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 |
2021-01-21 |
11.41 |
11.98 |
11.38 |
11.92 |
84527手 |
9977万 |
0.50 |
4.38% |
2021-01-20 |
11.33 |
11.53 |
11.31 |
11.42 |
39815手 |
4544万 |
0.06 |
0.53% |
2021-01-19 |
11.40 |
11.55 |
11.27 |
11.36 |
49943手 |
5698万 |
-0.05 |
-0.44% |
2021-01-18 |
10.98 |
11.55 |
10.95 |
11.41 |
87848手 |
9983万 |
0.43 |
3.92% |
2021-01-15 |
10.73 |
11.43 |
10.65 |
10.98 |
77054手 |
8541万 |
0.18 |
1.67% |
2021-01-14 |
10.35 |
11.20 |
10.14 |
10.80 |
84191手 |
9041万 |
0.45 |
4.35% |
2021-01-13 |
10.55 |
10.66 |
10.16 |
10.35 |
43898手 |
4529万 |
-0.19 |
-1.80% |
2021-01-12 |
10.23 |
10.82 |
10.23 |
10.54 |
54127手 |
5711万 |
0.41 |
4.05% |
2021-01-11 |
10.44 |
10.54 |
10.12 |
10.13 |
42539手 |
4348万 |
-0.30 |
-2.88% |
2021-01-08 |
10.41 |
10.64 |
10.30 |
10.43 |
44453手 |
4647万 |
-0.07 |
-0.67% |
2021-01-07 |
10.90 |
11.00 |
10.44 |
10.50 |
67997手 |
7206万 |
-0.45 |
-4.11% |
2021-01-06 |
11.23 |
11.26 |
10.85 |
10.95 |
51443手 |
5634万 |
-0.19 |
-1.71% |
2021-01-05 |
10.99 |
11.43 |
10.95 |
11.14 |
49916手 |
5574万 |
0.06 |
0.54% |
2021-01-04 |
11.10 |
11.24 |
10.90 |
11.08 |
42826手 |
4736万 |
-0.01 |
-0.09% |
2020-12-31 |
10.90 |
11.14 |
10.83 |
11.09 |
42308手 |
4654万 |
0.20 |
1.84% |
2020-12-30 |
10.81 |
11.05 |
10.77 |
10.89 |
32006手 |
3487万 |
0.01 |
0.09% |
2020-12-29 |
10.88 |
11.03 |
10.78 |
10.88 |
32234手 |
3511万 |
0.08 |
0.74% |
2020-12-28 |
11.35 |
11.35 |
10.72 |
10.80 |
63860手 |
6960万 |
-0.55 |
-4.85% |
2020-12-25 |
10.82 |
11.42 |
10.80 |
11.35 |
59620手 |
6687万 |
0.54 |
5.00% |
2020-12-24 |
11.09 |
11.15 |
10.80 |
10.81 |
45071手 |
4927万 |
-0.24 |
-2.17% |
2020-12-23 |
11.16 |
11.29 |
10.99 |
11.05 |
42194手 |
4691万 |
-0.10 |
-0.90% |
2020-12-22 |
11.52 |
11.60 |
11.14 |
11.15 |
45735手 |
5178万 |
-0.50 |
-4.29% |
2020-12-21 |
11.52 |
11.68 |
11.30 |
11.65 |
38425手 |
4424万 |
0.15 |
1.30% |
2020-12-18 |
11.70 |
11.77 |
11.44 |
11.50 |
33715手 |
3898万 |
-0.15 |
-1.29% |
2020-12-17 |
11.78 |
11.78 |
11.31 |
11.65 |
51550手 |
5936万 |
-0.08 |
-0.68% |
2020-12-16 |
11.82 |
12.02 |
11.68 |
11.73 |
41974手 |
4967万 |
0.01 |
0.09% |
2020-12-15 |
11.81 |
11.86 |
11.54 |
11.72 |
29801手 |
3479万 |
-0.09 |
-0.76% |
2020-12-14 |
11.82 |
11.90 |
11.67 |
11.81 |
23438手 |
2760万 |
0.00 |
0.00% |
2020-12-11 |
12.02 |
12.10 |
11.64 |
11.81 |
36651手 |
4336万 |
-0.14 |
-1.17% |
2020-12-10 |
11.90 |
12.08 |
11.80 |
11.95 |
40179手 |
4795万 |
-0.04 |
-0.33% |
2020-12-09 |
12.14 |
12.26 |
