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 |
2021-01-15 |
13.58 |
14.01 |
13.16 |
13.61 |
441161手 |
60167万 |
-0.45 |
-3.20% |
2021-01-14 |
15.00 |
15.00 |
14.06 |
14.06 |
604821手 |
86121万 |
-1.56 |
-9.99% |
2021-01-13 |
16.00 |
16.60 |
15.54 |
15.62 |
799105手 |
128301万 |
-0.77 |
-4.70% |
2021-01-12 |
15.12 |
16.39 |
14.97 |
16.39 |
822772手 |
128682万 |
1.49 |
10.00% |
2021-01-11 |
15.49 |
15.76 |
14.87 |
14.90 |
557692手 |
85439万 |
-0.95 |
-5.99% |
2021-01-08 |
15.45 |
15.93 |
14.68 |
15.85 |
684695手 |
106053万 |
0.27 |
1.73% |
2021-01-07 |
16.09 |
16.10 |
15.41 |
15.58 |
795081手 |
125175万 |
-0.83 |
-5.06% |
2021-01-06 |
16.65 |
17.24 |
16.18 |
16.41 |
874488手 |
146117万 |
-0.44 |
-2.61% |
2021-01-05 |
17.60 |
17.74 |
16.50 |
16.85 |
1089783手 |
185775万 |
-0.93 |
-5.23% |
2021-01-04 |
17.50 |
18.57 |
17.10 |
17.78 |
1232294手 |
218593万 |
0.38 |
2.18% |
2020-12-31 |
17.01 |
18.25 |
16.83 |
17.40 |
1116181手 |
195734万 |
-0.11 |
-0.63% |
2020-12-30 |
17.00 |
17.80 |
16.50 |
17.51 |
1249846手 |
215246万 |
0.89 |
5.36% |
2020-12-29 |
18.46 |
18.99 |
16.49 |
16.62 |
1674190手 |
305583万 |
-0.64 |
-3.71% |
2020-12-28 |
15.50 |
17.26 |
15.37 |
17.26 |
1044906手 |
175862万 |
1.57 |
10.01% |
2020-12-25 |
14.52 |
16.48 |
14.21 |
15.69 |
1425827手 |
217910万 |
0.10 |
0.64% |
2020-12-24 |
15.80 |
16.85 |
15.56 |
15.59 |
1733621手 |
284236万 |
0.27 |
1.76% |
2020-12-23 |
13.65 |
15.32 |
12.92 |
15.32 |
1428799手 |
201449万 |
1.39 |
9.98% |
2020-12-22 |
13.35 |
13.93 |
13.25 |
13.93 |
1478667手 |
203060万 |
1.27 |
10.03% |
2020-12-21 |
12.66 |
12.66 |
12.39 |
12.66 |
602063手 |
76116万 |
1.15 |
9.99% |
2020-12-18 |
10.66 |
11.78 |
10.62 |
11.51 |
711583手 |
81545万 |
0.80 |
7.47% |
2020-12-17 |
10.90 |
10.90 |
10.57 |
10.71 |
193239手 |
20632万 |
-0.22 |
-2.01% |
2020-12-16 |
10.85 |
11.07 |
10.79 |
10.93 |
207387手 |
22695万 |
0.06 |
0.55% |
2020-12-15 |
11.13 |
11.13 |
10.86 |
10.87 |
258668手 |
28339万 |
-0.37 |
-3.29% |
2020-12-14 |
11.08 |
11.56 |
10.92 |
11.24 |
439059手 |
49194万 |
0.13 |
1.17% |
2020-12-11 |
10.75 |
11.20 |
10.61 |
11.11 |
441104手 |
48410万 |
0.28 |
2.58% |
2020-12-10 |
10.40 |
11.18 |
10.30 |
10.83 |
367816手 |
39828万 |
0.37 |
3.54% |
2020-12-09 |
10.40 |
10.60 |
10.32 |
10.46 |
144977手 |
15186万 |
0.06 |
0.58% |
2020-12-08 |
10.53 |
10.53 |
10.36 |
10.40 |
97619手 |
10176万 |
-0.14 |
-1.33% |
2020-12-07 |
10.30 |
10.62 |
10.26 |
10.54 |
181935手 |
19094万 |
0.16 |
1.54% |
2020-12-04 |
10.49 |
10.52 |
