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 |
11.67 |
11.74 |
11.60 |
11.71 |
27314手 |
3188万 |
0.04 |
0.34% |
2021-03-02 |
11.78 |
11.86 |
11.60 |
11.67 |
32922手 |
3862万 |
-0.13 |
-1.10% |
2021-03-01 |
11.60 |
11.82 |
11.59 |
11.80 |
37311手 |
4363万 |
0.20 |
1.72% |
2021-02-26 |
11.60 |
11.66 |
11.51 |
11.60 |
28998手 |
3358万 |
-0.11 |
-0.94% |
2021-02-25 |
11.68 |
11.80 |
11.65 |
11.71 |
33898手 |
3971万 |
0.07 |
0.60% |
2021-02-24 |
11.66 |
11.78 |
11.55 |
11.64 |
35571手 |
4146万 |
-0.03 |
-0.26% |
2021-02-23 |
11.74 |
11.82 |
11.52 |
11.67 |
46161手 |
5387万 |
-0.16 |
-1.35% |
2021-02-22 |
11.83 |
12.04 |
11.82 |
11.83 |
73133手 |
8730万 |
0.01 |
0.09% |
2021-02-19 |
11.53 |
11.87 |
11.45 |
11.82 |
57467手 |
6706万 |
0.29 |
2.52% |
2021-02-18 |
11.39 |
11.75 |
11.39 |
11.53 |
42570手 |
4914万 |
0.24 |
2.13% |
2021-02-10 |
11.29 |
11.32 |
11.15 |
11.29 |
34113手 |
3836万 |
0.03 |
0.27% |
2021-02-09 |
11.01 |
11.33 |
10.96 |
11.26 |
41203手 |
4606万 |
0.25 |
2.27% |
2021-02-08 |
11.17 |
11.22 |
10.88 |
11.01 |
48240手 |
5308万 |
-0.13 |
-1.17% |
2021-02-05 |
11.31 |
11.39 |
11.05 |
11.14 |
62534手 |
6984万 |
-0.14 |
-1.24% |
2021-02-04 |
12.05 |
12.05 |
11.07 |
11.28 |
99940手 |
11485万 |
-0.79 |
-6.54% |
2021-02-03 |
12.65 |
12.70 |
11.98 |
12.07 |
113653手 |
13862万 |
-0.65 |
-5.11% |
2021-02-02 |
12.89 |
13.24 |
12.72 |
12.72 |
85815手 |
11121万 |
-0.31 |
-2.38% |
2021-02-01 |
13.50 |
13.59 |
12.90 |
13.03 |
100894手 |
13219万 |
-0.67 |
-4.89% |
2021-01-29 |
13.81 |
13.98 |
12.80 |
13.70 |
160873手 |
21732万 |
-0.12 |
-0.87% |
2021-01-28 |
13.71 |
14.57 |
13.66 |
13.82 |
149231手 |
21200万 |
-0.33 |
-2.33% |
2021-01-27 |
13.91 |
14.35 |
13.70 |
14.15 |
92946手 |
13012万 |
0.03 |
0.21% |
2021-01-26 |
14.38 |
14.38 |
13.81 |
14.12 |
117785手 |
16512万 |
-0.28 |
-1.94% |
2021-01-25 |
13.61 |
14.48 |
13.50 |
14.40 |
182757手 |
25869万 |
0.78 |
5.73% |
2021-01-22 |
13.96 |
13.98 |
13.42 |
13.62 |
75035手 |
10209万 |
-0.34 |
-2.44% |
2021-01-21 |
13.68 |
14.07 |
13.57 |
13.96 |
124508手 |
17296万 |
0.22 |
1.60% |
2021-01-20 |
13.28 |
13.90 |
13.25 |
13.74 |
105717手 |
14466万 |
0.51 |
3.85% |
2021-01-19 |
13.40 |
13.65 |
13.20 |
13.23 |
66853手 |
8960万 |
-0.31 |
-2.29% |
2021-01-18 |
13.69 |
14.05 |
13.50 |
13.54 |
103216手 |
14174万 |
-0.08 |
-0.59% |
2021-01-15 |
