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 |
2021-01-20 |
10.01 |
11.01 |
9.80 |
11.01 |
351926手 |
36763万 |
1.00 |
9.99% |
2021-01-19 |
10.38 |
11.00 |
9.95 |
10.01 |
392305手 |
41062万 |
0.00 |
0.00% |
2021-01-18 |
8.98 |
10.01 |
8.90 |
10.01 |
202443手 |
19812万 |
0.91 |
10.00% |
2021-01-15 |
9.15 |
9.38 |
8.99 |
9.10 |
52853手 |
4840万 |
-0.16 |
-1.73% |
2021-01-14 |
8.71 |
9.26 |
8.69 |
9.26 |
76719手 |
6947万 |
0.51 |
5.83% |
2021-01-13 |
9.05 |
9.13 |
8.70 |
8.75 |
72882手 |
6452万 |
-0.35 |
-3.85% |
2021-01-12 |
9.12 |
9.48 |
9.00 |
9.10 |
105397手 |
9780万 |
-0.02 |
-0.22% |
2021-01-11 |
8.83 |
9.17 |
8.65 |
9.12 |
91582手 |
8166万 |
0.36 |
4.11% |
2021-01-08 |
8.50 |
8.80 |
8.33 |
8.76 |
44286手 |
3828万 |
0.26 |
3.06% |
2021-01-07 |
8.73 |
8.73 |
8.41 |
8.50 |
40750手 |
3469万 |
-0.20 |
-2.30% |
2021-01-06 |
8.79 |
8.86 |
8.60 |
8.70 |
31764手 |
2762万 |
-0.10 |
-1.14% |
2021-01-05 |
8.75 |
8.94 |
8.63 |
8.80 |
47460手 |
4170万 |
0.09 |
1.03% |
2021-01-04 |
8.83 |
8.89 |
8.63 |
8.71 |
49356手 |
4319万 |
-0.01 |
-0.12% |
2020-12-31 |
8.53 |
8.82 |
8.52 |
8.72 |
66866手 |
5824万 |
0.14 |
1.63% |
2020-12-30 |
8.38 |
8.63 |
8.31 |
8.58 |
59745手 |
5068万 |
0.19 |
2.27% |
2020-12-29 |
8.08 |
8.48 |
8.07 |
8.39 |
59827手 |
5016万 |
0.29 |
3.58% |
2020-12-28 |
8.28 |
8.29 |
8.09 |
8.10 |
31026手 |
2527万 |
-0.18 |
-2.17% |
2020-12-25 |
8.30 |
8.46 |
8.28 |
8.28 |
36909手 |
3077万 |
-0.01 |
-0.12% |
2020-12-24 |
8.30 |
8.37 |
8.16 |
8.29 |
46885手 |
3872万 |
0.00 |
0.00% |
2020-12-23 |
8.22 |
8.37 |
8.08 |
8.29 |
61945手 |
5109万 |
0.07 |
0.85% |
2020-12-22 |
7.99 |
8.67 |
7.90 |
8.22 |
81076手 |
6680万 |
0.18 |
2.24% |
2020-12-21 |
7.70 |
8.12 |
7.70 |
8.04 |
52052手 |
4141万 |
0.29 |
3.74% |
2020-12-18 |
7.90 |
7.92 |
7.73 |
7.75 |
25034手 |
1953万 |
-0.10 |
-1.27% |
2020-12-17 |
7.81 |
7.89 |
7.60 |
7.85 |
33496手 |
2596万 |
0.02 |
0.26% |
2020-12-16 |
7.98 |
8.00 |
7.74 |
7.83 |
40201手 |
3144万 |
-0.17 |
-2.12% |
2020-12-15 |
8.16 |
8.16 |
8.00 |
8.00 |
33015手 |
2655万 |
-0.16 |
-1.96% |
2020-12-14 |
8.05 |
8.19 |
7.98 |
8.16 |
22076手 |
1784万 |
0.11 |
1.37% |
2020-12-11 |
8.32 |
8.37 |
8.01 |
8.05 |
40493手 |
3290万 |
-0.27 |
-3.25% |
2020-12-10 |
8.28 |
8.42 |
8.22 |
8.32 |
21944手 |
1825万 |
0.02 |
0.24% |
2020-12-09 |
8.51 |
8.58 |
8.29 |
8.30 |
36832手 |
3109万 |
-0.21 |
-2.47% |
2020-12-08 |
8.58 |
8.63 |
8.49 |
