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 |
2021-03-03 |
8.30 |
8.50 |
8.25 |
8.47 |
42577手 |
3574万 |
0.09 |
1.07% |
2021-03-02 |
8.71 |
8.76 |
8.32 |
8.38 |
50790手 |
4287万 |
-0.19 |
-2.22% |
2021-03-01 |
8.41 |
8.58 |
8.32 |
8.57 |
44523手 |
3770万 |
0.27 |
3.25% |
2021-02-26 |
8.32 |
8.54 |
8.21 |
8.30 |
54120手 |
4524万 |
-0.13 |
-1.54% |
2021-02-25 |
8.62 |
8.73 |
8.41 |
8.43 |
54737手 |
4684万 |
-0.17 |
-1.98% |
2021-02-24 |
8.75 |
8.93 |
8.50 |
8.60 |
53308手 |
4630万 |
-0.16 |
-1.83% |
2021-02-23 |
8.85 |
8.98 |
8.56 |
8.76 |
80037手 |
7004万 |
-0.18 |
-2.01% |
2021-02-22 |
8.53 |
9.07 |
8.50 |
8.94 |
100520手 |
8900万 |
0.41 |
4.81% |
2021-02-19 |
8.29 |
8.54 |
8.24 |
8.53 |
52837手 |
4461万 |
0.20 |
2.40% |
2021-02-18 |
8.26 |
8.49 |
8.17 |
8.33 |
50522手 |
4207万 |
0.23 |
2.84% |
2021-02-10 |
8.08 |
8.17 |
7.92 |
8.10 |
48360手 |
3891万 |
0.00 |
0.00% |
2021-02-09 |
7.77 |
8.14 |
7.74 |
8.10 |
58681手 |
4685万 |
0.38 |
4.92% |
2021-02-08 |
7.85 |
7.94 |
7.55 |
7.72 |
49988手 |
3886万 |
0.01 |
0.13% |
2021-02-05 |
8.00 |
8.29 |
7.67 |
7.71 |
78677手 |
6217万 |
-0.29 |
-3.62% |
2021-02-04 |
8.15 |
8.33 |
7.84 |
8.00 |
76280手 |
6166万 |
-0.19 |
-2.32% |
2021-02-03 |
8.70 |
8.70 |
8.10 |
8.19 |
89997手 |
7500万 |
-0.51 |
-5.86% |
2021-02-02 |
8.27 |
9.09 |
8.27 |
8.70 |
131987手 |
11525万 |
0.43 |
5.20% |
2021-02-01 |
8.89 |
9.09 |
8.27 |
8.27 |
187958手 |
15818万 |
-0.92 |
-10.01% |
2021-01-29 |
9.43 |
9.50 |
8.99 |
9.19 |
99653手 |
9116万 |
-0.16 |
-1.71% |
2021-01-28 |
9.60 |
9.77 |
9.30 |
9.35 |
80230手 |
7636万 |
-0.31 |
-3.21% |
2021-01-27 |
10.13 |
10.19 |
9.63 |
9.66 |
124697手 |
12174万 |
-0.47 |
-4.64% |
2021-01-26 |
10.70 |
10.70 |
10.00 |
10.13 |
130912手 |
13364万 |
-0.67 |
-6.20% |
2021-01-25 |
10.98 |
11.41 |
10.75 |
10.80 |
113781手 |
12544万 |
-0.21 |
-1.91% |
2021-01-22 |
11.18 |
11.29 |
10.95 |
11.01 |
89512手 |
9912万 |
-0.25 |
-2.22% |
2021-01-21 |
11.40 |
11.56 |
11.23 |
11.26 |
115122手 |
13089万 |
-0.16 |
-1.40% |
2021-01-20 |
10.93 |
11.56 |
10.72 |
11.42 |
188283手 |
21248万 |
0.56 |
5.16% |
2021-01-19 |
11.20 |
11.37 |
10.82 |
10.86 |
115672手 |
12771万 |
-0.39 |
-3.47% |
2021-01-18 |
10.47 |
11.53 |
10.46 |
11.25 |
161155手 |
18009万 |
0.63 |
5.93% |
2021-01-15 |
10.41 |
10.65 |
10.21 |
10.62 |
