53 |
140508手 |
12110万 |
-0.13 |
-1.50% |
2021-02-04 |
8.85 |
8.90 |
8.58 |
8.66 |
197964手 |
17215万 |
-0.23 |
-2.59% |
2021-02-03 |
8.91 |
9.00 |
8.88 |
8.89 |
127124手 |
11361万 |
-0.08 |
-0.89% |
2021-02-02 |
8.86 |
8.97 |
8.83 |
8.97 |
129859手 |
11544万 |
0.07 |
0.79% |
2021-02-01 |
8.88 |
8.93 |
8.82 |
8.90 |
101175手 |
8988万 |
0.04 |
0.45% |
2021-01-29 |
8.97 |
9.00 |
8.76 |
8.86 |
111525手 |
9907万 |
-0.04 |
-0.45% |
2021-01-28 |
8.87 |
9.02 |
8.85 |
8.90 |
135610手 |
12097万 |
-0.05 |
-0.56% |
2021-01-27 |
8.98 |
9.08 |
8.93 |
8.95 |
134638手 |
12102万 |
0.00 |
0.00% |
2021-01-26 |
9.20 |
9.24 |
8.92 |
8.95 |
240010手 |
21721万 |
-0.25 |
-2.72% |
2021-01-25 |
9.22 |
9.32 |
9.18 |
9.20 |
187692手 |
17330万 |
-0.06 |
-0.65% |
2021-01-22 |
9.36 |
9.39 |
9.20 |
9.26 |
311997手 |
28932万 |
-0.12 |
-1.28% |
2021-01-21 |
9.34 |
9.54 |
9.32 |
9.38 |
265441手 |
24992万 |
0.04 |
0.43% |
2021-01-20 |
9.36 |
9.43 |
9.30 |
9.34 |
173586手 |
16227万 |
-0.04 |
-0.43% |
2021-01-19 |
9.32 |
9.49 |
9.29 |
9.38 |
217046手 |
20347万 |
0.02 |
0.21% |
2021-01-18 |
9.28 |
9.42 |
9.26 |
9.36 |
244936手 |
22890万 |
0.06 |
0.65% |
2021-01-15 |
9.31 |
9.46 |
9.24 |
9.30 |
216874手 |
20257万 |
0.01 |
0.11% |
2021-01-14 |
9.38 |
9.44 |
9.27 |
9.29 |
283535手 |
26489万 |
-0.12 |
-1.27% |
2021-01-13 |
9.82 |
9.88 |
9.37 |
9.41 |
426247手 |
40967万 |
-0.43 |
-4.37% |
2021-01-12 |
9.42 |
9.88 |
9.37 |
9.84 |
468668手 |
45240万 |
0.41 |
4.35% |
2021-01-11 |
9.74 |
9.82 |
9.43 |
9.43 |
305593手 |
29405万 |
-0.31 |
-3.18% |
2021-01-08 |
9.77 |
9.82 |
9.63 |
9.74 |
279420手 |
27201万 |
-0.04 |
-0.41% |
2021-01-07 |
9.80 |
9.87 |
9.47 |
9.78 |
377936手 |
36633万 |
-0.01 |
-0.10% |
2021-01-06 |
9.90 |
10.05 |
9.70 |
9.79 |
323074手 |
31816万 |
-0.14 |
-1.41% |
2021-01-05 |
9.83 |
10.02 |
9.75 |
9.93 |
447629手 |
44224万 |
0.01 |
0.10% |
2021-01-04 |
9.94 |
10.03 |
9.71 |
9.92 |
481470手 |
47565万 |
0.10 |
1.02% |
2020-12-31 |
9.54 |
9.96 |
9.52 |
9.82 |
633904手 |
62057万 |
0.32 |
3.37% |
2020-12-30 |
9.31 |
9.53 |
9.30 |
9.50 |
274319手 |
25894万 |
0.13 |
1.39% |
2020-12-29 |
9.35 |
9.55 |
9.34 |
9.37 |
181374手 |
17125万 |
0.04 |
0.43% |
2020-12-28 |
9.32 |
9.47 |
9.25 |
9.33 |
164189手 |
15344万 |
-0.02 |
-0.21% |
2020-12-25 |
9.18 |
9.44 |
9.15 |
9.35 |
198467手 |
18483万 |
0.17 |
1.85% |
2020-12-24 |
9.35 |
9.39 |
9.18 |
9.18 |
140036手 |
12985万 |
-0.16 |
-1.71% |
2020-12-23 |
9.33 |
9.44 |
9.30 |
9.34 |
156095手 |
14593万 |
0.05 |
0.54% |
2020-12-22 |
9.61 |
9.64 |
9.27 |
9.29 |
218010手 |
20630万 |
-0.38 |
-3.93% |
2020-12-21 |
9.51 |
9.72 |
9.44 |
9.67 |
173418手 |