8.51 |
20777手 |
1773万 |
-0.07 |
-0.82% |
2020-12-07 |
8.76 |
8.77 |
8.58 |
8.58 |
38542手 |
3334万 |
-0.18 |
-2.06% |
2020-12-04 |
8.71 |
8.78 |
8.68 |
8.76 |
19865手 |
1734万 |
0.03 |
0.34% |
2020-12-03 |
8.80 |
8.81 |
8.68 |
8.73 |
31096手 |
2717万 |
0.10 |
1.16% |
2020-11-30 |
8.64 |
8.71 |
8.62 |
8.63 |
21733手 |
1883万 |
-0.03 |
-0.35% |
2020-11-27 |
8.70 |
8.74 |
8.62 |
8.66 |
27372手 |
2370万 |
-0.06 |
-0.69% |
2020-11-26 |
8.77 |
8.86 |
8.67 |
8.72 |
26524手 |
2318万 |
-0.01 |
-0.12% |
2020-11-25 |
8.74 |
8.85 |
8.68 |
8.73 |
28792手 |
2519万 |
-0.01 |
-0.11% |
2020-11-24 |
8.75 |
8.78 |
8.68 |
8.74 |
32346手 |
2825万 |
0.01 |
0.12% |
2020-11-23 |
8.85 |
8.87 |
8.67 |
8.73 |
54328手 |
4749万 |
-0.12 |
-1.36% |
2020-11-20 |
8.85 |
8.90 |
8.78 |
8.85 |
23829手 |
2102万 |
-0.01 |
-0.11% |
2020-11-19 |
8.80 |
8.89 |
8.78 |
8.86 |
20865手 |
1847万 |
0.03 |
0.34% |
2020-11-18 |
8.79 |
8.90 |
8.78 |
8.83 |
24033手 |
2126万 |
0.03 |
0.34% |
2020-11-17 |
9.04 |
9.04 |
8.74 |
8.80 |
50709手 |
4468万 |
-0.17 |
-1.90% |
2020-11-16 |
9.07 |
9.08 |
8.93 |
8.97 |
30897手 |
2771万 |
-0.04 |
-0.44% |
2020-11-13 |
9.13 |
9.13 |
8.90 |
9.01 |
49137手 |
4413万 |
-0.15 |
-1.64% |
2020-11-12 |
9.12 |
9.19 |
9.05 |
9.16 |
43142手 |
3938万 |
0.04 |
0.44% |
2020-11-11 |
9.37 |
9.40 |
9.11 |
9.12 |
34176手 |
3146万 |
-0.25 |
-2.67% |
2020-11-10 |
9.35 |
9.43 |
9.13 |
9.37 |
56204手 |
5205万 |
0.00 |
0.00% |
2020-11-09 |
9.40 |
9.50 |
9.31 |
9.37 |
60698手 |
5714万 |
0.06 |
0.64% |
2020-11-06 |
9.30 |
9.35 |
9.21 |
9.31 |
33411手 |
3098万 |
0.01 |
0.11% |
2020-11-05 |
9.21 |
9.35 |
9.15 |
9.30 |
52505手 |
4862万 |
0.11 |
1.20% |
2020-11-04 |
9.18 |
9.25 |
9.08 |
9.19 |
27571手 |
2523万 |
0.01 |
0.11% |
2020-11-03 |
8.97 |
9.20 |
8.97 |
9.18 |
33233手 |
3032万 |
0.21 |
2.34% |
2020-11-02 |
9.19 |
9.26 |
8.90 |
8.97 |
63114手 |
5687万 |
-0.21 |
-2.29% |
2020-10-30 |
9.62 |
9.69 |
9.12 |
9.18 |
63704手 |
5954万 |
-0.44 |
-4.57% |
2020-10-29 |
9.57 |
9.73 |
9.51 |
9.62 |
42837手 |
4119万 |
-0.04 |
-0.41% |
2020-10-28 |
9.44 |
9.73 |
9.30 |
9.66 |
71685手 |
6863万 |
0.26 |
2.77% |
2020-10-27 |
9.15 |
9.46 |
9.15 |
9.40 |
36871手 |
3449万 |
0.16 |
1.73% |
2020-10-26 |
9.16 |
9.26 |
9.02 |
9.24 |
25355手 |
2325万 |
0.04 |
0.43% |
2020-10-23 |
9.37 |
9.49 |
9.17 |
9.20 |
36262手 |
3372万 |
-0.19 |
-2.02% |
2020-10-22 |
9.28 |
9.47 |
9.17 |
9.39 |
35368手 |
3317万 |
