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 |
2021-01-22 |
13.54 |
14.19 |
13.29 |
13.64 |
392018手 |
53785万 |
0.12 |
0.89% |
2021-01-21 |
12.90 |
13.83 |
12.90 |
13.52 |
387513手 |
52153万 |
0.48 |
3.68% |
2021-01-20 |
13.35 |
13.56 |
12.80 |
13.04 |
407045手 |
53505万 |
-0.34 |
-2.54% |
2021-01-19 |
13.89 |
14.67 |
13.09 |
13.38 |
701053手 |
96272万 |
-0.01 |
-0.07% |
2021-01-18 |
12.90 |
13.39 |
12.66 |
13.39 |
416585手 |
54569万 |
1.22 |
10.03% |
2021-01-15 |
11.84 |
12.44 |
11.73 |
12.17 |
290492手 |
35136万 |
0.32 |
2.70% |
2021-01-14 |
12.04 |
12.44 |
11.80 |
11.85 |
396928手 |
48240万 |
-0.43 |
-3.50% |
2021-01-13 |
12.46 |
13.10 |
12.19 |
12.28 |
425958手 |
53761万 |
-0.20 |
-1.60% |
2021-01-12 |
12.32 |
12.59 |
12.05 |
12.48 |
333691手 |
41216万 |
0.18 |
1.46% |
2021-01-11 |
12.60 |
12.85 |
12.25 |
12.30 |
286844手 |
35949万 |
-0.20 |
-1.60% |
2021-01-08 |
12.00 |
12.50 |
11.82 |
12.50 |
332241手 |
40675万 |
0.24 |
1.96% |
2021-01-07 |
11.50 |
12.58 |
11.46 |
12.26 |
495922手 |
60243万 |
0.75 |
6.52% |
2021-01-06 |
10.35 |
11.51 |
10.33 |
11.51 |
412535手 |
44811万 |
1.05 |
10.04% |
2021-01-05 |
10.31 |
10.50 |
9.80 |
10.46 |
342372手 |
34773万 |
0.08 |
0.77% |
2021-01-04 |
10.25 |
10.40 |
10.06 |
10.38 |
256901手 |
26274万 |
0.29 |
2.87% |
2020-12-31 |
9.92 |
10.24 |
9.80 |
10.09 |
235447手 |
23640万 |
0.08 |
0.80% |
2020-12-30 |
10.04 |
10.22 |
9.69 |
10.01 |
404142手 |
40262万 |
-0.09 |
-0.89% |
2020-12-29 |
9.80 |
10.29 |
9.71 |
10.10 |
375059手 |
37775万 |
0.30 |
3.06% |
2020-12-28 |
9.57 |
10.15 |
9.57 |
9.80 |
330931手 |
32803万 |
0.05 |
0.51% |
2020-12-25 |
9.52 |
9.78 |
9.26 |
9.75 |
270806手 |
25844万 |
0.22 |
2.31% |
2020-12-24 |
9.12 |
9.74 |
9.05 |
9.53 |
250256手 |
23663万 |
0.40 |
4.38% |
2020-12-23 |
9.24 |
9.35 |
8.91 |
9.13 |
251183手 |
22796万 |
-0.04 |
-0.44% |
2020-12-22 |
9.73 |
9.78 |
9.14 |
9.17 |
259344手 |
24505万 |
-0.58 |
-5.95% |
2020-12-21 |
9.53 |
9.86 |
9.48 |
9.75 |
262255手 |
25429万 |
0.29 |
3.07% |
2020-12-18 |
9.54 |
10.05 |
9.28 |
9.46 |
340222手 |
32721万 |
-0.14 |
-1.46% |
2020-12-17 |
9.53 |
9.67 |
9.42 |
9.60 |
204355手 |
19510万 |
0.11 |
1.16% |
2020-12-16 |
9.35 |
9.65 |
9.24 |
9.49 |
269351手 |
25523万 |
0.24 |
2.60% |
2020-12-15 |
9.00 |
9.53 |
8.93 |
9.25 |
505381手 |
46912万 |
0.33 |
3.70% |
2020-12-14 |
9.15 |
9.18 |
8.75 |
8.92 |
276058手 |
24553万 |
-0.19 |
-2.09% |
2020-12-11 |