16669万 |
0.13 |
1.36% |
2020-12-18 |
9.60 |
9.69 |
9.51 |
9.54 |
167126手 |
16027万 |
-0.12 |
-1.24% |
2020-12-17 |
9.52 |
9.71 |
9.40 |
9.66 |
293386手 |
28153万 |
0.17 |
1.79% |
2020-12-16 |
9.53 |
9.61 |
9.41 |
9.49 |
156261手 |
14843万 |
0.01 |
0.10% |
2020-12-15 |
9.45 |
9.53 |
9.40 |
9.48 |
118538手 |
11213万 |
0.01 |
0.11% |
2020-12-14 |
9.46 |
9.50 |
9.38 |
9.47 |
110176手 |
10402万 |
0.01 |
0.11% |
2020-12-11 |
9.65 |
9.65 |
9.35 |
9.46 |
195975手 |
18568万 |
-0.17 |
-1.76% |
2020-12-10 |
9.63 |
9.71 |
9.55 |
9.63 |
220189手 |
21200万 |
0.00 |
0.00% |
2020-12-09 |
10.04 |
10.09 |
9.62 |
9.63 |
272251手 |
26858万 |
-0.38 |
-3.80% |
2020-12-08 |
9.99 |
10.10 |
9.96 |
10.01 |
164807手 |
16529万 |
0.03 |
0.30% |
2020-12-07 |
10.17 |
10.22 |
9.96 |
9.98 |
210017手 |
21143万 |
-0.20 |
-1.97% |
2020-12-04 |
10.28 |
10.28 |
10.06 |
10.18 |
278556手 |
28239万 |
-0.16 |
-1.55% |
2020-12-03 |
10.20 |
10.45 |
10.15 |
10.34 |
433019手 |
44613万 |
0.39 |
3.92% |
2020-11-30 |
10.05 |
10.30 |
9.95 |
9.95 |
492786手 |
50089万 |
-0.04 |
-0.40% |
2020-11-27 |
9.78 |
10.00 |
9.76 |
9.99 |
222007手 |
21951万 |
0.21 |
2.15% |
2020-11-26 |
9.77 |
9.85 |
9.73 |
9.78 |
158670手 |
15521万 |
-0.02 |
-0.20% |
2020-11-25 |
9.98 |
10.05 |
9.80 |
9.80 |
204089手 |
20236万 |
-0.13 |
-1.31% |
2020-11-24 |
9.90 |
10.02 |
9.85 |
9.93 |
203185手 |
20175万 |
0.02 |
0.20% |
2020-11-23 |
9.77 |
10.14 |
9.76 |
9.91 |
391444手 |
39017万 |
0.09 |
0.92% |
2020-11-20 |
9.75 |
9.85 |
9.75 |
9.82 |
105254手 |
10321万 |
0.01 |
0.10% |
2020-11-19 |
9.70 |
9.85 |
9.65 |
9.81 |
130380手 |
12718万 |
0.03 |
0.31% |
2020-11-18 |
9.73 |
9.87 |
9.68 |
9.78 |
168152手 |
16476万 |
0.05 |
0.51% |
2020-11-17 |
9.64 |
9.73 |
9.57 |
9.73 |
138127手 |
13318万 |
0.04 |
0.41% |
2020-11-16 |
9.50 |
9.71 |
9.47 |
9.69 |
192800手 |
18526万 |
0.27 |
2.87% |
2020-11-13 |
9.48 |
9.50 |
9.33 |
9.42 |
138784手 |
13066万 |
-0.10 |
-1.05% |
2020-11-12 |
9.57 |
9.65 |
9.50 |
9.52 |
130450手 |
12467万 |
-0.07 |
-0.73% |
2020-11-11 |
9.70 |
9.73 |
9.57 |
9.59 |
151081手 |
14568万 |
-0.11 |
-1.13% |
2020-11-10 |
9.90 |
9.92 |
9.67 |
9.70 |
251203手 |
24625万 |
-0.18 |
-1.82% |
2020-11-09 |
9.66 |
10.03 |
9.64 |
9.88 |
410828手 |
40441万 |
0.28 |
2.92% |
2020-11-06 |
9.64 |
9.75 |
9.52 |
9.60 |
193808手 |
18655万 |
-0.02 |
-0.21% |
2020-11-05 |
9.59 |
9.75 |
9.54 |
9.62 |
166945手 |
16062万 |
0.11 |
1.16% |
2020-11-04 |
9.58 |
9.58 |
9.36 |
9.51 |
132863手 |
12603万 |
-0.06 |
-0.63% |
2020-11-03 |
9.31 |
9.65 |
9.30 |
9.57 |
180283手 |
17137万 |
0.31 |
3.35% |
2020-11-02 |
9.32 |
9.54 |
9.21 |
9.26 |
178886手 |