96102手 |
10057万 |
0.13 |
1.24% |
2021-01-14 |
11.00 |
11.09 |
10.41 |
10.49 |
157007手 |
16707万 |
-0.60 |
-5.41% |
2021-01-13 |
11.41 |
11.66 |
11.08 |
11.09 |
195450手 |
22128万 |
-0.21 |
-1.86% |
2021-01-12 |
10.27 |
11.30 |
10.08 |
11.30 |
193493手 |
20988万 |
1.03 |
10.03% |
2021-01-11 |
10.69 |
10.88 |
10.07 |
10.27 |
146706手 |
15203万 |
-0.37 |
-3.48% |
2021-01-08 |
11.31 |
11.52 |
10.59 |
10.64 |
181435手 |
19690万 |
-0.77 |
-6.75% |
2021-01-07 |
11.88 |
11.90 |
11.21 |
11.41 |
209730手 |
24139万 |
-0.49 |
-4.12% |
2021-01-06 |
11.57 |
12.26 |
11.52 |
11.90 |
274942手 |
32873万 |
0.19 |
1.62% |
2021-01-05 |
11.56 |
12.13 |
11.30 |
11.71 |
282640手 |
33145万 |
0.03 |
0.26% |
2021-01-04 |
11.83 |
12.08 |
11.57 |
11.68 |
427828手 |
50654万 |
0.01 |
0.09% |
2020-12-31 |
10.66 |
11.67 |
10.62 |
11.67 |
335508手 |
38518万 |
1.06 |
9.99% |
2020-12-30 |
10.83 |
10.84 |
10.39 |
10.61 |
117502手 |
12439万 |
-0.15 |
-1.39% |
2020-12-29 |
10.90 |
11.13 |
10.62 |
10.76 |
141779手 |
15426万 |
0.15 |
1.41% |
2020-12-28 |
10.70 |
11.05 |
10.47 |
10.61 |
119342手 |
12735万 |
-0.22 |
-2.03% |
2020-12-25 |
10.33 |
10.87 |
10.09 |
10.83 |
146679手 |
15411万 |
0.27 |
2.56% |
2020-12-24 |
10.50 |
10.85 |
10.44 |
10.56 |
162454手 |
17317万 |
0.07 |
0.67% |
2020-12-23 |
10.17 |
10.55 |
10.06 |
10.49 |
123415手 |
12750万 |
0.34 |
3.35% |
2020-12-22 |
10.60 |
10.60 |
10.12 |
10.15 |
115695手 |
11969万 |
-0.40 |
-3.79% |
2020-12-21 |
10.10 |
10.75 |
10.06 |
10.55 |
148043手 |
15541万 |
0.39 |
3.84% |
2020-12-18 |
10.25 |
10.49 |
10.15 |
10.16 |
113992手 |
11720万 |
-0.20 |
-1.93% |
2020-12-17 |
10.51 |
10.60 |
10.20 |
10.36 |
168759手 |
17485万 |
-0.41 |
-3.81% |
2020-12-16 |
10.48 |
11.54 |
10.10 |
10.77 |
290110手 |
30768万 |
0.23 |
2.18% |
2020-12-15 |
9.90 |
10.54 |
9.85 |
10.54 |
174027手 |
17818万 |
0.96 |
10.02% |
2020-12-14 |
9.45 |
9.63 |
9.30 |
9.58 |
74935手 |
7117万 |
0.10 |
1.05% |
2020-12-11 |
9.10 |
9.68 |
8.99 |
9.48 |
114657手 |
10697万 |
0.42 |
4.64% |
2020-12-10 |
9.11 |
9.25 |
9.05 |
9.06 |
48118手 |
4383万 |
-0.11 |
-1.20% |
2020-12-09 |
9.18 |
9.41 |
9.16 |
9.17 |
58193手 |
5385万 |
-0.03 |
-0.33% |
2020-12-08 |
9.31 |
9.45 |
9.18 |
9.20 |
53246手 |
4934万 |
-0.14 |
-1.50% |
2020-12-07 |
9.42 |
9.52 |
9.34 |
9.34 |
43074手 |
4051万 |
-0.08 |
