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 |
12.05 |
12.29 |
11.80 |
12.07 |
9383手 |
1136万 |
0.01 |
0.08% |
2021-02-25 |
12.48 |
12.53 |
12.02 |
12.06 |
9600手 |
1172万 |
-0.33 |
-2.66% |
2021-02-24 |
12.31 |
12.67 |
12.11 |
12.39 |
17191手 |
2136万 |
0.25 |
2.06% |
2021-02-23 |
11.79 |
12.38 |
11.48 |
12.14 |
20043手 |
2402万 |
0.26 |
2.19% |
2021-02-22 |
11.73 |
12.20 |
11.73 |
11.88 |
9311手 |
1117万 |
0.19 |
1.62% |
2021-02-19 |
11.25 |
11.77 |
11.01 |
11.69 |
7586手 |
874万 |
0.44 |
3.91% |
2021-02-18 |
10.99 |
11.28 |
10.81 |
11.25 |
6919手 |
767万 |
0.54 |
5.04% |
2021-02-10 |
10.52 |
11.16 |
10.45 |
10.71 |
8497手 |
921万 |
0.18 |
1.71% |
2021-02-09 |
10.28 |
10.68 |
10.02 |
10.53 |
14771手 |
1513万 |
0.25 |
2.43% |
2021-02-08 |
10.66 |
10.82 |
10.15 |
10.28 |
13196手 |
1368万 |
-0.34 |
-3.20% |
2021-02-05 |
11.69 |
11.75 |
10.62 |
10.62 |
14526手 |
1601万 |
-0.90 |
-7.81% |
2021-02-04 |
11.51 |
12.04 |
11.51 |
11.52 |
11062手 |
1298万 |
-0.42 |
-3.52% |
2021-02-03 |
11.82 |
12.06 |
11.61 |
11.94 |
10167手 |
1203万 |
-0.07 |
-0.58% |
2021-02-02 |
12.55 |
12.65 |
11.94 |
12.01 |
8705手 |
1058万 |
-0.55 |
-4.38% |
2021-02-01 |
12.71 |
13.28 |
12.18 |
12.56 |
16015手 |
2024万 |
-0.03 |
-0.24% |
2021-01-29 |
12.82 |
12.95 |
12.36 |
12.59 |
13217手 |
1674万 |
-0.09 |
-0.71% |
2021-01-28 |
11.86 |
13.27 |
11.70 |
12.68 |
21449手 |
2698万 |
0.28 |
2.26% |
2021-01-27 |
12.14 |
12.40 |
11.80 |
12.40 |
11451手 |
1378万 |
0.15 |
1.22% |
2021-01-26 |
11.41 |
12.50 |
11.28 |
12.25 |
17641手 |
2130万 |
0.69 |
5.97% |
2021-01-25 |
12.14 |
12.14 |
11.21 |
11.56 |
15540手 |
1795万 |
-0.56 |
-4.62% |
2021-01-22 |
12.16 |
12.25 |
11.74 |
12.12 |
9956手 |
1188万 |
0.06 |
0.50% |
2021-01-21 |
12.52 |
12.59 |
12.01 |
12.06 |
12200手 |
1490万 |
-0.36 |
-2.90% |
2021-01-20 |
12.29 |
12.79 |
12.29 |
12.42 |
10154手 |
1269万 |
-0.21 |
-1.66% |
2021-01-19 |
12.59 |
12.82 |
12.45 |
12.63 |
12536手 |
1585万 |
0.07 |
0.56% |
2021-01-18 |
11.77 |
12.64 |
11.70 |
12.56 |
18537手 |
2269万 |
0.79 |
6.71% |
2021-01-15 |
11.32 |
11.80 |
11.15 |
11.77 |
13905手 |
1603万 |
0.55 |
4.90% |
2021-01-14 |
11.58 |
11.58 |
11.17 |
11.22 |
18523手 |
2095万 |
-0.48 |
-4.10% |
2021-01-13 |
11.37 |
11.98 |
10.77 |
11.70 |
38551手 |
4358万 |
0.49 |
4.37% |
2021-01-12 |
10.21 |