0.09 |
0.97% |
2020-10-21 |
9.48 |
9.49 |
9.25 |
9.30 |
40190手 |
3750万 |
-0.15 |
-1.59% |
2020-10-20 |
9.65 |
9.69 |
9.35 |
9.45 |
59246手 |
5616万 |
-0.21 |
-2.17% |
2020-10-19 |
9.63 |
9.81 |
9.55 |
9.66 |
43989手 |
4252万 |
0.09 |
0.94% |
2020-10-16 |
9.66 |
9.73 |
9.55 |
9.57 |
51466手 |
4946万 |
-0.08 |
-0.83% |
2020-10-15 |
9.71 |
9.95 |
9.59 |
9.65 |
117638手 |
11511万 |
0.03 |
0.31% |
2020-10-14 |
9.80 |
9.80 |
9.55 |
9.62 |
70717手 |
6834万 |
-0.18 |
-1.84% |
2020-10-13 |
9.93 |
10.09 |
9.76 |
9.80 |
111436手 |
11000万 |
-0.19 |
-1.90% |
2020-10-12 |
9.76 |
10.06 |
9.70 |
9.99 |
142095手 |
14150万 |
0.19 |
1.94% |
2020-10-09 |
9.51 |
9.86 |
9.34 |
9.80 |
172144手 |
16565万 |
0.50 |
5.38% |
2020-09-30 |
9.36 |
9.45 |
9.20 |
9.30 |
61024手 |
5676万 |
-0.12 |
-1.27% |
2020-09-29 |
8.91 |
9.50 |
8.91 |
9.42 |
125064手 |
11662万 |
0.45 |
5.02% |
2020-09-28 |
8.83 |
8.97 |
8.78 |
8.97 |
30162手 |
2683万 |
0.10 |
1.13% |
2020-09-25 |
9.06 |
9.09 |
8.80 |
8.87 |
31492手 |
2803万 |
-0.13 |
-1.44% |
2020-09-24 |
8.99 |
9.10 |
8.92 |
9.00 |
42165手 |
3796万 |
-0.14 |
-1.53% |
2020-09-23 |
9.04 |
9.16 |
8.99 |
9.14 |
43016手 |
3914万 |
0.13 |
1.44% |
2020-09-22 |
9.07 |
9.19 |
8.92 |
9.01 |
49680手 |
4510万 |
-0.07 |
-0.77% |
2020-09-21 |
8.99 |
9.26 |
8.95 |
9.08 |
69769手 |
6369万 |
0.09 |
1.00% |
2020-09-18 |
8.70 |
9.07 |
8.68 |
8.99 |
67225手 |
5966万 |
0.29 |
3.33% |
2020-09-17 |
8.72 |
8.77 |
8.60 |
8.70 |
32956手 |
2860万 |
-0.01 |
-0.12% |
2020-09-16 |
8.83 |
8.86 |
8.61 |
8.71 |
37209手 |
3231万 |
-0.11 |
-1.25% |
2020-09-15 |
9.01 |
9.02 |
8.62 |
8.82 |
82143手 |
7188万 |
-0.19 |
-2.11% |
2020-09-14 |
9.14 |
9.22 |
8.95 |
9.01 |
97874手 |
8853万 |
-0.20 |
-2.17% |
2020-09-11 |
9.09 |
9.28 |
9.02 |
9.21 |
88484手 |
8124万 |
0.00 |
0.00% |
2020-09-10 |
8.92 |
9.24 |
8.87 |
9.21 |
157975手 |
14433万 |
0.30 |
3.37% |
2020-09-09 |
8.80 |
9.03 |
8.73 |
8.91 |
74079手 |
6584万 |
0.05 |
0.56% |
2020-09-08 |
8.82 |
8.92 |
8.75 |
8.86 |
49082手 |
4326万 |
-0.02 |
-0.23% |
2020-09-07 |
8.55 |
9.09 |
8.55 |
8.88 |
155650手 |
13878万 |
0.33 |
3.86% |
2020-09-04 |
8.44 |
8.59 |
8.33 |
8.55 |
40842手 |
3476万 |
0.02 |
0.23% |
2020-09-03 |
8.64 |
8.67 |
8.50 |
8.53 |
42048手 |
3600万 |
-0.14 |
-1.61% |
2020-09-02 |
8.63 |
8.74 |
8.54 |
8.67 |
51845手 |
4471万 |
0.05 |
0.58% |
2020-09-01 |
8.79 |
8.83 |
8.55 |
8.62 |
60946手 |
5270万 |
-0.17 |
-1.93% |