11.98 |
11.99 |
30536手 |
3701万 |
-0.09 |
-0.74% |
2020-12-08 |
12.29 |
12.43 |
12.08 |
12.08 |
41031手 |
5006万 |
-0.12 |
-0.98% |
2020-12-07 |
12.28 |
12.56 |
12.15 |
12.20 |
72327手 |
8920万 |
-0.06 |
-0.49% |
2020-12-04 |
12.18 |
12.36 |
11.94 |
12.26 |
61452手 |
7466万 |
0.11 |
0.91% |
2020-12-03 |
12.32 |
12.45 |
12.07 |
12.15 |
58562手 |
7180万 |
-0.31 |
-2.49% |
2020-11-30 |
12.99 |
13.10 |
12.42 |
12.46 |
63770手 |
8064万 |
-0.49 |
-3.78% |
2020-11-27 |
13.18 |
13.20 |
12.78 |
12.95 |
49691手 |
6428万 |
-0.17 |
-1.30% |
2020-11-26 |
13.40 |
13.47 |
13.03 |
13.12 |
55267手 |
7295万 |
-0.22 |
-1.65% |
2020-11-25 |
13.61 |
13.72 |
13.30 |
13.34 |
42117手 |
5671万 |
-0.23 |
-1.70% |
2020-11-24 |
13.65 |
13.70 |
13.22 |
13.57 |
66696手 |
8994万 |
-0.11 |
-0.80% |
2020-11-23 |
13.60 |
13.84 |
13.20 |
13.68 |
84848手 |
11521万 |
0.13 |
0.96% |
2020-11-20 |
13.45 |
13.76 |
13.22 |
13.55 |
77525手 |
10452万 |
0.17 |
1.27% |
2020-11-19 |
13.73 |
13.86 |
13.18 |
13.38 |
105109手 |
14160万 |
-0.30 |
-2.19% |
2020-11-18 |
14.01 |
14.10 |
13.30 |
13.68 |
149202手 |
20516万 |
-0.32 |
-2.29% |
2020-11-17 |
14.02 |
14.30 |
13.81 |
14.00 |
119713手 |
16803万 |
-0.07 |
-0.50% |
2020-11-16 |
13.83 |
14.33 |
13.67 |
14.07 |
160791手 |
22524万 |
0.29 |
2.10% |
2020-11-13 |
13.83 |
13.91 |
13.36 |
13.78 |
161225手 |
22084万 |
-0.14 |
-1.01% |
2020-11-12 |
13.13 |
14.50 |
13.12 |
13.92 |
281949手 |
39026万 |
0.59 |
4.43% |
2020-11-11 |
12.12 |
13.33 |
11.93 |
13.33 |
259751手 |
33874万 |
1.21 |
9.98% |
2020-11-10 |
11.87 |
12.26 |
11.74 |
12.12 |
121819手 |
14658万 |
0.29 |
2.45% |
2020-11-09 |
11.45 |
11.94 |
11.35 |
11.83 |
107841手 |
12656万 |
0.62 |
5.53% |
2020-11-06 |
11.17 |
11.40 |
11.07 |
11.21 |
89567手 |
10061万 |
0.03 |
0.27% |
2020-11-05 |
11.15 |
11.29 |
10.99 |
11.18 |
90192手 |
10065万 |
0.10 |
0.90% |
2020-11-04 |
10.80 |
11.26 |
10.80 |
11.08 |
132634手 |
14683万 |
0.25 |
2.31% |
2020-11-03 |
10.91 |
10.96 |
10.74 |
10.83 |
64687手 |
6998万 |
-0.07 |
-0.64% |
2020-11-02 |
10.40 |
10.95 |
10.35 |
10.90 |
113840手 |
12224万 |
0.59 |
5.72% |
2020-10-30 |
10.63 |
10.75 |
10.22 |
10.31 |
74417手 |
7782万 |
-0.32 |
-3.01% |
2020-10-29 |
10.28 |
10.70 |
10.19 |
10.63 |
94582手 |
9955万 |
0.44 |
4.32% |
2020-10-28 |
10.32 |
10.32 |
10.08 |
10.19 |
32823手 |
3339万 |
-0.11 |
-1.07% |
2020-10-27 |
10.19 |
10.34 |
10.11 |
10.30 |
35163手 |
3598万 |
0.03 |
0.29% |
2020-10-26 |
10.30 |
10.38 |
10.15 |
10.27 |
60759手 |
6229万 |
-0.16 |
-1.53% |
2020-10-23 |
