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 |
2021-02-26 |
9.22 |
9.28 |
9.08 |
9.19 |
6399手 |
588万 |
-0.08 |
-0.86% |
2021-02-25 |
9.66 |
9.66 |
9.26 |
9.27 |
8185手 |
764万 |
0.04 |
0.43% |
2021-02-24 |
9.21 |
9.29 |
9.16 |
9.23 |
5263手 |
486万 |
0.02 |
0.22% |
2021-02-23 |
9.32 |
9.39 |
9.20 |
9.21 |
7705手 |
716万 |
-0.16 |
-1.71% |
2021-02-22 |
9.16 |
9.46 |
9.13 |
9.37 |
14985手 |
1399万 |
0.20 |
2.18% |
2021-02-19 |
9.30 |
9.30 |
9.00 |
9.17 |
9061手 |
829万 |
0.28 |
3.15% |
2021-02-18 |
8.73 |
8.96 |
8.73 |
8.89 |
5990手 |
530万 |
0.19 |
2.18% |
2021-02-10 |
8.69 |
8.73 |
8.55 |
8.70 |
7710手 |
667万 |
0.00 |
0.00% |
2021-02-09 |
8.64 |
8.73 |
8.55 |
8.70 |
5018手 |
435万 |
0.07 |
0.81% |
2021-02-08 |
8.80 |
8.84 |
8.53 |
8.63 |
7133手 |
616万 |
-0.07 |
-0.81% |
2021-02-05 |
8.77 |
8.90 |
8.70 |
8.70 |
4731手 |
414万 |
-0.07 |
-0.80% |
2021-02-04 |
8.95 |
8.97 |
8.31 |
8.77 |
10216手 |
897万 |
-0.23 |
-2.56% |
2021-02-03 |
9.22 |
9.22 |
8.95 |
9.00 |
5950手 |
537万 |
-0.14 |
-1.53% |
2021-02-02 |
9.19 |
9.24 |
9.08 |
9.14 |
3226手 |
295万 |
-0.05 |
-0.54% |
2021-02-01 |
9.15 |
9.27 |
8.95 |
9.19 |
5215手 |
476万 |
0.04 |
0.44% |
2021-01-29 |
9.20 |
9.20 |
9.00 |
9.15 |
6441手 |
585万 |
-0.05 |
-0.54% |
2021-01-28 |
9.18 |
9.31 |
9.10 |
9.20 |
10411手 |
961万 |
0.06 |
0.66% |
2021-01-27 |
9.14 |
9.20 |
9.02 |
9.14 |
3678手 |
335万 |
0.00 |
0.00% |
2021-01-26 |
9.36 |
9.37 |
9.11 |
9.14 |
7682手 |
707万 |
-0.15 |
-1.61% |
2021-01-25 |
9.30 |
9.47 |
9.19 |
9.29 |
8485手 |
791万 |
-0.05 |
-0.54% |
2021-01-22 |
9.47 |
9.48 |
9.31 |
9.34 |
7196手 |
672万 |
-0.14 |
-1.48% |
2021-01-21 |
9.25 |
9.61 |
9.19 |
9.48 |
17257手 |
1624万 |
0.26 |
2.82% |
2021-01-20 |
9.25 |
9.28 |
9.19 |
9.22 |
5905手 |
545万 |
-0.04 |
-0.43% |
2021-01-19 |
9.30 |
9.37 |
9.25 |
9.26 |
9594手 |
891万 |
-0.12 |
-1.28% |
2021-01-18 |
9.20 |
9.39 |
9.20 |
9.38 |
6927手 |
646万 |
0.10 |
1.08% |
2021-01-15 |
9.47 |
9.50 |
9.22 |
9.28 |
10835手 |
1012万 |
-0.18 |
-1.90% |
2021-01-14 |
9.04 |
9.54 |
8.93 |
9.46 |
23036手 |
2155万 |
0.47 |
5.23% |
2021-01-13 |
9.09 |
9.14 |
8.94 |
8.99 |
7050手 |
634万 |
-0.06 |
-0.66% |
2021-01-12 |
8.98 |
9.11 |
8.91 |
9.05 |
6739手 |
609万 |
0.06 |
0.67% |
2021-01-11 |
9.18 |
9.24 |
