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 |
2021-01-25 |
17.35 |
19.39 |
17.21 |
18.70 |
544720手 |
100301万 |
1.07 |
6.07% |
2021-01-22 |
16.78 |
18.10 |
16.50 |
17.63 |
453561手 |
78528万 |
0.63 |
3.71% |
2021-01-21 |
16.80 |
17.97 |
16.51 |
17.00 |
492557手 |
84839万 |
-0.09 |
-0.53% |
2021-01-20 |
16.26 |
17.12 |
16.16 |
17.09 |
478904手 |
79659万 |
0.75 |
4.59% |
2021-01-19 |
16.29 |
16.89 |
15.81 |
16.34 |
586485手 |
95441万 |
-0.46 |
-2.74% |
2021-01-18 |
15.44 |
16.80 |
15.27 |
16.80 |
734014手 |
118044万 |
1.53 |
10.02% |
2021-01-15 |
13.70 |
15.27 |
13.70 |
15.27 |
562037手 |
84128万 |
1.39 |
10.01% |
2021-01-14 |
14.79 |
14.89 |
13.81 |
13.88 |
385266手 |
54665万 |
-1.07 |
-7.16% |
2021-01-13 |
14.11 |
15.63 |
14.09 |
14.95 |
571891手 |
87527万 |
0.74 |
5.21% |
2021-01-12 |
13.51 |
14.27 |
13.24 |
14.21 |
211412手 |
29303万 |
0.58 |
4.25% |
2021-01-11 |
14.37 |
14.37 |
13.51 |
13.63 |
261384手 |
36340万 |
-0.84 |
-5.80% |
2021-01-08 |
15.23 |
15.23 |
13.82 |
14.47 |
326438手 |
47091万 |
-0.64 |
-4.24% |
2021-01-07 |
14.36 |
15.78 |
14.34 |
15.11 |
435380手 |
65658万 |
0.62 |
4.28% |
2021-01-06 |
14.85 |
15.25 |
14.35 |
14.49 |
322032手 |
47257万 |
-0.50 |
-3.34% |
2021-01-05 |
13.80 |
15.10 |
13.70 |
14.99 |
442657手 |
63771万 |
1.24 |
9.02% |
2021-01-04 |
13.22 |
14.27 |
13.12 |
13.75 |
326404手 |
44997万 |
0.77 |
5.93% |
2020-12-31 |
13.56 |
13.57 |
12.88 |
12.98 |
182212手 |
23920万 |
-0.22 |
-1.67% |
2020-12-30 |
12.59 |
13.60 |
12.59 |
13.20 |
244888手 |
32541万 |
0.49 |
3.85% |
2020-12-29 |
13.65 |
13.73 |
12.59 |
12.71 |
214213手 |
27983万 |
-1.17 |
-8.43% |
2020-12-28 |
14.14 |
14.15 |
12.85 |
13.88 |
371365手 |
50334万 |
-0.40 |
-2.80% |
2020-12-25 |
13.57 |
14.34 |
13.52 |
14.28 |
306777手 |
42871万 |
0.60 |
4.39% |
2020-12-24 |
13.85 |
13.95 |
13.44 |
13.68 |
234934手 |
32040万 |
-0.01 |
-0.07% |
2020-12-23 |
13.60 |
14.07 |
13.38 |
13.69 |
333701手 |
45955万 |
0.09 |
0.66% |
2020-12-22 |
13.34 |
14.49 |
13.15 |
13.60 |
408114手 |
56538万 |
0.12 |
0.89% |
2020-12-21 |
12.86 |
13.72 |
12.62 |
13.48 |
347103手 |
45722万 |
0.56 |
4.33% |
2020-12-18 |
12.57 |
13.08 |
12.51 |
12.92 |
322903手 |
41397万 |
0.41 |
3.28% |
2020-12-17 |
11.63 |
12.54 |
11.47 |
12.51 |
272925手 |
32867万 |
0.84 |
7.20% |
2020-12-16 |
11.91 |
11.95 |
11.62 |
11.67 |
92424手 |
10846万 |
-0.23 |
-1.93% |
2020-12-15 |
12.06 |
12.09 |
11.73 |
11.90 |
126756手 |
15070万 |
-0.18 |
-1.49% |
2020-12-14 |