13.30 |
13.64 |
13.10 |
13.62 |
64488手 |
8602万 |
0.16 |
1.19% |
2021-01-14 |
13.20 |
13.65 |
13.09 |
13.46 |
105725手 |
14232万 |
0.12 |
0.90% |
2021-01-13 |
12.76 |
13.65 |
12.59 |
13.34 |
112284手 |
14802万 |
0.54 |
4.22% |
2021-01-12 |
12.46 |
12.88 |
12.40 |
12.80 |
50818手 |
6476万 |
0.30 |
2.40% |
2021-01-11 |
12.85 |
12.87 |
12.42 |
12.50 |
63377手 |
8007万 |
-0.48 |
-3.70% |
2021-01-08 |
12.88 |
13.11 |
12.71 |
12.98 |
49962手 |
6479万 |
-0.02 |
-0.15% |
2021-01-07 |
13.30 |
13.45 |
12.80 |
13.00 |
96401手 |
12620万 |
-0.48 |
-3.56% |
2021-01-06 |
13.80 |
13.84 |
13.43 |
13.48 |
92332手 |
12520万 |
-0.45 |
-3.23% |
2021-01-05 |
13.51 |
14.08 |
13.37 |
13.93 |
155883手 |
21552万 |
0.42 |
3.11% |
2021-01-04 |
13.09 |
13.66 |
13.04 |
13.51 |
105326手 |
14136万 |
0.31 |
2.35% |
2020-12-31 |
13.16 |
13.43 |
13.01 |
13.20 |
90860手 |
11975万 |
0.02 |
0.15% |
2020-12-30 |
13.68 |
13.68 |
13.04 |
13.18 |
107211手 |
14185万 |
-0.40 |
-2.95% |
2020-12-29 |
13.41 |
13.85 |
13.06 |
13.58 |
159442手 |
21574万 |
0.27 |
2.03% |
2020-12-28 |
13.12 |
13.56 |
12.99 |
13.31 |
96857手 |
12869万 |
0.11 |
0.83% |
2020-12-25 |
12.76 |
13.60 |
12.65 |
13.20 |
108567手 |
14284万 |
0.37 |
2.88% |
2020-12-24 |
12.57 |
12.90 |
12.52 |
12.83 |
80262手 |
10227万 |
0.14 |
1.10% |
2020-12-23 |
12.05 |
12.83 |
12.05 |
12.69 |
82040手 |
10267万 |
0.64 |
5.31% |
2020-12-22 |
12.44 |
12.45 |
12.03 |
12.05 |
34080手 |
4164万 |
-0.43 |
-3.45% |
2020-12-21 |
12.34 |
12.49 |
12.21 |
12.48 |
35054手 |
4336万 |
0.11 |
0.89% |
2020-12-18 |
12.19 |
12.56 |
12.18 |
12.37 |
44113手 |
5465万 |
0.20 |
1.64% |
2020-12-17 |
12.00 |
12.17 |
11.87 |
12.17 |
23970手 |
2876万 |
0.15 |
1.25% |
2020-12-16 |
12.22 |
12.23 |
12.00 |
12.02 |
14304手 |
1723万 |
-0.17 |
-1.40% |
2020-12-15 |
12.15 |
12.24 |
12.11 |
12.19 |
11973手 |
1456万 |
0.05 |
0.41% |
2020-12-14 |
12.02 |
12.23 |
12.02 |
12.14 |
15926手 |
1934万 |
0.12 |
1.00% |
2020-12-11 |
12.20 |
12.30 |
11.90 |
12.02 |
30468手 |
3667万 |
-0.18 |
-1.48% |
2020-12-10 |
12.22 |
12.29 |
12.08 |
12.20 |
17706手 |
2155万 |
-0.02 |
-0.16% |
2020-12-09 |
12.50 |
12.50 |
12.22 |
12.22 |
31973手 |
3944万 |
-0.28 |
-2.24% |
2020-12-08 |
12.67 |
12.68 |
12.47 |
12.50 |
27305手 |
3423万 |
-0.18 |
-1.42% |
2020-12-07 |
12.70 |
12.93 |
12.67 |
12.68 |
33402手 |
4275万 |
0.02 |
0.16% |