10.36 |
10.38 |
141688手 |
14770万 |
-0.22 |
-2.08% |
2020-12-03 |
10.24 |
10.82 |
10.18 |
10.60 |
310118手 |
32618万 |
0.40 |
3.92% |
2020-11-30 |
10.32 |
10.45 |
10.20 |
10.20 |
95679手 |
9855万 |
-0.04 |
-0.39% |
2020-11-27 |
10.15 |
10.35 |
10.15 |
10.24 |
79806手 |
8181万 |
0.10 |
0.99% |
2020-11-26 |
10.16 |
10.24 |
10.09 |
10.14 |
74621手 |
7581万 |
-0.02 |
-0.20% |
2020-11-25 |
10.45 |
10.49 |
10.15 |
10.16 |
126200手 |
13019万 |
-0.34 |
-3.24% |
2020-11-24 |
10.54 |
10.59 |
10.41 |
10.50 |
96022手 |
10048万 |
-0.02 |
-0.19% |
2020-11-23 |
10.46 |
10.63 |
10.33 |
10.52 |
155076手 |
16284万 |
0.01 |
0.10% |
2020-11-20 |
10.48 |
10.65 |
10.41 |
10.51 |
135923手 |
14294万 |
-0.03 |
-0.28% |
2020-11-19 |
10.39 |
10.56 |
10.36 |
10.54 |
153890手 |
16125万 |
0.08 |
0.77% |
2020-11-18 |
10.35 |
10.47 |
10.23 |
10.46 |
144094手 |
14936万 |
0.15 |
1.46% |
2020-11-17 |
10.36 |
10.45 |
10.21 |
10.31 |
116176手 |
11969万 |
-0.15 |
-1.43% |
2020-11-16 |
10.25 |
10.50 |
10.17 |
10.46 |
163375手 |
16922万 |
0.21 |
2.05% |
2020-11-13 |
10.47 |
10.48 |
10.15 |
10.25 |
127653手 |
13131万 |
0.00 |
0.00% |
2020-11-12 |
10.41 |
10.55 |
10.19 |
10.25 |
268395手 |
27634万 |
-0.46 |
-4.29% |
2020-11-11 |
10.50 |
11.26 |
10.50 |
10.71 |
434021手 |
47337万 |
0.47 |
4.59% |
2020-11-10 |
10.22 |
10.34 |
10.12 |
10.24 |
105638手 |
10809万 |
0.06 |
0.59% |
2020-11-09 |
10.08 |
10.24 |
10.06 |
10.18 |
86682手 |
8832万 |
0.10 |
0.99% |
2020-11-06 |
10.25 |
10.26 |
10.01 |
10.08 |
68341手 |
6911万 |
-0.17 |
-1.66% |
2020-11-05 |
10.19 |
10.30 |
10.13 |
10.25 |
99756手 |
10192万 |
0.00 |
0.00% |
2020-11-04 |
10.35 |
10.46 |
10.08 |
10.25 |
136437手 |
14035万 |
-0.05 |
-0.48% |
2020-11-03 |
9.72 |
10.69 |
9.64 |
10.30 |
147837手 |
15009万 |
0.58 |
5.97% |
2020-11-02 |
10.02 |
10.02 |
9.63 |
9.72 |
89193手 |
8709万 |
-0.26 |
-2.60% |
2020-10-30 |
10.25 |
10.25 |
9.83 |
9.98 |
107734手 |
10782万 |
-0.22 |
-2.16% |
2020-10-29 |
10.11 |
10.26 |
10.06 |
10.20 |
55926手 |
5699万 |
-0.02 |
-0.20% |
2020-10-28 |
10.25 |
10.33 |
10.12 |
10.22 |
57189手 |
5840万 |
-0.13 |
-1.26% |
2020-10-27 |
10.19 |
10.40 |
10.16 |
10.35 |
63474手 |
6531万 |
0.11 |
1.07% |
2020-10-26 |
10.16 |
10.34 |
10.08 |
10.24 |
51832手 |
5291万 |
0.02 |
0.20% |
2020-10-23 |
10.46 |
10.51 |
10.17 |
10.22 |
84079手 |
8688万 |
-0.25 |
-2.39% |
2020-10-22 |
10.52 |
10.57 |
10.36 |
10.47 |
81116手 |
8462万 |
-0.13 |
-1.23% |
2020-10-21 |
10.78 |
10.78 |
10.60 |
10.60 |
82005手 |
8728万 |
-0.21 |
-1.94% |
2020-10-20 |