11.21 |
10.17 |
11.21 |
35231手 |
3848万 |
1.02 |
10.01% |
2021-01-11 |
10.53 |
10.63 |
10.19 |
10.19 |
27001手 |
2792万 |
-0.34 |
-3.23% |
2021-01-08 |
11.30 |
11.30 |
9.97 |
10.53 |
35896手 |
3766万 |
-0.55 |
-4.96% |
2021-01-07 |
12.12 |
12.34 |
11.08 |
11.08 |
36868手 |
4251万 |
-1.23 |
-9.99% |
2021-01-06 |
12.94 |
12.94 |
12.15 |
12.31 |
15592手 |
1934万 |
-0.61 |
-4.72% |
2021-01-05 |
12.95 |
13.09 |
12.73 |
12.92 |
9747手 |
1255万 |
-0.03 |
-0.23% |
2021-01-04 |
13.70 |
13.70 |
12.92 |
12.95 |
10146手 |
1325万 |
-0.11 |
-0.84% |
2020-12-31 |
12.72 |
13.08 |
12.71 |
13.06 |
9611手 |
1237万 |
0.27 |
2.11% |
2020-12-30 |
13.16 |
13.16 |
12.70 |
12.79 |
18328手 |
2375万 |
-0.37 |
-2.81% |
2020-12-29 |
13.01 |
13.24 |
12.90 |
13.16 |
7463手 |
977万 |
0.15 |
1.15% |
2020-12-28 |
13.04 |
13.28 |
12.93 |
13.01 |
11261手 |
1468万 |
-0.16 |
-1.22% |
2020-12-25 |
13.38 |
13.38 |
12.60 |
13.17 |
11650手 |
1537万 |
0.13 |
1.00% |
2020-12-24 |
13.28 |
13.56 |
13.00 |
13.04 |
10030手 |
1324万 |
-0.28 |
-2.10% |
2020-12-23 |
12.94 |
13.75 |
12.56 |
13.32 |
17913手 |
2369万 |
0.35 |
2.70% |
2020-12-22 |
13.29 |
13.53 |
12.91 |
12.97 |
15033手 |
1984万 |
-0.52 |
-3.85% |
2020-12-21 |
14.28 |
14.28 |
12.80 |
13.49 |
24149手 |
3184万 |
-0.30 |
-2.17% |
2020-12-18 |
14.90 |
15.43 |
13.58 |
13.79 |
34121手 |
4914万 |
-0.79 |
-5.42% |
2020-12-17 |
13.03 |
14.95 |
12.60 |
14.58 |
47103手 |
6528万 |
0.76 |
5.50% |
2020-12-16 |
13.82 |
14.84 |
13.82 |
13.82 |
29709手 |
4108万 |
-1.53 |
-9.97% |
2020-12-15 |
16.51 |
16.90 |
15.35 |
15.35 |
35368手 |
5511万 |
-1.70 |
-9.97% |
2020-12-14 |
17.43 |
17.53 |
16.95 |
17.05 |
8198手 |
1403万 |
-0.38 |
-2.18% |
2020-12-11 |
17.44 |
17.54 |
17.02 |
17.43 |
3748手 |
648万 |
-0.01 |
-0.06% |
2020-12-10 |
17.00 |
17.58 |
16.66 |
17.44 |
7066手 |
1222万 |
0.40 |
2.35% |
2020-12-09 |
17.13 |
17.52 |
17.01 |
17.04 |
5802手 |
997万 |
-0.04 |
-0.23% |
2020-12-08 |
17.23 |
17.23 |
17.05 |
17.08 |
3717手 |
636万 |
-0.19 |
-1.10% |
2020-12-07 |
17.55 |
17.72 |
17.12 |
17.27 |
7409手 |
1280万 |
-0.29 |
-1.65% |
2020-12-04 |
18.18 |
18.48 |
17.17 |
17.56 |
11527手 |
2031万 |
-0.33 |
-1.84% |
2020-12-03 |
17.87 |
17.98 |
17.49 |
17.89 |
7912手 |
1398万 |
0.06 |
0.34% |
2020-11-30 |
18.65 |
18.65 |
17.81 |
17.83 |
10102手 |
1832万 |
-0.82 |
-4.40% |