11.88 |
12.15 |
11.65 |
12.08 |
132864手 |
15843万 |
0.13 |
1.09% |
2020-12-11 |
12.35 |
12.75 |
11.74 |
11.95 |
160798手 |
19518万 |
-0.40 |
-3.24% |
2020-12-10 |
12.40 |
12.60 |
11.68 |
12.35 |
203046手 |
24721万 |
-0.23 |
-1.83% |
2020-12-09 |
12.88 |
13.07 |
12.56 |
12.58 |
199405手 |
25539万 |
-0.31 |
-2.40% |
2020-12-08 |
12.70 |
13.07 |
12.47 |
12.89 |
206834手 |
26438万 |
0.19 |
1.50% |
2020-12-07 |
12.37 |
13.00 |
12.23 |
12.70 |
216468手 |
27478万 |
0.35 |
2.83% |
2020-12-04 |
12.35 |
12.50 |
12.08 |
12.35 |
129531手 |
15914万 |
0.05 |
0.41% |
2020-12-03 |
12.40 |
12.41 |
12.06 |
12.30 |
145411手 |
17824万 |
-0.35 |
-2.77% |
2020-11-30 |
12.77 |
13.14 |
12.51 |
12.65 |
182277手 |
23340万 |
0.03 |
0.24% |
2020-11-27 |
12.84 |
12.90 |
12.28 |
12.62 |
183639手 |
23015万 |
-0.24 |
-1.87% |
2020-11-26 |
12.99 |
13.15 |
12.41 |
12.86 |
200260手 |
25544万 |
-0.14 |
-1.08% |
2020-11-25 |
13.76 |
13.89 |
12.90 |
13.00 |
325305手 |
43368万 |
-0.78 |
-5.66% |
2020-11-24 |
13.20 |
14.18 |
13.20 |
13.78 |
422818手 |
58174万 |
0.76 |
5.84% |
2020-11-23 |
12.91 |
13.32 |
12.70 |
13.02 |
346324手 |
45126万 |
0.12 |
0.93% |
2020-11-20 |
12.32 |
12.95 |
12.30 |
12.90 |
259519手 |
32757万 |
0.54 |
4.37% |
2020-11-19 |
12.67 |
12.80 |
12.20 |
12.36 |
258320手 |
32045万 |
-0.25 |
-1.98% |
2020-11-18 |
12.75 |
13.10 |
12.48 |
12.61 |
285314手 |
36447万 |
-0.30 |
-2.32% |
2020-11-17 |
12.75 |
13.39 |
12.65 |
12.91 |
398001手 |
51684万 |
-0.19 |
-1.45% |
2020-11-16 |
12.55 |
13.54 |
12.35 |
13.10 |
534202手 |
69132万 |
0.32 |
2.50% |
2020-11-13 |
11.74 |
12.88 |
11.74 |
12.78 |
474000手 |
58515万 |
1.04 |
8.86% |
2020-11-12 |
11.50 |
12.06 |
11.43 |
11.74 |
260873手 |
30657万 |
-0.04 |
-0.34% |
2020-11-11 |
11.54 |
12.34 |
11.43 |
11.78 |
364298手 |
43579万 |
0.22 |
1.90% |
2020-11-10 |
11.60 |
12.08 |
11.28 |
11.56 |
376432手 |
44061万 |
0.14 |
1.23% |
2020-11-09 |
11.10 |
11.54 |
10.88 |
11.42 |
410352手 |
46091万 |
0.53 |
4.87% |
2020-11-06 |
11.00 |
11.70 |
10.80 |
10.89 |
508830手 |
57119万 |
-0.24 |
-2.16% |
2020-11-05 |
10.10 |
11.13 |
9.94 |
11.13 |
578783手 |
62112万 |
1.01 |
9.98% |
2020-11-04 |
10.87 |
10.88 |
10.02 |
10.12 |
388967手 |
40864万 |
0.23 |
2.33% |
2020-11-03 |
9.01 |
9.89 |
9.01 |
9.89 |
42129手 |
4084万 |
0.90 |
10.01% |
2020-11-02 |
9.02 |
9.15 |
8.87 |
8.99 |
38021手 |
3419万 |
-0.03 |
-0.33% |
2020-10-30 |
9.33 |
9.38 |
8.96 |
9.02 |
54659手 |
5001万 |
-0.31 |
-3.32% |
2020-10-29 |
9.23 |