9.20 |
9.35 |
9.00 |
9.11 |
194503手 |
17766万 |
-0.12 |
-1.30% |
2020-12-10 |
9.21 |
9.37 |
9.08 |
9.23 |
163289手 |
15055万 |
0.05 |
0.55% |
2020-12-09 |
9.30 |
9.53 |
9.13 |
9.18 |
229479手 |
21397万 |
-0.15 |
-1.61% |
2020-12-08 |
9.24 |
9.43 |
9.16 |
9.33 |
224355手 |
20857万 |
0.01 |
0.11% |
2020-12-07 |
9.34 |
9.60 |
9.27 |
9.32 |
229273手 |
21584万 |
-0.08 |
-0.85% |
2020-12-04 |
9.48 |
9.49 |
9.00 |
9.40 |
324567手 |
30069万 |
-0.11 |
-1.16% |
2020-12-03 |
9.50 |
9.59 |
9.31 |
9.51 |
253376手 |
23936万 |
-0.05 |
-0.52% |
2020-11-30 |
9.97 |
10.19 |
9.53 |
9.56 |
301466手 |
29440万 |
-0.28 |
-2.85% |
2020-11-27 |
9.99 |
10.03 |
9.70 |
9.84 |
190286手 |
18698万 |
-0.10 |
-1.01% |
2020-11-26 |
9.91 |
10.04 |
9.70 |
9.94 |
188439手 |
18607万 |
0.06 |
0.61% |
2020-11-25 |
10.31 |
10.48 |
9.82 |
9.88 |
379348手 |
37994万 |
-0.35 |
-3.42% |
2020-11-24 |
10.54 |
10.59 |
10.13 |
10.23 |
389207手 |
40014万 |
-0.48 |
-4.48% |
2020-11-23 |
10.35 |
11.08 |
10.20 |
10.71 |
413356手 |
44144万 |
0.30 |
2.88% |
2020-11-20 |
10.40 |
10.64 |
10.23 |
10.41 |
282719手 |
29355万 |
0.01 |
0.10% |
2020-11-19 |
10.48 |
10.62 |
10.20 |
10.40 |
325532手 |
33719万 |
-0.18 |
-1.70% |
2020-11-18 |
10.77 |
10.87 |
10.42 |
10.58 |
438382手 |
46567万 |
-0.30 |
-2.76% |
2020-11-17 |
10.64 |
11.10 |
10.47 |
10.88 |
468740手 |
50648万 |
0.24 |
2.26% |
2020-11-16 |
9.85 |
10.84 |
9.80 |
10.64 |
565909手 |
58952万 |
0.79 |
8.02% |
2020-11-13 |
9.62 |
9.90 |
9.54 |
9.85 |
291227手 |
28338万 |
0.18 |
1.86% |
2020-11-12 |
9.68 |
10.07 |
9.40 |
9.67 |
434583手 |
42363万 |
-0.04 |
-0.41% |
2020-11-11 |
9.18 |
9.97 |
9.15 |
9.71 |
551502手 |
52521万 |
0.44 |
4.75% |
2020-11-10 |
8.89 |
9.37 |
8.89 |
9.27 |
370129手 |
33972万 |
0.28 |
3.12% |
2020-11-09 |
8.51 |
9.06 |
8.51 |
8.99 |
420568手 |
37265万 |
0.62 |
7.41% |
2020-11-06 |
8.50 |
8.53 |
8.26 |
8.37 |
185759手 |
15554万 |
-0.13 |
-1.53% |
2020-11-05 |
8.75 |
8.78 |
8.44 |
8.50 |
215993手 |
18441万 |
-0.05 |
-0.58% |
2020-11-04 |
8.30 |
8.64 |
8.22 |
8.55 |
238070手 |
20224万 |
0.15 |
1.79% |
2020-11-03 |
8.40 |
8.49 |
8.24 |
8.40 |
210813手 |
17652万 |
-0.03 |
-0.36% |
2020-11-02 |
7.95 |
8.50 |
7.90 |
8.43 |
274853手 |
22798万 |
0.42 |
5.24% |
2020-10-30 |
7.97 |
8.18 |
7.81 |
8.01 |
181256手 |
14462万 |
-0.09 |
-1.11% |
2020-10-29 |
7.99 |
8.10 |
7.90 |
8.10 |
186660手 |
14946万 |
-0.02 |
-0.25% |
2020-10-28 |
7.92 |
8.13 |