2020-11-27 |
18.65 |
18.78 |
18.36 |
18.65 |
6935手 |
1287万 |
0.06 |
0.32% |
2020-11-26 |
18.54 |
19.10 |
18.34 |
18.59 |
16182手 |
3038万 |
0.05 |
0.27% |
2020-11-25 |
18.48 |
18.68 |
18.33 |
18.54 |
9245手 |
1709万 |
0.05 |
0.27% |
2020-11-24 |
17.89 |
18.59 |
17.75 |
18.49 |
15759手 |
2890万 |
0.59 |
3.30% |
2020-11-23 |
18.35 |
18.35 |
17.90 |
17.90 |
14620手 |
2643万 |
-0.37 |
-2.02% |
2020-11-20 |
18.60 |
18.60 |
18.12 |
18.27 |
11560手 |
2114万 |
-0.28 |
-1.51% |
2020-11-19 |
18.86 |
18.86 |
18.33 |
18.55 |
9421手 |
1745万 |
-0.05 |
-0.27% |
2020-11-18 |
18.34 |
18.74 |
18.11 |
18.60 |
16783手 |
3099万 |
0.19 |
1.03% |
2020-11-17 |
18.21 |
18.51 |
18.00 |
18.41 |
17236手 |
3151万 |
0.08 |
0.44% |
2020-11-16 |
18.13 |
18.62 |
17.72 |
18.33 |
22742手 |
4141万 |
0.20 |
1.10% |
2020-11-13 |
17.23 |
18.18 |
17.07 |
18.13 |
38732手 |
6879万 |
1.08 |
6.33% |
2020-11-12 |
16.30 |
17.22 |
16.30 |
17.05 |
25833手 |
4370万 |
0.56 |
3.40% |
2020-11-11 |
15.99 |
16.76 |
15.64 |
16.49 |
14846手 |
2410万 |
0.50 |
3.13% |
2020-11-10 |
15.61 |
16.10 |
15.48 |
15.99 |
8532手 |
1343万 |
0.30 |
1.91% |
2020-11-09 |
15.57 |
15.78 |
15.44 |
15.69 |
8842手 |
1382万 |
0.14 |
0.90% |
2020-11-06 |
15.65 |
15.66 |
15.27 |
15.55 |
5461手 |
843万 |
-0.04 |
-0.26% |
2020-11-05 |
15.69 |
15.80 |
15.42 |
15.59 |
10341手 |
1610万 |
-0.20 |
-1.27% |
2020-11-04 |
15.53 |
16.49 |
15.20 |
15.79 |
12659手 |
1995万 |
0.28 |
1.80% |
2020-11-03 |
15.50 |
15.69 |
15.29 |
15.51 |
8170手 |
1260万 |
0.01 |
0.07% |
2020-11-02 |
16.31 |
16.40 |
15.27 |
15.50 |
10960手 |
1729万 |
-0.81 |
-4.97% |
2020-10-30 |
16.42 |
16.57 |
16.11 |
16.31 |
6462手 |
1056万 |
0.05 |
0.31% |
2020-10-29 |
15.92 |
16.80 |
15.61 |
16.26 |
8472手 |
1372万 |
0.32 |
2.01% |
2020-10-28 |
16.07 |
16.26 |
15.82 |
15.94 |
5169手 |
824万 |
-0.13 |
-0.81% |
2020-10-27 |
16.23 |
16.27 |
15.91 |
16.07 |
6002手 |
965万 |
-0.08 |
-0.49% |
2020-10-26 |
16.58 |
16.58 |
15.98 |
16.15 |
5083手 |
823万 |
-0.17 |
-1.04% |
2020-10-23 |
16.50 |
16.68 |
16.28 |
16.32 |
3597手 |
590万 |
-0.18 |
-1.09% |
2020-10-22 |
16.98 |
16.98 |
16.41 |
16.50 |
4767手 |
787万 |
-0.25 |
-1.49% |
2020-10-21 |
16.92 |
16.92 |
16.42 |
16.75 |
5738手 |
956万 |
-0.05 |
-0.30% |
2020-10-20 |
16.69 |
16.85 |
16.58 |
16.80 |
4047手 |
676万 |
0.00 |
0.00% |