-0.85% |
2020-12-04 |
9.42 |
9.53 |
9.27 |
9.42 |
61161手 |
5736万 |
-0.04 |
-0.42% |
2020-12-03 |
9.70 |
9.72 |
9.45 |
9.46 |
72173手 |
6886万 |
-0.41 |
-4.15% |
2020-11-30 |
10.00 |
10.18 |
9.84 |
9.87 |
83165手 |
8328万 |
-0.21 |
-2.08% |
2020-11-27 |
9.87 |
10.23 |
9.77 |
10.08 |
90571手 |
9092万 |
0.16 |
1.61% |
2020-11-26 |
9.74 |
9.97 |
9.68 |
9.92 |
66382手 |
6530万 |
0.17 |
1.74% |
2020-11-25 |
9.95 |
10.15 |
9.74 |
9.75 |
66019手 |
6540万 |
-0.25 |
-2.50% |
2020-11-24 |
10.15 |
10.41 |
9.96 |
10.00 |
109629手 |
11138万 |
-0.12 |
-1.19% |
2020-11-23 |
9.85 |
10.18 |
9.70 |
10.12 |
119454手 |
11904万 |
0.26 |
2.64% |
2020-11-20 |
9.82 |
9.94 |
9.69 |
9.86 |
65104手 |
6392万 |
0.01 |
0.10% |
2020-11-19 |
9.54 |
9.86 |
9.40 |
9.85 |
100850手 |
9798万 |
0.32 |
3.36% |
2020-11-18 |
9.52 |
9.66 |
9.51 |
9.53 |
39406手 |
3773万 |
-0.06 |
-0.63% |
2020-11-17 |
9.63 |
9.68 |
9.51 |
9.59 |
37305手 |
3581万 |
-0.11 |
-1.13% |
2020-11-16 |
9.45 |
9.76 |
9.36 |
9.70 |
55147手 |
5265万 |
0.25 |
2.65% |
2020-11-13 |
9.35 |
9.66 |
9.24 |
9.45 |
43535手 |
4124万 |
0.08 |
0.85% |
2020-11-12 |
9.45 |
9.51 |
9.32 |
9.37 |
29078手 |
2729万 |
-0.13 |
-1.37% |
2020-11-11 |
9.67 |
9.72 |
9.40 |
9.50 |
43547手 |
4142万 |
-0.15 |
-1.55% |
2020-11-10 |
9.98 |
10.16 |
9.56 |
9.65 |
77892手 |
7659万 |
-0.03 |
-0.31% |
2020-11-09 |
9.33 |
9.75 |
9.33 |
9.68 |
55798手 |
5354万 |
0.35 |
3.75% |
2020-11-06 |
9.46 |
9.56 |
9.27 |
9.33 |
40013手 |
3747万 |
-0.13 |
-1.37% |
2020-11-05 |
9.42 |
9.57 |
9.41 |
9.46 |
42029手 |
3977万 |
-0.08 |
-0.84% |
2020-11-04 |
9.66 |
9.77 |
9.40 |
9.54 |
44974手 |
4289万 |
-0.04 |
-0.42% |
2020-11-03 |
9.23 |
9.65 |
9.19 |
9.58 |
68459手 |
6493万 |
0.42 |
4.58% |
2020-11-02 |
9.28 |
9.58 |
9.07 |
9.16 |
66265手 |
6091万 |
-0.22 |
-2.35% |
2020-10-30 |
9.82 |
9.95 |
9.36 |
9.38 |
70602手 |
6776万 |
-0.39 |
-3.99% |
2020-10-29 |
9.86 |
9.90 |
9.75 |
9.77 |
39975手 |
3923万 |
-0.21 |
-2.10% |
2020-10-28 |
10.00 |
10.07 |
9.74 |
9.98 |
38426手 |
3812万 |
-0.06 |
-0.60% |
2020-10-27 |
9.97 |
10.19 |
9.92 |
10.04 |
37183手 |
3746万 |
0.07 |
0.70% |
2020-10-26 |
9.94 |
10.17 |
9.71 |
9.97 |
46569手 |
4637万 |
0.04 |
0.40% |
2020-10-23 |
10.10 |
10.21 |
9.93 |
9.93 |
51274手 |
5152万 |
-0.17 |
-1.68% |
2020-10-22 |
10.40 |
10.40 |
10.04 |
10.10 |