10.47 |
10.95 |
10.32 |
10.43 |
105835手 |
11218万 |
-0.02 |
-0.19% |
2020-10-22 |
10.50 |
10.67 |
10.44 |
10.45 |
59972手 |
6322万 |
-0.24 |
-2.25% |
2020-10-21 |
10.90 |
11.05 |
10.57 |
10.69 |
75416手 |
8091万 |
-0.21 |
-1.93% |
2020-10-20 |
10.31 |
11.11 |
10.11 |
10.90 |
157014手 |
16853万 |
0.59 |
5.72% |
2020-10-19 |
10.61 |
10.79 |
10.30 |
10.31 |
86859手 |
9106万 |
-0.73 |
-6.61% |
2020-10-16 |
10.52 |
11.25 |
10.50 |
11.04 |
121590手 |
13281万 |
0.35 |
3.27% |
2020-10-15 |
11.32 |
11.44 |
10.55 |
10.69 |
174066手 |
18956万 |
-0.63 |
-5.57% |
2020-10-14 |
10.79 |
11.48 |
10.44 |
11.32 |
173649手 |
19150万 |
0.67 |
6.29% |
2020-10-13 |
10.86 |
11.35 |
10.64 |
10.65 |
135641手 |
14833万 |
-0.15 |
-1.39% |
2020-10-12 |
10.89 |
10.99 |
10.68 |
10.80 |
63828手 |
6874万 |
-0.05 |
-0.46% |
2020-10-09 |
10.55 |
11.12 |
10.51 |
10.85 |
59895手 |
6454万 |
0.46 |
4.43% |
2020-09-30 |
10.57 |
10.64 |
10.35 |
10.39 |
35141手 |
3687万 |
-0.26 |
-2.44% |
2020-09-29 |
10.69 |
10.78 |
10.47 |
10.65 |
40160手 |
4259万 |
0.04 |
0.38% |
2020-09-28 |
10.85 |
10.98 |
10.56 |
10.61 |
43101手 |
4596万 |
-0.27 |
-2.48% |
2020-09-25 |
11.05 |
11.10 |
10.58 |
10.88 |
68984手 |
7505万 |
-0.08 |
-0.73% |
2020-09-24 |
10.98 |
11.32 |
10.88 |
10.96 |
79913手 |
8830万 |
-0.14 |
-1.26% |
2020-09-23 |
10.83 |
11.21 |
10.77 |
11.10 |
110642手 |
12214万 |
0.42 |
3.93% |
2020-09-22 |
10.61 |
10.96 |
10.60 |
10.68 |
122064手 |
13139万 |
-0.33 |
-3.00% |
2020-09-21 |
10.37 |
11.34 |
10.36 |
11.01 |
222021手 |
24564万 |
0.70 |
6.79% |
2020-09-18 |
9.90 |
10.38 |
9.82 |
10.31 |
65525手 |
6678万 |
0.41 |
4.14% |
2020-09-17 |
9.98 |
9.98 |
9.85 |
9.90 |
15450手 |
1529万 |
0.00 |
0.00% |
2020-09-16 |
9.86 |
10.00 |
9.83 |
9.90 |
17135手 |
1702万 |
0.04 |
0.41% |
2020-09-15 |
9.80 |
9.91 |
9.75 |
9.86 |
9790手 |
963万 |
0.02 |
0.20% |
2020-09-14 |
9.76 |
9.93 |
9.71 |
9.84 |
14635手 |
1439万 |
0.07 |
0.72% |
2020-09-11 |
9.58 |
9.77 |
9.47 |
9.77 |
13648手 |
1315万 |
0.13 |
1.35% |
2020-09-10 |
9.99 |
9.99 |
9.60 |
9.64 |
25563手 |
2500万 |
-0.26 |
-2.63% |
2020-09-09 |
9.93 |
10.13 |
9.88 |
9.90 |
24069手 |
2401万 |
-0.15 |
-1.49% |
2020-09-08 |
10.03 |
10.10 |
9.95 |
10.05 |
15526手 |
1555万 |
0.06 |
0.60% |
2020-09-07 |
10.13 |
10.25 |
9.95 |
9.99 |
25194手 |
2541万 |
-0.15 |
-1.48% |
2020-09-04 |
10.00 |
10.18 |
9.95 |
10.14 |
24064手 |
2420万 |
-0.03 |
-0.29% |
2020-09-03 |
10.19 |
10.28 |
10.15 |
10.17 |
23282手 |
2377万 |
-0.03 |
-0.29% |
2020-09-02 |
10.30 |
10.35 |