8.99 |
8.99 |
6888手 |
625万 |
-0.17 |
-1.86% |
2021-01-08 |
9.08 |
9.22 |
8.88 |
9.16 |
13242手 |
1200万 |
0.03 |
0.33% |
2021-01-07 |
9.49 |
9.49 |
9.05 |
9.13 |
18133手 |
1664万 |
-0.32 |
-3.39% |
2021-01-06 |
9.56 |
9.60 |
9.42 |
9.45 |
11437手 |
1083万 |
-0.10 |
-1.05% |
2021-01-05 |
9.63 |
9.63 |
9.52 |
9.55 |
10731手 |
1025万 |
-0.07 |
-0.73% |
2021-01-04 |
9.58 |
9.65 |
9.52 |
9.62 |
12279手 |
1177万 |
0.09 |
0.94% |
2020-12-31 |
9.47 |
9.60 |
9.47 |
9.53 |
9211手 |
879万 |
0.06 |
0.63% |
2020-12-30 |
9.61 |
9.61 |
9.47 |
9.47 |
12353手 |
1176万 |
-0.11 |
-1.15% |
2020-12-29 |
9.47 |
9.65 |
9.47 |
9.58 |
10151手 |
970万 |
0.01 |
0.10% |
2020-12-28 |
9.70 |
9.70 |
9.51 |
9.57 |
11682手 |
1117万 |
-0.15 |
-1.54% |
2020-12-25 |
9.51 |
9.76 |
9.51 |
9.72 |
17140手 |
1661万 |
0.10 |
1.04% |
2020-12-24 |
9.65 |
9.76 |
9.44 |
9.62 |
22168手 |
2116万 |
-0.01 |
-0.10% |
2020-12-23 |
9.83 |
9.91 |
9.55 |
9.63 |
43352手 |
4209万 |
-0.20 |
-2.04% |
2020-12-22 |
10.14 |
10.14 |
9.78 |
9.83 |
40637手 |
4033万 |
-0.33 |
-3.25% |
2020-12-21 |
10.07 |
10.23 |
9.95 |
10.16 |
29296手 |
2954万 |
0.00 |
0.00% |
2020-12-18 |
10.16 |
10.29 |
10.14 |
10.16 |
29498手 |
3008万 |
-0.04 |
-0.39% |
2020-12-17 |
10.40 |
10.47 |
10.03 |
10.20 |
57074手 |
5824万 |
-0.48 |
-4.49% |
2020-12-16 |
10.58 |
10.78 |
10.38 |
10.68 |
63079手 |
6673万 |
0.09 |
0.85% |
2020-12-15 |
11.25 |
11.26 |
10.53 |
10.59 |
86252手 |
9284万 |
-0.67 |
-5.95% |
2020-12-14 |
11.10 |
11.88 |
11.01 |
11.26 |
145425手 |
16479万 |
0.26 |
2.36% |
2020-12-11 |
10.64 |
11.00 |
10.64 |
11.00 |
84599手 |
9261万 |
1.00 |
10.00% |
2020-12-10 |
9.91 |
10.01 |
9.90 |
10.00 |
4320手 |
431万 |
0.04 |
0.40% |
2020-12-09 |
10.05 |
10.13 |
9.94 |
9.96 |
7377手 |
738万 |
-0.08 |
-0.80% |
2020-12-08 |
10.15 |
10.16 |
10.03 |
10.04 |
5049手 |
508万 |
-0.05 |
-0.50% |
2020-12-07 |
10.18 |
10.20 |
10.08 |
10.09 |
6559手 |
663万 |
-0.08 |
-0.79% |
2020-12-04 |
10.16 |
10.19 |
10.11 |
10.17 |
5574手 |
565万 |
0.00 |
0.00% |
2020-12-03 |
10.25 |
10.27 |
10.11 |
10.17 |
8953手 |
910万 |
0.03 |
0.30% |
2020-11-30 |
10.14 |
10.24 |
10.13 |
10.14 |
15389手 |
1566万 |
-0.05 |
-0.49% |
2020-11-27 |
10.25 |
10.39 |
10.15 |
10.19 |
10095手 |
1031万 |
-0.03 |
-0.29% |
2020-11-26 |
10.24 |