7.73 |
8.12 |
285946手 |
22772万 |
0.24 |
3.05% |
2020-10-27 |
7.77 |
8.18 |
7.68 |
7.88 |
326169手 |
25855万 |
0.18 |
2.34% |
2020-10-26 |
7.62 |
7.73 |
7.26 |
7.70 |
214325手 |
16093万 |
0.23 |
3.08% |
2020-10-23 |
7.53 |
7.87 |
7.41 |
7.47 |
298594手 |
22716万 |
0.05 |
0.67% |
2020-10-22 |
8.20 |
8.60 |
7.36 |
7.42 |
455487手 |
34722万 |
-0.74 |
-9.07% |
2020-10-21 |
8.33 |
8.37 |
8.11 |
8.16 |
139955手 |
11494万 |
-0.14 |
-1.69% |
2020-10-20 |
8.30 |
8.38 |
8.20 |
8.30 |
195847手 |
16213万 |
-0.06 |
-0.72% |
2020-10-19 |
8.52 |
8.67 |
8.22 |
8.36 |
329423手 |
27825万 |
0.01 |
0.12% |
2020-10-16 |
8.24 |
8.47 |
8.15 |
8.35 |
226381手 |
18837万 |
0.05 |
0.60% |
2020-10-15 |
7.82 |
8.45 |
7.81 |
8.30 |
465553手 |
38235万 |
0.53 |
6.82% |
2020-10-14 |
7.56 |
7.86 |
7.50 |
7.77 |
188784手 |
14524万 |
0.18 |
2.37% |
2020-10-13 |
7.59 |
7.74 |
7.43 |
7.59 |
213187手 |
16117万 |
0.00 |
0.00% |
2020-10-12 |
7.44 |
7.61 |
7.38 |
7.59 |
340708手 |
25532万 |
0.19 |
2.57% |
2020-10-09 |
7.38 |
7.52 |
7.30 |
7.40 |
149544手 |
11077万 |
0.12 |
1.65% |
2020-09-30 |
7.35 |
7.40 |
7.22 |
7.28 |
104551手 |
7635万 |
-0.08 |
-1.09% |
2020-09-29 |
7.14 |
7.48 |
7.14 |
7.36 |
166849手 |
12237万 |
0.25 |
3.52% |
2020-09-28 |
7.33 |
7.41 |
7.07 |
7.11 |
138530手 |
9937万 |
-0.21 |
-2.87% |
2020-09-25 |
7.44 |
7.45 |
7.25 |
7.32 |
139652手 |
10247万 |
-0.05 |
-0.68% |
2020-09-24 |
7.66 |
7.69 |
7.24 |
7.37 |
320061手 |
23783万 |
-0.35 |
-4.53% |
2020-09-23 |
8.01 |
8.02 |
7.69 |
7.72 |
178923手 |
13915万 |
-0.25 |
-3.14% |
2020-09-22 |
8.08 |
8.13 |
7.94 |
7.97 |
162727手 |
13032万 |
-0.18 |
-2.21% |
2020-09-21 |
8.09 |
8.24 |
8.04 |
8.15 |
151927手 |
12366万 |
0.01 |
0.12% |
2020-09-18 |
7.69 |
8.27 |
7.63 |
8.14 |
281214手 |
22518万 |
0.43 |
5.58% |
2020-09-17 |
7.61 |
7.83 |
7.57 |
7.71 |
152720手 |
11752万 |
0.05 |
0.65% |
2020-09-16 |
7.88 |
7.91 |
7.59 |
7.66 |
128921手 |
9929万 |
-0.21 |
-2.67% |
2020-09-15 |
7.63 |
7.94 |
7.44 |
7.87 |
243222手 |
18798万 |
0.25 |
3.28% |
2020-09-14 |
7.79 |
7.89 |
7.56 |
7.62 |
172403手 |
13217万 |
-0.11 |
-1.42% |
2020-09-11 |
7.48 |
7.78 |
7.36 |
7.73 |
235211手 |
17901万 |
0.17 |
2.25% |
2020-09-10 |
7.94 |
8.00 |
7.49 |
7.56 |
428645手 |
32961万 |
-0.33 |
-4.18% |
2020-09-09 |
8.37 |
8.44 |
7.89 |
7.89 |
280760手 |
22701万 |
-0.66 |
-7.72% |
2020-09-08 |
8.36 |
8.58 |
8.20 |
8.55 |
263318手 |
22048万 |
0.07 |
0.82% |
2020-09-07 |