10.16 |
10.20 |
24939手 |
2545万 |
-0.10 |
-0.97% |
2020-09-01 |
10.37 |
10.40 |
10.26 |
10.30 |
16318手 |
1681万 |
-0.08 |
-0.77% |
2020-08-31 |
10.38 |
10.46 |
10.27 |
10.38 |
34866手 |
3612万 |
0.06 |
0.58% |
2020-08-28 |
10.28 |
10.36 |
10.16 |
10.32 |
20168手 |
2073万 |
0.01 |
0.10% |
2020-08-27 |
10.36 |
10.41 |
10.18 |
10.31 |
30158手 |
3093万 |
-0.04 |
-0.39% |
2020-08-26 |
10.30 |
10.51 |
10.19 |
10.35 |
57442手 |
5923万 |
-0.05 |
-0.48% |
N 2020-08-25 |
10.63 |
10.66 |
10.30 |
10.40 |
32590手 |
3416万 |
-0.22 |
-2.07% |
2020-08-24 |
10.53 |
10.65 |
10.40 |
10.62 |
40370手 |
4262万 |
0.14 |
1.34% |
2020-08-21 |
10.27 |
10.61 |
10.27 |
10.48 |
48362手 |
5067万 |
0.23 |
2.24% |
2020-08-20 |
10.29 |
10.34 |
10.20 |
10.25 |
22826手 |
2343万 |
-0.05 |
-0.48% |
2020-08-19 |
10.32 |
10.53 |
10.18 |
10.30 |
47889手 |
4954万 |
-0.03 |
-0.29% |
2020-08-18 |
10.41 |
10.46 |
10.20 |
10.33 |
38654手 |
3987万 |
0.00 |
0.00% |
2020-08-17 |
10.18 |
10.42 |
10.06 |
10.33 |
44101手 |
4549万 |
0.16 |
1.57% |
2020-08-14 |
10.02 |
10.25 |
9.93 |
10.17 |
32642手 |
3292万 |
0.15 |
1.50% |
2020-08-13 |
9.86 |
10.13 |
9.86 |
10.02 |
31720手 |
3172万 |
0.18 |
1.83% |
2020-08-12 |
9.88 |
9.94 |
9.64 |
9.84 |
28172手 |
2750万 |
-0.07 |
-0.71% |
2020-08-11 |
10.13 |
10.20 |
9.90 |
9.91 |
35637手 |
3580万 |
-0.26 |
-2.56% |
2020-08-10 |
9.95 |
10.19 |
9.86 |
10.17 |
43506手 |
4386万 |
0.22 |
2.21% |
2020-08-07 |
10.07 |
10.12 |
9.83 |
9.95 |
26801手 |
2668万 |
-0.15 |
-1.49% |
2020-08-06 |
10.23 |
10.29 |
9.99 |
10.10 |
34277手 |
3465万 |
-0.18 |
-1.75% |
2020-08-05 |
10.15 |
10.30 |
9.95 |
10.28 |
39112手 |
3960万 |
0.25 |
2.49% |
2020-08-04 |
10.07 |
10.17 |
10.01 |
10.03 |
32943手 |
3314万 |
-0.01 |
-0.10% |
2020-08-03 |
9.85 |
10.08 |
9.85 |
10.04 |
48026手 |
4797万 |
0.20 |
2.03% |
2020-07-31 |
9.93 |
9.99 |
9.73 |
9.84 |
30824手 |
3033万 |
-0.03 |
-0.30% |
2020-07-30 |
9.87 |
10.04 |
9.82 |
9.87 |
39850手 |
3955万 |
0.00 |
0.00% |
2020-07-29 |
9.77 |
9.88 |
9.60 |
9.87 |
27939手 |
2726万 |
0.09 |
0.92% |
2020-07-28 |
9.73 |
9.85 |
9.65 |
9.78 |
25804手 |
2511万 |
0.06 |
0.62% |
2020-07-27 |
9.72 |
9.88 |
9.58 |
9.72 |
23620手 |
2294万 |
-0.06 |
-0.61% |
2020-07-24 |
9.91 |
10.13 |
9.69 |
9.78 |
39046手 |
3863万 |
-0.20 |
-2.00% |
2020-07-23 |
10.08 |
10.12 |
9.81 |
9.98 |
39180手 |
3900万 |
-0.10 |
-0.99% |
2020-07-22 |
10.39 |
10.40 |
10.02 |
10.08 |
49110手 |
4999万 |
-0.16 |
-1.56% |
2020-07-21 |
10.29 |
10.46 |
10.15 |
10.24 |
48544手 |
4993万 |
-0.06 |
-0.58% |