2020-10-19 |
17.10 |
17.18 |
16.70 |
16.80 |
7336手 |
1239万 |
-0.34 |
-1.98% |
2020-10-16 |
17.13 |
17.29 |
17.03 |
17.14 |
4792手 |
821万 |
0.07 |
0.41% |
2020-10-15 |
17.32 |
17.50 |
16.92 |
17.07 |
6883手 |
1182万 |
-0.25 |
-1.44% |
2020-10-14 |
17.29 |
17.58 |
17.17 |
17.32 |
6935手 |
1203万 |
0.04 |
0.23% |
2020-10-13 |
17.24 |
17.43 |
17.00 |
17.28 |
4944手 |
852万 |
0.18 |
1.05% |
2020-10-12 |
16.64 |
17.10 |
16.64 |
17.10 |
8014手 |
1352万 |
0.43 |
2.58% |
2020-10-09 |
16.60 |
17.02 |
16.60 |
16.67 |
5740手 |
964万 |
0.17 |
1.03% |
2020-09-30 |
16.60 |
16.76 |
16.38 |
16.50 |
6244手 |
1030万 |
0.10 |
0.61% |
2020-09-29 |
16.27 |
16.76 |
15.95 |
16.40 |
12594手 |
2055万 |
0.34 |
2.12% |
2020-09-28 |
16.59 |
16.72 |
16.02 |
16.06 |
7782手 |
1261万 |
-0.59 |
-3.54% |
2020-09-25 |
16.76 |
16.93 |
16.46 |
16.65 |
3475手 |
577万 |
-0.12 |
-0.72% |
2020-09-24 |
17.21 |
17.21 |
16.72 |
16.77 |
4860手 |
819万 |
-0.40 |
-2.33% |
2020-09-23 |
17.12 |
17.39 |
16.96 |
17.17 |
5689手 |
977万 |
0.04 |
0.23% |
2020-09-22 |
17.30 |
17.69 |
17.05 |
17.13 |
7704手 |
1333万 |
-0.42 |
-2.39% |
2020-09-21 |
17.78 |
17.78 |
16.91 |
17.55 |
11080手 |
1925万 |
0.28 |
1.62% |
2020-09-18 |
16.79 |
17.58 |
16.51 |
17.27 |
11772手 |
2014万 |
0.65 |
3.91% |
2020-09-17 |
16.20 |
16.86 |
16.02 |
16.62 |
10737手 |
1761万 |
0.39 |
2.40% |
2020-09-16 |
15.70 |
16.45 |
15.68 |
16.23 |
13866手 |
2242万 |
0.30 |
1.88% |
2020-09-15 |
16.14 |
16.26 |
15.70 |
15.93 |
11224手 |
1793万 |
-0.19 |
-1.18% |
2020-09-14 |
16.72 |
16.72 |
15.60 |
16.12 |
10979手 |
1767万 |
0.05 |
0.31% |
2020-09-11 |
15.39 |
16.24 |
15.02 |
16.07 |
14189手 |
2237万 |
0.52 |
3.34% |
2020-09-10 |
16.37 |
16.56 |
15.15 |
15.55 |
18978手 |
2993万 |
-0.93 |
-5.64% |
2020-09-09 |
16.95 |
16.95 |
16.32 |
16.48 |
15042手 |
2503万 |
-0.51 |
-3.00% |
2020-09-08 |
17.80 |
17.80 |
16.80 |
16.99 |
18807手 |
3220万 |
-0.52 |
-2.97% |
2020-09-07 |
18.30 |
18.30 |
17.10 |
17.51 |
15305手 |
2709万 |
-0.50 |
-2.78% |
2020-09-04 |
17.50 |
18.08 |
17.44 |
18.01 |
10711手 |
1905万 |
0.16 |
0.90% |
2020-09-03 |
18.28 |
18.30 |
17.40 |
17.85 |
19225手 |
3416万 |
-0.45 |
-2.46% |
2020-09-02 |
18.80 |
18.80 |
18.17 |
18.30 |
12952手 |
2374万 |
-0.30 |
-1.61% |
2020-09-01 |
18.60 |
18.89 |
18.41 |
18.60 |
9131手 |
1699万 |
-0.01 |
-0.05% |