9.45 |
9.22 |
9.33 |
32795手 |
3066万 |
-0.07 |
-0.74% |
2020-10-28 |
9.34 |
9.54 |
9.28 |
9.40 |
39755手 |
3733万 |
-0.02 |
-0.21% |
2020-10-27 |
9.30 |
9.52 |
9.21 |
9.42 |
44750手 |
4211万 |
0.15 |
1.62% |
2020-10-26 |
9.47 |
9.47 |
9.15 |
9.27 |
51022手 |
4742万 |
-0.21 |
-2.21% |
2020-10-23 |
9.72 |
9.88 |
9.44 |
9.48 |
63597手 |
6105万 |
-0.32 |
-3.27% |
2020-10-22 |
10.04 |
10.06 |
9.72 |
9.80 |
59758手 |
5868万 |
-0.24 |
-2.39% |
2020-10-21 |
10.09 |
10.16 |
9.91 |
10.04 |
60450手 |
6065万 |
-0.04 |
-0.40% |
2020-10-20 |
10.03 |
10.36 |
9.90 |
10.08 |
116429手 |
11764万 |
0.07 |
0.70% |
2020-10-19 |
9.68 |
10.16 |
9.62 |
10.01 |
110273手 |
10947万 |
0.41 |
4.27% |
2020-10-16 |
9.79 |
9.90 |
9.55 |
9.60 |
89346手 |
8633万 |
-0.26 |
-2.64% |
2020-10-15 |
10.09 |
10.16 |
9.74 |
9.86 |
123515手 |
12227万 |
-0.32 |
-3.14% |
2020-10-14 |
10.07 |
10.18 |
9.93 |
10.18 |
95528手 |
9650万 |
0.11 |
1.09% |
2020-10-13 |
9.83 |
10.17 |
9.69 |
10.07 |
114667手 |
11471万 |
0.22 |
2.23% |
2020-10-12 |
9.73 |
9.97 |
9.62 |
9.85 |
104124手 |
10200万 |
0.28 |
2.93% |
2020-10-09 |
9.66 |
9.80 |
9.55 |
9.57 |
99006手 |
9576万 |
0.02 |
0.21% |
2020-09-30 |
9.38 |
9.60 |
9.38 |
9.55 |
82767手 |
7869万 |
0.12 |
1.27% |
2020-09-29 |
9.64 |
9.78 |
9.42 |
9.43 |
92513手 |
8852万 |
-0.21 |
-2.18% |
2020-09-28 |
9.30 |
9.81 |
9.29 |
9.64 |
138123手 |
13310万 |
0.21 |
2.23% |
2020-09-25 |
9.50 |
9.64 |
9.34 |
9.43 |
112794手 |
10723万 |
-0.06 |
-0.63% |
2020-09-24 |
9.36 |
9.55 |
9.32 |
9.49 |
137689手 |
12980万 |
0.05 |
0.53% |
2020-09-23 |
9.25 |
9.65 |
9.13 |
9.44 |
158819手 |
15008万 |
0.28 |
3.06% |
2020-09-22 |
9.04 |
9.38 |
8.98 |
9.16 |
131222手 |
12053万 |
0.02 |
0.22% |
2020-09-21 |
8.91 |
9.20 |
8.80 |
9.14 |
112634手 |
10157万 |
0.23 |
2.58% |
2020-09-18 |
8.58 |
8.91 |
8.55 |
8.91 |
113408手 |
9943万 |
0.31 |
3.60% |
2020-09-17 |
8.38 |
8.75 |
8.32 |
8.60 |
119868手 |
10271万 |
0.22 |
2.62% |
2020-09-16 |
8.45 |
8.47 |
8.34 |
8.38 |
51539手 |
4318万 |
-0.12 |
-1.41% |
2020-09-15 |
8.39 |
8.50 |
8.31 |
8.50 |
52488手 |
4418万 |
0.12 |
1.43% |
2020-09-14 |
8.34 |
8.51 |
8.30 |
8.38 |
62819手 |
5285万 |
0.07 |
0.84% |
2020-09-11 |
8.19 |
8.36 |
8.11 |
8.31 |
62751手 |
5171万 |
0.12 |
1.47% |
2020-09-10 |
8.55 |
8.60 |
8.14 |
8.19 |
94074手 |
7849万 |
-0.27 |
-3.19% |
2020-09-09 |
8.76 |
8.82 |
8.33 |
8.46 |
85908手 |
7399万 |
-0.38 |
-4.30% |
2020-09-08 |
9.01 |
9.05 |
8.59 |
8.84 |
123322手 |
10841万 |
-0.12 |
-1.34% |