2020-12-04 |
12.76 |
12.80 |
12.64 |
12.66 |
24985手 |
3172万 |
-0.09 |
-0.71% |
2020-12-03 |
12.84 |
12.92 |
12.67 |
12.75 |
38244手 |
4881万 |
0.03 |
0.24% |
2020-11-30 |
12.63 |
12.91 |
12.53 |
12.72 |
50419手 |
6426万 |
-0.01 |
-0.08% |
2020-11-27 |
12.88 |
13.02 |
12.61 |
12.73 |
70325手 |
9017万 |
0.16 |
1.27% |
2020-11-26 |
12.42 |
12.61 |
12.39 |
12.57 |
28002手 |
3505万 |
0.13 |
1.04% |
2020-11-25 |
12.58 |
12.70 |
12.41 |
12.44 |
37919手 |
4770万 |
-0.14 |
-1.11% |
2020-11-24 |
12.61 |
12.81 |
12.54 |
12.58 |
35371手 |
4473万 |
0.02 |
0.16% |
2020-11-23 |
12.50 |
12.68 |
12.31 |
12.56 |
37360手 |
4686万 |
0.06 |
0.48% |
2020-11-20 |
12.54 |
12.58 |
12.41 |
12.50 |
27789手 |
3470万 |
0.00 |
0.00% |
2020-11-19 |
12.35 |
12.59 |
12.22 |
12.50 |
42569手 |
5294万 |
0.14 |
1.13% |
2020-11-18 |
12.32 |
12.45 |
12.27 |
12.36 |
23818手 |
2946万 |
0.02 |
0.16% |
2020-11-17 |
12.47 |
12.47 |
12.22 |
12.34 |
23977手 |
2952万 |
-0.07 |
-0.56% |
2020-11-16 |
12.27 |
12.45 |
12.13 |
12.41 |
32163手 |
3959万 |
0.23 |
1.89% |
2020-11-13 |
12.09 |
12.24 |
11.92 |
12.18 |
21235手 |
2566万 |
0.09 |
0.74% |
2020-11-12 |
12.30 |
12.34 |
12.05 |
12.09 |
28319手 |
3433万 |
-0.18 |
-1.47% |
2020-11-11 |
12.38 |
12.46 |
12.23 |
12.27 |
22854手 |
2824万 |
-0.09 |
-0.73% |
2020-11-10 |
12.60 |
12.66 |
12.31 |
12.36 |
25684手 |
3198万 |
-0.20 |
-1.59% |
2020-11-09 |
12.28 |
12.61 |
12.28 |
12.56 |
37661手 |
4710万 |
0.29 |
2.36% |
2020-11-06 |
12.31 |
12.45 |
12.23 |
12.27 |
25339手 |
3116万 |
-0.03 |
-0.24% |
2020-11-05 |
12.28 |
12.34 |
12.14 |
12.30 |
23263手 |
2849万 |
0.17 |
1.40% |
2020-11-04 |
12.22 |
12.28 |
12.03 |
12.13 |
19628手 |
2381万 |
-0.07 |
-0.57% |
2020-11-03 |
12.00 |
12.23 |
11.91 |
12.20 |
25109手 |
3045万 |
0.32 |
2.69% |
2020-11-02 |
12.03 |
12.17 |
11.86 |
11.88 |
36253手 |
4346万 |
-0.25 |
-2.06% |
2020-10-30 |
12.81 |
12.94 |
12.05 |
12.13 |
76065手 |
9424万 |
-0.75 |
-5.82% |
2020-10-29 |
12.91 |
13.01 |
12.81 |
12.88 |
25377手 |
3271万 |
-0.19 |
-1.45% |
2020-10-28 |
13.15 |
13.15 |
12.90 |
13.07 |
23697手 |
3083万 |
-0.07 |
-0.53% |
2020-10-27 |
13.05 |
13.25 |
13.01 |
13.14 |
21810手 |
2861万 |
0.02 |
0.15% |
2020-10-26 |
13.20 |
13.21 |
13.03 |
13.12 |
25557手 |
3352万 |
-0.10 |
-0.76% |
2020-10-23 |
12.96 |
13.59 |
12.96 |
13.22 |
62491手 |
8325万 |
0.26 |
2.01% |