8.31 |
8.88 |
8.20 |
8.48 |
354448手 |
30056万 |
0.18 |
2.17% |
2020-09-04 |
8.18 |
8.43 |
8.14 |
8.30 |
199466手 |
16437万 |
-0.06 |
-0.72% |
2020-09-03 |
8.52 |
8.73 |
8.31 |
8.36 |
322238手 |
27358万 |
-0.19 |
-2.22% |
2020-09-02 |
8.45 |
8.65 |
8.31 |
8.55 |
422659手 |
35705万 |
0.06 |
0.71% |
2020-09-01 |
7.82 |
8.55 |
7.73 |
8.49 |
541132手 |
44578万 |
0.67 |
8.57% |
2020-08-31 |
7.66 |
8.05 |
7.61 |
7.82 |
374418手 |
29275万 |
0.21 |
2.76% |
2020-08-28 |
7.50 |
7.62 |
7.29 |
7.61 |
270958手 |
20189万 |
0.14 |
1.87% |
2020-08-27 |
7.46 |
7.64 |
7.33 |
7.47 |
247086手 |
18456万 |
-0.10 |
-1.32% |
2020-08-26 |
7.92 |
7.95 |
7.41 |
7.57 |
345333手 |
26253万 |
-0.23 |
-2.95% |
2020-08-25 |
7.67 |
8.06 |
7.50 |
7.80 |
487645手 |
38242万 |
0.31 |
4.14% |
2020-08-24 |
7.35 |
7.49 |
7.19 |
7.49 |
277063手 |
20265万 |
0.19 |
2.60% |
2020-08-21 |
7.37 |
7.43 |
7.26 |
7.30 |
136400手 |
9981万 |
0.02 |
0.28% |
2020-08-20 |
7.53 |
7.55 |
7.23 |
7.28 |
194833手 |
14346万 |
-0.28 |
-3.70% |
2020-08-19 |
7.77 |
7.77 |
7.48 |
7.56 |
262416手 |
19963万 |
-0.23 |
-2.95% |
2020-08-18 |
7.59 |
8.05 |
7.43 |
7.79 |
468551手 |
36250万 |
0.26 |
3.45% |
2020-08-17 |
7.27 |
7.63 |
7.23 |
7.53 |
388565手 |
28987万 |
0.26 |
3.58% |
2020-08-14 |
7.27 |
7.40 |
7.10 |
7.27 |
246592手 |
17807万 |
-0.07 |
-0.95% |
2020-08-13 |
7.33 |
7.58 |
7.04 |
7.34 |
433662手 |
31656万 |
0.03 |
0.41% |
2020-08-12 |
7.23 |
7.38 |
7.00 |
7.31 |
340049手 |
24439万 |
0.11 |
1.53% |
2020-08-11 |
7.37 |
7.53 |
7.18 |
7.20 |
362147手 |
26588万 |
-0.27 |
-3.61% |
2020-08-10 |
7.57 |
7.98 |
7.21 |
7.47 |
557612手 |
42050万 |
-0.19 |
-2.48% |
2020-08-07 |
7.49 |
7.76 |
7.36 |
7.66 |
559793手 |
42176万 |
0.19 |
2.54% |
2020-08-06 |
7.19 |
7.67 |
7.10 |
7.47 |
539970手 |
40012万 |
0.27 |
3.75% |
2020-08-05 |
7.10 |
7.51 |
6.96 |
7.20 |
603570手 |
43229万 |
-0.10 |
-1.37% |
2020-08-04 |
6.90 |
7.50 |
6.85 |
7.30 |
631147手 |
45241万 |
0.47 |
6.88% |
2020-08-03 |
6.77 |
6.94 |
6.70 |
6.83 |
333320手 |
22753万 |
0.06 |
0.89% |
2020-07-31 |
6.95 |
6.98 |
6.63 |
6.77 |
353177手 |
23868万 |
-0.11 |
-1.60% |
N 2020-07-30 |
6.90 |
7.05 |
6.82 |
6.88 |
568051手 |
39273万 |
0.03 |
0.44% |
2020-07-29 |
6.18 |
6.85 |
6.11 |
6.85 |
647435手 |
42907万 |
0.62 |
9.95% |
N 2020-07-28 |
5.90 |
6.25 |
5.90 |
6.23 |
346197手 |
21266万 |
0.37 |
6.31% |
2020-07-27 |
5.84 |
6.08 |
5.75 |
5.86 |
196059手 |
11474万 |
0.01 |
0.17% |