50061手 |
5076万 |
-0.30 |
-2.88% |
2020-10-21 |
10.76 |
10.86 |
10.33 |
10.40 |
50440手 |
5299万 |
-0.36 |
-3.35% |
2020-10-20 |
10.62 |
10.79 |
10.45 |
10.76 |
48797手 |
5178万 |
0.07 |
0.66% |
2020-10-19 |
10.65 |
10.87 |
10.55 |
10.69 |
55765手 |
5976万 |
0.12 |
1.14% |
2020-10-16 |
10.75 |
10.84 |
10.45 |
10.57 |
76603手 |
8124万 |
-0.22 |
-2.04% |
2020-10-15 |
11.08 |
11.33 |
10.78 |
10.79 |
83539手 |
9184万 |
-0.48 |
-4.26% |
2020-10-14 |
11.53 |
11.86 |
11.20 |
11.27 |
68204手 |
7843万 |
-0.29 |
-2.51% |
2020-10-13 |
11.41 |
11.71 |
11.30 |
11.56 |
72274手 |
8322万 |
0.00 |
0.00% |
2020-10-12 |
11.12 |
11.60 |
11.12 |
11.56 |
88402手 |
10059万 |
0.37 |
3.31% |
2020-10-09 |
11.15 |
11.34 |
11.06 |
11.19 |
79583手 |
8894万 |
0.09 |
0.81% |
2020-09-30 |
10.80 |
11.22 |
10.68 |
11.10 |
65301手 |
7147万 |
0.30 |
2.78% |
2020-09-29 |
10.64 |
11.01 |
10.60 |
10.80 |
55526手 |
6014万 |
0.26 |
2.47% |
2020-09-28 |
10.88 |
10.88 |
10.51 |
10.54 |
42527手 |
4516万 |
-0.26 |
-2.41% |
2020-09-25 |
10.75 |
10.93 |
10.62 |
10.80 |
42939手 |
4636万 |
0.12 |
1.12% |
2020-09-24 |
10.99 |
11.00 |
10.67 |
10.68 |
55229手 |
5966万 |
-0.37 |
-3.35% |
2020-09-23 |
11.10 |
11.24 |
10.97 |
11.05 |
34405手 |
3809万 |
-0.05 |
-0.45% |
2020-09-22 |
11.24 |
11.27 |
11.05 |
11.10 |
51141手 |
5695万 |
-0.27 |
-2.38% |
2020-09-21 |
11.25 |
11.60 |
11.18 |
11.37 |
88421手 |
10104万 |
0.17 |
1.52% |
2020-09-18 |
10.98 |
11.20 |
10.87 |
11.20 |
70673手 |
7817万 |
0.29 |
2.66% |
2020-09-17 |
10.90 |
11.04 |
10.69 |
10.91 |
85059手 |
9228万 |
-0.05 |
-0.46% |
2020-09-16 |
11.31 |
11.38 |
10.94 |
10.96 |
102326手 |
11358万 |
-0.55 |
-4.78% |
2020-09-15 |
11.66 |
11.77 |
11.47 |
11.51 |
63365手 |
7340万 |
-0.14 |
-1.20% |
2020-09-14 |
11.53 |
11.85 |
11.53 |
11.65 |
73471手 |
8569万 |
-0.04 |
-0.34% |
2020-09-11 |
11.66 |
11.86 |
11.29 |
11.69 |
98306手 |
11353万 |
-0.08 |
-0.68% |
2020-09-10 |
11.80 |
11.84 |
11.27 |
11.77 |
116545手 |
13456万 |
0.00 |
0.00% |
2020-09-09 |
11.60 |
11.99 |
11.46 |
11.77 |
107458手 |
12645万 |
-0.04 |
-0.34% |
2020-09-08 |
11.90 |
12.13 |
11.64 |
11.81 |
89040手 |
10565万 |
0.11 |
0.94% |
2020-09-07 |
11.92 |
12.16 |
11.60 |
11.70 |
92329手 |
10971万 |
-0.32 |
-2.66% |
2020-09-04 |
12.00 |
12.26 |
11.86 |
12.02 |
73649手 |
8885万 |
-0.19 |
-1.56% |