2020-10-22 |
13.01 |
13.06 |
12.85 |
12.96 |
23977手 |
3103万 |
-0.05 |
-0.38% |
2020-10-21 |
13.33 |
13.34 |
13.01 |
13.01 |
27101手 |
3559万 |
-0.33 |
-2.47% |
2020-10-20 |
13.30 |
13.36 |
13.14 |
13.34 |
23680手 |
3130万 |
0.03 |
0.23% |
2020-10-19 |
13.50 |
13.54 |
13.30 |
13.31 |
27870手 |
3739万 |
-0.16 |
-1.19% |
2020-10-16 |
13.36 |
13.58 |
13.21 |
13.47 |
32021手 |
4278万 |
0.07 |
0.52% |
2020-10-15 |
13.70 |
13.76 |
13.30 |
13.40 |
49432手 |
6647万 |
-0.38 |
-2.76% |
2020-10-14 |
13.57 |
13.99 |
13.35 |
13.78 |
94286手 |
12966万 |
0.28 |
2.07% |
2020-10-13 |
13.61 |
13.61 |
13.37 |
13.50 |
38473手 |
5182万 |
-0.11 |
-0.81% |
2020-10-12 |
13.29 |
13.65 |
13.19 |
13.61 |
56373手 |
7592万 |
0.42 |
3.18% |
2020-10-09 |
12.93 |
13.26 |
12.89 |
13.19 |
46233手 |
6062万 |
0.43 |
3.37% |
2020-09-30 |
12.92 |
12.92 |
12.71 |
12.76 |
22964手 |
2941万 |
-0.13 |
-1.01% |
2020-09-29 |
12.69 |
12.92 |
12.69 |
12.89 |
29746手 |
3821万 |
0.20 |
1.58% |
2020-09-28 |
12.72 |
12.96 |
12.62 |
12.69 |
31991手 |
4080万 |
0.04 |
0.32% |
2020-09-25 |
12.60 |
12.73 |
12.57 |
12.65 |
22810手 |
2884万 |
0.05 |
0.40% |
2020-09-24 |
12.85 |
12.88 |
12.59 |
12.60 |
37990手 |
4823万 |
-0.37 |
-2.85% |
2020-09-23 |
12.91 |
13.03 |
12.85 |
12.97 |
25305手 |
3273万 |
0.07 |
0.54% |
2020-09-22 |
13.12 |
13.18 |
12.88 |
12.90 |
40567手 |
5275万 |
-0.37 |
-2.79% |
2020-09-21 |
13.22 |
13.42 |
13.08 |
13.27 |
45684手 |
6078万 |
0.10 |
0.76% |
2020-09-18 |
12.85 |
13.18 |
12.82 |
13.17 |
48819手 |
6367万 |
0.29 |
2.25% |
2020-09-17 |
12.84 |
12.98 |
12.68 |
12.88 |
41877手 |
5370万 |
-0.03 |
-0.23% |
2020-09-16 |
13.08 |
13.09 |
12.80 |
12.91 |
39823手 |
5136万 |
-0.17 |
-1.30% |
2020-09-15 |
13.23 |
13.23 |
12.96 |
13.08 |
30257手 |
3957万 |
-0.09 |
-0.68% |
2020-09-14 |
13.20 |
13.23 |
13.02 |
13.17 |
32592手 |
4281万 |
0.08 |
0.61% |
2020-09-11 |
13.00 |
13.14 |
12.83 |
13.09 |
39141手 |
5088万 |
0.09 |
0.69% |
2020-09-10 |
13.94 |
13.97 |
12.96 |
13.00 |
95799手 |
12751万 |
-0.90 |
-6.47% |
2020-09-09 |
13.80 |
14.12 |
13.73 |
13.90 |
53614手 |
7475万 |
0.00 |
0.00% |
2020-09-08 |
13.77 |
13.99 |
13.68 |
13.90 |
46483手 |
6430万 |
0.12 |
0.87% |
2020-09-07 |
14.16 |
14.32 |
13.70 |
13.78 |
92231手 |
12873万 |
-0.53 |
-3.70% |
2020-09-04 |
14.20 |
14.49 |
14.10 |
14.31 |
87811手 |
12540万 |
-0.56 |
-3.77% |