10.38 |
10.19 |
10.22 |
6807手 |
697万 |
-0.06 |
-0.58% |
2020-11-25 |
10.47 |
10.52 |
10.21 |
10.28 |
7283手 |
756万 |
-0.14 |
-1.34% |
2020-11-24 |
10.49 |
10.53 |
10.39 |
10.42 |
10384手 |
1083万 |
-0.08 |
-0.76% |
2020-11-23 |
10.56 |
10.57 |
10.42 |
10.50 |
8472手 |
889万 |
0.02 |
0.19% |
2020-11-20 |
10.50 |
10.53 |
10.37 |
10.48 |
10518手 |
1098万 |
-0.02 |
-0.19% |
2020-11-19 |
10.44 |
10.57 |
10.44 |
10.50 |
5637手 |
591万 |
0.00 |
0.00% |
2020-11-18 |
10.38 |
10.65 |
10.33 |
10.50 |
16055手 |
1688万 |
0.18 |
1.74% |
2020-11-17 |
10.40 |
10.42 |
10.28 |
10.32 |
6868手 |
709万 |
-0.08 |
-0.77% |
2020-11-16 |
10.29 |
10.45 |
10.27 |
10.40 |
10179手 |
1053万 |
0.12 |
1.17% |
2020-11-13 |
10.46 |
10.47 |
10.27 |
10.28 |
9130手 |
943万 |
-0.23 |
-2.19% |
2020-11-12 |
10.58 |
10.58 |
10.43 |
10.51 |
7247手 |
760万 |
0.03 |
0.29% |
2020-11-11 |
10.49 |
10.57 |
10.39 |
10.48 |
10737手 |
1127万 |
0.10 |
0.96% |
2020-11-10 |
10.62 |
10.62 |
10.37 |
10.38 |
9746手 |
1019万 |
-0.16 |
-1.52% |
2020-11-09 |
10.40 |
10.62 |
10.38 |
10.54 |
12624手 |
1331万 |
0.17 |
1.64% |
2020-11-06 |
10.49 |
10.50 |
10.31 |
10.37 |
6580手 |
683万 |
-0.11 |
-1.05% |
2020-11-05 |
10.48 |
10.56 |
10.44 |
10.48 |
5442手 |
570万 |
0.07 |
0.67% |
2020-11-04 |
10.58 |
10.65 |
10.39 |
10.41 |
8239手 |
862万 |
-0.17 |
-1.61% |
2020-11-03 |
10.28 |
10.64 |
10.00 |
10.58 |
18388手 |
1925万 |
0.47 |
4.65% |
2020-11-02 |
10.18 |
10.28 |
10.00 |
10.11 |
8302手 |
839万 |
-0.07 |
-0.69% |
2020-10-30 |
10.38 |
10.47 |
10.16 |
10.18 |
9062手 |
934万 |
-0.20 |
-1.93% |
2020-10-29 |
10.42 |
10.48 |
10.30 |
10.38 |
6318手 |
657万 |
-0.05 |
-0.48% |
2020-10-28 |
10.34 |
10.60 |
10.22 |
10.43 |
10460手 |
1092万 |
0.18 |
1.76% |
2020-10-27 |
10.19 |
10.66 |
9.90 |
10.25 |
5693手 |
583万 |
0.06 |
0.59% |
2020-10-26 |
10.20 |
10.34 |
10.08 |
10.19 |
7096手 |
723万 |
-0.02 |
-0.20% |
2020-10-23 |
10.47 |
10.54 |
10.21 |
10.21 |
10764手 |
1115万 |
-0.25 |
-2.39% |
2020-10-22 |
10.52 |
10.55 |
10.40 |
10.46 |
5258手 |
550万 |
-0.04 |
-0.38% |
2020-10-21 |
10.71 |
10.71 |
10.46 |
10.50 |
10770手 |
1135万 |
-0.21 |
-1.96% |
2020-10-20 |
10.77 |
10.79 |
10.65 |
10.71 |
10832手 |
1158万 |
-0.03 |
-0.28% |
2020-10-19 |
10.90 |
10.90 |
10.65 |
10.74 |