16727万 |
-0.06 |
-0.64% |
2020-10-30 |
9.73 |
9.82 |
9.30 |
9.32 |
204976手 |
19565万 |
-0.45 |
-4.61% |
2020-10-29 |
9.59 |
9.83 |
9.57 |
9.77 |
148876手 |
14445万 |
0.06 |
0.62% |
2020-10-28 |
9.63 |
9.74 |
9.56 |
9.71 |
129730手 |
12532万 |
0.06 |
0.62% |
2020-10-27 |
9.64 |
9.70 |
9.60 |
9.65 |
107866手 |
10405万 |
-0.01 |
-0.10% |
2020-10-26 |
9.81 |
9.81 |
9.61 |
9.66 |
212367手 |
20607万 |
-0.22 |
-2.23% |
2020-10-23 |
10.03 |
10.13 |
9.88 |
9.88 |
158661手 |
15906万 |
-0.19 |
-1.89% |
2020-10-22 |
9.98 |
10.16 |
9.96 |
10.07 |
128458手 |
12908万 |
0.03 |
0.30% |
2020-10-21 |
10.04 |
10.13 |
9.95 |
10.04 |
131379手 |
13154万 |
-0.01 |
-0.10% |
2020-10-20 |
10.03 |
10.06 |
9.93 |
10.05 |
118515手 |
11848万 |
0.00 |
0.00% |
2020-10-19 |
10.30 |
10.36 |
10.05 |
10.05 |
212831手 |
21696万 |
-0.17 |
-1.66% |
2020-10-16 |
10.20 |
10.33 |
10.17 |
10.22 |
162693手 |
16645万 |
0.03 |
0.29% |
2020-10-15 |
10.24 |
10.40 |
10.14 |
10.19 |
181157手 |
18578万 |
-0.03 |
-0.29% |
2020-10-14 |
10.31 |
10.31 |
10.17 |
10.22 |
144761手 |
14806万 |
-0.11 |
-1.06% |
2020-10-13 |
10.35 |
10.37 |
10.24 |
10.33 |
216664手 |
22303万 |
-0.12 |
-1.15% |
2020-10-12 |
10.06 |
10.49 |
10.05 |
10.45 |
421288手 |
43595万 |
0.45 |
4.50% |
2020-10-09 |
10.02 |
10.05 |
9.97 |
10.00 |
161173手 |
16135万 |
0.12 |
1.22% |
2020-09-30 |
10.11 |
10.16 |
9.76 |
9.88 |
287567手 |
28544万 |
-0.25 |
-2.47% |
2020-09-29 |
10.09 |
10.21 |
10.08 |
10.13 |
191110手 |
19375万 |
0.06 |
0.60% |
2020-09-28 |
10.06 |
10.16 |
10.01 |
10.07 |
166367手 |
16756万 |
-0.06 |
-0.59% |
2020-09-25 |
9.99 |
10.20 |
9.90 |
10.13 |
378633手 |
38031万 |
0.20 |
2.01% |
2020-09-24 |
10.04 |
10.12 |
9.90 |
9.93 |
270246手 |
26989万 |
-0.14 |
-1.39% |
2020-09-23 |
10.18 |
10.23 |
10.00 |
10.07 |
271837手 |
27458万 |
-0.12 |
-1.18% |
2020-09-22 |
9.95 |
10.55 |
9.93 |
10.19 |
523385手 |
53785万 |
0.11 |
1.09% |
2020-09-21 |
10.38 |
10.44 |
10.05 |
10.08 |
394469手 |
40237万 |
-0.03 |
-0.30% |
2020-09-18 |
9.72 |
10.20 |
9.69 |
10.11 |
367940手 |
36718万 |
0.39 |
4.01% |
2020-09-17 |
9.71 |
9.84 |
9.65 |
9.72 |
157339手 |
15315万 |
-0.02 |
-0.20% |
2020-09-16 |
9.77 |
9.88 |
9.71 |
9.74 |
137949手 |
13511万 |
-0.05 |
-0.51% |
2020-09-15 |
9.76 |
9.83 |
9.70 |
9.79 |
123992手 |
12110万 |
0.01 |
0.10% |
2020-09-14 |
9.76 |
9.83 |
9.70 |
9.78 |
147927手 |
14439万 |
0.07 |
0.72% |
2020-09-11 |
9.62 |
9.77 |
9.57 |
9.71 |
177964手 |
17226万 |
0.02 |
0.21% |
2020-09-10 |
10.03 |
10.08 |
9.68 |
9.69 |
262989手 |
26015万 |
-0.25 |
-2.52% |
2020-09-09 |
10.07 |
10.14 |
9.90 |
9.94 |
302531手 |
30302万 |
-0.28 |
-2.74% |