2020-08-31 |
8.78 |
8.90 |
8.74 |
8.79 |
50657手 |
4481万 |
0.01 |
0.11% |
2020-08-28 |
8.86 |
8.86 |
8.65 |
8.78 |
56482手 |
4937万 |
-0.07 |
-0.79% |
2020-08-27 |
8.95 |
8.99 |
8.70 |
8.85 |
60380手 |
5315万 |
-0.10 |
-1.12% |
2020-08-26 |
9.19 |
9.20 |
8.92 |
8.95 |
57667手 |
5194万 |
-0.22 |
-2.40% |
N 2020-08-25 |
9.15 |
9.35 |
9.14 |
9.17 |
58721手 |
5421万 |
-0.07 |
-0.76% |
N 2020-08-24 |
9.11 |
9.31 |
9.02 |
9.24 |
69525手 |
6376万 |
0.13 |
1.43% |
2020-08-21 |
9.13 |
9.24 |
9.08 |
9.11 |
42937手 |
3933万 |
0.03 |
0.33% |
2020-08-20 |
9.11 |
9.14 |
8.93 |
9.08 |
32927手 |
2985万 |
-0.02 |
-0.22% |
2020-08-19 |
9.28 |
9.28 |
9.08 |
9.10 |
64293手 |
5886万 |
-0.19 |
-2.04% |
2020-08-18 |
9.25 |
9.36 |
9.17 |
9.29 |
84086手 |
7779万 |
0.05 |
0.54% |
2020-08-17 |
9.09 |
9.25 |
9.03 |
9.24 |
60016手 |
5510万 |
0.15 |
1.65% |
2020-08-14 |
9.10 |
9.14 |
8.98 |
9.09 |
39159手 |
3547万 |
0.01 |
0.11% |
2020-08-13 |
9.05 |
9.16 |
9.05 |
9.08 |
41735手 |
3798万 |
0.03 |
0.33% |
2020-08-12 |
9.06 |
9.13 |
8.88 |
9.05 |
61299手 |
5497万 |
-0.06 |
-0.66% |
2020-08-11 |
9.36 |
9.38 |
9.08 |
9.11 |
63130手 |
5833万 |
-0.23 |
-2.46% |
2020-08-10 |
9.31 |
9.39 |
9.25 |
9.34 |
53578手 |
5000万 |
0.04 |
0.43% |
2020-08-07 |
9.59 |
9.59 |
9.25 |
9.30 |
83981手 |
7848万 |
-0.26 |
-2.72% |
2020-08-06 |
9.42 |
9.63 |
9.23 |
9.56 |
133696手 |
12623万 |
0.10 |
1.06% |
2020-08-05 |
9.50 |
9.64 |
9.35 |
9.46 |
90677手 |
8576万 |
-0.03 |
-0.32% |
2020-08-04 |
9.75 |
9.86 |
9.47 |
9.49 |
166050手 |
15939万 |
-0.34 |
-3.46% |
2020-08-03 |
9.82 |
9.89 |
9.45 |
9.83 |
258571手 |
25173万 |
0.68 |
7.43% |
2020-07-31 |
8.91 |
9.23 |
8.88 |
9.15 |
144002手 |
13138万 |
0.22 |
2.46% |
2020-07-30 |
9.09 |
9.12 |
8.88 |
8.93 |
99490手 |
8908万 |
-0.16 |
-1.76% |
2020-07-29 |
8.89 |
9.13 |
8.79 |
9.09 |
101598手 |
9136万 |
0.14 |
1.56% |
2020-07-28 |
9.13 |
9.14 |
8.87 |
8.95 |
83071手 |
7456万 |
-0.02 |
-0.22% |
2020-07-27 |
9.43 |
9.43 |
8.91 |
8.97 |
121127手 |
10983万 |
-0.37 |
-3.96% |
2020-07-24 |
9.54 |
9.78 |
9.20 |
9.34 |
144365手 |
13745万 |
-0.24 |
-2.50% |
2020-07-23 |
9.61 |
9.81 |
9.43 |
9.58 |
107124手 |
10277万 |
-0.15 |
-1.54% |
2020-07-22 |
9.66 |
9.83 |
9.57 |
9.73 |
124326手 |
12054万 |
0.03 |
0.31% |
2020-07-21 |
9.96 |
9.96 |
9.61 |
9.70 |
130937手 |
12745万 |
-0.28 |
-2.81% |
2020-07-20 |
9.83 |
10.09 |
9.66 |
9.98 |
136054手 |
13419万 |
0.12 |
1.22% |