10.70 |
10.84 |
10.59 |
10.81 |
124420手 |
13285万 |
-0.03 |
-0.28% |
2020-10-19 |
10.59 |
10.99 |
10.59 |
10.84 |
220432手 |
23950万 |
0.27 |
2.55% |
2020-10-16 |
10.56 |
10.65 |
10.45 |
10.57 |
75326手 |
7932万 |
0.00 |
0.00% |
2020-10-15 |
10.78 |
10.79 |
10.53 |
10.57 |
113555手 |
12036万 |
-0.21 |
-1.95% |
2020-10-14 |
11.01 |
11.08 |
10.72 |
10.78 |
183846手 |
19960万 |
0.02 |
0.19% |
2020-10-13 |
10.75 |
10.85 |
10.60 |
10.76 |
112062手 |
12003万 |
0.01 |
0.09% |
2020-10-12 |
10.42 |
10.82 |
10.42 |
10.75 |
146353手 |
15597万 |
0.37 |
3.56% |
2020-10-09 |
10.35 |
10.46 |
10.21 |
10.38 |
105004手 |
10883万 |
0.31 |
3.08% |
2020-09-30 |
10.20 |
10.24 |
10.02 |
10.07 |
62923手 |
6369万 |
-0.12 |
-1.18% |
2020-09-29 |
10.15 |
10.38 |
10.11 |
10.19 |
75032手 |
7679万 |
0.05 |
0.49% |
2020-09-28 |
10.52 |
10.61 |
10.12 |
10.14 |
109893手 |
11273万 |
-0.38 |
-3.61% |
2020-09-25 |
10.80 |
10.88 |
10.50 |
10.52 |
159101手 |
16919万 |
-0.45 |
-4.10% |
2020-09-24 |
11.00 |
11.31 |
10.92 |
10.97 |
201542手 |
22484万 |
-0.09 |
-0.81% |
2020-09-23 |
11.13 |
11.13 |
10.97 |
11.06 |
98951手 |
10921万 |
-0.08 |
-0.72% |
2020-09-22 |
10.92 |
11.35 |
10.86 |
11.14 |
183438手 |
20304万 |
0.07 |
0.63% |
2020-09-21 |
11.00 |
11.19 |
10.83 |
11.07 |
160130手 |
17724万 |
0.16 |
1.47% |
2020-09-18 |
10.77 |
10.96 |
10.70 |
10.91 |
124654手 |
13514万 |
0.15 |
1.39% |
2020-09-17 |
10.90 |
10.93 |
10.65 |
10.76 |
131471手 |
14125万 |
-0.23 |
-2.09% |
2020-09-16 |
10.95 |
11.25 |
10.94 |
10.99 |
105238手 |
11624万 |
0.01 |
0.09% |
2020-09-15 |
11.12 |
11.12 |
10.86 |
10.98 |
129692手 |
14198万 |
-0.18 |
-1.61% |
2020-09-14 |
11.14 |
11.34 |
11.06 |
11.16 |
168672手 |
18845万 |
0.09 |
0.81% |
2020-09-11 |
10.95 |
11.23 |
10.86 |
11.07 |
189184手 |
20902万 |
-0.13 |
-1.16% |
2020-09-10 |
10.84 |
11.28 |
10.50 |
11.20 |
304444手 |
33376万 |
0.45 |
4.19% |
2020-09-09 |
11.02 |
11.12 |
10.71 |
10.75 |
159010手 |
17311万 |
-0.43 |
-3.85% |
2020-09-08 |
11.03 |
11.25 |
10.90 |
11.18 |
139861手 |
15494万 |
0.15 |
1.36% |
2020-09-07 |
11.40 |
11.52 |
11.02 |
11.03 |
161877手 |
18254万 |
-0.39 |
-3.42% |
2020-09-04 |
11.15 |
11.46 |
11.11 |
11.42 |
130302手 |
14737万 |
0.06 |
0.53% |
2020-09-03 |
11.70 |
11.70 |
11.36 |
11.36 |
246603手 |
28395万 |
-0.53 |
-4.46% |
2020-09-02 |
12.02 |
12.27 |
11.85 |
11.89 |
257999手 |
31099万 |
-0.01 |
-0.08% |
2020-09-01 |
11.97 |
11.97 |
11.62 |
11.90 |
183395手 |
21595万 |
-0.07 |
-0.58% |
2020-08-31 |
11.89 |
12.07 |
11.81 |
11.97 |