7402手 |
798万 |
-0.04 |
-0.37% |
2020-10-16 |
10.79 |
10.91 |
10.72 |
10.78 |
6258手 |
677万 |
-0.02 |
-0.18% |
2020-10-15 |
10.75 |
10.93 |
10.57 |
10.80 |
11047手 |
1185万 |
0.09 |
0.84% |
2020-10-14 |
10.86 |
10.87 |
10.70 |
10.71 |
7133手 |
766万 |
-0.18 |
-1.65% |
2020-10-13 |
11.00 |
11.00 |
10.81 |
10.89 |
6636手 |
721万 |
-0.05 |
-0.46% |
2020-10-12 |
10.90 |
10.98 |
10.82 |
10.94 |
14526手 |
1586万 |
0.16 |
1.48% |
2020-10-09 |
10.79 |
10.91 |
10.78 |
10.78 |
6686手 |
725万 |
0.09 |
0.84% |
2020-09-30 |
10.72 |
10.82 |
10.65 |
10.69 |
4936手 |
529万 |
-0.03 |
-0.28% |
2020-09-29 |
10.71 |
10.90 |
10.63 |
10.72 |
8584手 |
924万 |
0.12 |
1.13% |
2020-09-28 |
10.52 |
10.85 |
10.52 |
10.60 |
10930手 |
1164万 |
0.12 |
1.15% |
2020-09-25 |
10.47 |
10.59 |
10.35 |
10.48 |
5977手 |
625万 |
0.02 |
0.19% |
2020-09-24 |
10.64 |
10.72 |
10.46 |
10.46 |
7933手 |
837万 |
-0.17 |
-1.60% |
2020-09-23 |
10.65 |
10.77 |
10.60 |
10.63 |
4826手 |
513万 |
0.03 |
0.28% |
2020-09-22 |
10.76 |
10.82 |
10.60 |
10.60 |
6911手 |
739万 |
-0.20 |
-1.85% |
2020-09-21 |
10.94 |
10.95 |
10.78 |
10.80 |
5081手 |
550万 |
-0.09 |
-0.83% |
2020-09-18 |
10.78 |
10.91 |
10.66 |
10.89 |
9566手 |
1036万 |
0.19 |
1.78% |
2020-09-17 |
10.70 |
10.74 |
10.55 |
10.70 |
6610手 |
705万 |
0.03 |
0.28% |
2020-09-16 |
10.62 |
10.78 |
10.58 |
10.67 |
6348手 |
676万 |
-0.01 |
-0.09% |
2020-09-15 |
10.71 |
10.78 |
10.60 |
10.68 |
6386手 |
680万 |
-0.06 |
-0.56% |
2020-09-14 |
10.79 |
10.87 |
10.66 |
10.74 |
8365手 |
900万 |
-0.04 |
-0.37% |
2020-09-11 |
10.48 |
10.85 |
10.47 |
10.78 |
9953手 |
1059万 |
0.22 |
2.08% |
2020-09-10 |
11.02 |
11.09 |
10.56 |
10.56 |
20278手 |
2186万 |
-0.37 |
-3.38% |
2020-09-09 |
11.21 |
11.25 |
10.91 |
10.93 |
19864手 |
2205万 |
-0.32 |
-2.84% |
2020-09-08 |
11.17 |
11.33 |
11.08 |
11.25 |
11660手 |
1305万 |
0.08 |
0.72% |
2020-09-07 |
11.47 |
11.49 |
11.14 |
11.17 |
14921手 |
1687万 |
-0.27 |
-2.36% |
2020-09-04 |
11.17 |
11.49 |
10.91 |
11.44 |
20768手 |
2335万 |
0.20 |
1.78% |
2020-09-03 |
11.37 |
11.37 |
11.11 |
11.24 |
18558手 |
2084万 |
-0.14 |
-1.23% |
2020-09-02 |
11.50 |
11.55 |
11.32 |
11.38 |
17566手 |
2003万 |
-0.06 |
-0.52% |
2020-09-01 |
11.55 |
11.58 |
11.36 |
11.44 |
16200手 |
1851万 |
-0.10 |
-0.87% |