2020-09-07 |
9.08 |
9.25 |
8.92 |
8.96 |
71403手 |
6506万 |
-0.15 |
-1.65% |
2020-09-04 |
9.00 |
9.14 |
8.89 |
9.11 |
55920手 |
5045万 |
-0.03 |
-0.33% |
2020-09-03 |
9.09 |
9.22 |
9.01 |
9.14 |
71949手 |
6569万 |
0.04 |
0.44% |
2020-09-02 |
9.41 |
9.41 |
9.03 |
9.10 |
111051手 |
10160万 |
-0.25 |
-2.67% |
2020-09-01 |
9.47 |
9.47 |
9.14 |
9.35 |
136115手 |
12587万 |
-0.12 |
-1.27% |
2020-08-31 |
9.90 |
9.99 |
9.42 |
9.47 |
193129手 |
18805万 |
-0.23 |
-2.37% |
2020-08-28 |
9.66 |
9.72 |
9.52 |
9.70 |
73691手 |
7068万 |
-0.05 |
-0.51% |
N 2020-08-27 |
9.52 |
9.77 |
9.45 |
9.75 |
74083手 |
7112万 |
0.23 |
2.42% |
2020-08-26 |
9.72 |
9.84 |
9.47 |
9.52 |
118001手 |
11380万 |
-0.20 |
-2.06% |
2020-08-25 |
10.16 |
10.16 |
9.71 |
9.72 |
175934手 |
17362万 |
-0.40 |
-3.95% |
2020-08-24 |
10.17 |
10.24 |
9.94 |
10.12 |
100516手 |
10175万 |
0.02 |
0.20% |
2020-08-21 |
10.13 |
10.29 |
10.07 |
10.10 |
110513手 |
11229万 |
-0.09 |
-0.88% |
2020-08-20 |
10.05 |
10.34 |
9.95 |
10.19 |
152823手 |
15597万 |
0.03 |
0.29% |
2020-08-19 |
10.62 |
10.62 |
10.07 |
10.16 |
260727手 |
26753万 |
-0.51 |
-4.78% |
2020-08-18 |
10.50 |
10.80 |
10.35 |
10.67 |
268623手 |
28391万 |
0.21 |
2.01% |
2020-08-17 |
10.30 |
10.67 |
10.15 |
10.46 |
304970手 |
31984万 |
0.18 |
1.75% |
2020-08-14 |
10.10 |
10.49 |
9.90 |
10.28 |
241055手 |
24354万 |
0.12 |
1.18% |
2020-08-13 |
10.40 |
10.50 |
10.15 |
10.16 |
272347手 |
28000万 |
-0.36 |
-3.42% |
2020-08-12 |
9.70 |
10.55 |
9.70 |
10.52 |
392241手 |
39664万 |
0.57 |
5.73% |
2020-08-11 |
9.85 |
10.56 |
9.85 |
9.95 |
387831手 |
39356万 |
-0.03 |
-0.30% |
2020-08-10 |
9.95 |
10.30 |
9.66 |
9.98 |
511416手 |
50933万 |
-0.57 |
-5.40% |
2020-08-07 |
11.23 |
12.00 |
10.55 |
10.55 |
986241手 |
109948万 |
-0.36 |
-3.30% |
2020-08-06 |
10.60 |
10.91 |
10.60 |
10.91 |
141773手 |
15364万 |
0.99 |
9.98% |
2020-08-05 |
8.92 |
9.92 |
8.91 |
9.92 |
317552手 |
30041万 |
0.90 |
9.98% |
2020-08-04 |
9.45 |
9.45 |
9.00 |
9.02 |
265390手 |
24284万 |
-0.28 |
-3.01% |
2020-08-03 |
8.92 |
9.30 |
8.85 |
9.30 |
360953手 |
32912万 |
0.38 |
4.26% |
2020-07-31 |
8.51 |
9.00 |
8.36 |
8.92 |
325662手 |
28530万 |
0.34 |
3.96% |
2020-07-30 |
8.30 |
8.72 |
8.25 |
8.58 |
268075手 |
23058万 |
0.20 |
2.39% |
2020-07-29 |
8.46 |
8.46 |
8.02 |
8.38 |
191637手 |
15758万 |
-0.02 |
-0.24% |
2020-07-28 |
8.20 |
8.64 |
8.20 |
8.40 |
237856手 |
20123万 |
0.33 |
4.09% |
2020-07-27 |
7.83 |
8.12 |
7.69 |
8.07 |
136244手 |
10833万 |
0.24 |
3.06% |