206504手 |
24703万 |
0.02 |
0.17% |
2020-08-28 |
11.76 |
12.00 |
11.56 |
11.95 |
235404手 |
27776万 |
0.11 |
0.93% |
2020-08-27 |
11.75 |
11.94 |
11.56 |
11.84 |
196776手 |
23173万 |
0.06 |
0.51% |
2020-08-26 |
12.33 |
12.54 |
11.70 |
11.78 |
368198手 |
44306万 |
-0.70 |
-5.61% |
2020-08-25 |
12.85 |
12.97 |
12.43 |
12.48 |
389918手 |
49267万 |
-0.63 |
-4.80% |
2020-08-24 |
12.79 |
13.36 |
12.54 |
13.11 |
404977手 |
52773万 |
0.19 |
1.47% |
2020-08-21 |
12.89 |
13.34 |
12.51 |
12.92 |
476563手 |
61451万 |
-0.19 |
-1.45% |
2020-08-20 |
14.18 |
14.18 |
12.86 |
13.11 |
737006手 |
99537万 |
-1.07 |
-7.55% |
2020-08-19 |
13.23 |
14.59 |
13.06 |
14.18 |
992694手 |
139069万 |
0.88 |
6.62% |
2020-08-18 |
12.69 |
13.85 |
12.65 |
13.30 |
778072手 |
103524万 |
0.52 |
4.07% |
N 2020-08-17 |
12.42 |
12.92 |
12.33 |
12.78 |
496153手 |
62649万 |
0.10 |
0.79% |
2020-08-14 |
13.06 |
13.30 |
12.46 |
12.68 |
650169手 |
82736万 |
-0.26 |
-2.01% |
2020-08-13 |
11.86 |
13.08 |
11.78 |
12.94 |
864595手 |
109339万 |
0.93 |
7.74% |
2020-08-12 |
12.34 |
12.85 |
11.90 |
12.01 |
658555手 |
81381万 |
-0.33 |
-2.67% |
2020-08-11 |
12.03 |
12.85 |
11.90 |
12.34 |
725209手 |
90352万 |
0.08 |
0.65% |
2020-08-10 |
12.12 |
12.68 |
11.89 |
12.26 |
429421手 |
52824万 |
0.06 |
0.49% |
2020-08-07 |
12.35 |
12.66 |
12.03 |
12.20 |
553137手 |
68388万 |
-0.15 |
-1.22% |
2020-08-06 |
12.45 |
12.85 |
12.09 |
12.35 |
785740手 |
97204万 |
-0.53 |
-4.12% |
2020-08-05 |
11.57 |
12.88 |
11.41 |
12.88 |
921874手 |
113526万 |
1.17 |
9.99% |
2020-08-04 |
11.60 |
12.20 |
11.51 |
11.71 |
810677手 |
96655万 |
0.21 |
1.83% |
2020-08-03 |
11.22 |
11.65 |
11.20 |
11.50 |
455249手 |
52093万 |
0.24 |
2.13% |
2020-07-31 |
11.20 |
11.33 |
11.02 |
11.26 |
368196手 |
41117万 |
-0.14 |
-1.23% |
2020-07-30 |
11.07 |
11.76 |
11.05 |
11.40 |
592343手 |
67825万 |
0.24 |
2.15% |
2020-07-29 |
11.09 |
11.18 |
10.84 |
11.16 |
347072手 |
38210万 |
-0.04 |
-0.36% |
2020-07-28 |
11.37 |
11.48 |
11.00 |
11.20 |
480204手 |
53752万 |
-0.47 |
-4.03% |
2020-07-27 |
11.40 |
11.81 |
11.21 |
11.67 |
743939手 |
85984万 |
0.54 |
4.85% |
2020-07-24 |
10.81 |
11.38 |
10.68 |
11.13 |
610048手 |
67579万 |
0.30 |
2.77% |
2020-07-23 |
10.94 |
11.09 |
10.80 |
10.83 |
327412手 |
35667万 |
-0.22 |
-1.99% |
2020-07-22 |
10.56 |
11.20 |
10.48 |
11.05 |
442503手 |
47813万 |
0.42 |
3.95% |
2020-07-21 |
10.59 |
10.75 |
10.46 |
10.63 |
219790手 |
23378万 |
0.06 |
0.57% |
2020-07-20 |
10.50 |
10.58 |
10.32 |
10.57 |
204666手 |
21456万 |
0.26 |
2.52% |