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 |
2021-03-03 |
12.47 |
12.68 |
12.39 |
12.54 |
237895手 |
29832万 |
0.05 |
0.40% |
2021-03-02 |
12.81 |
12.86 |
12.35 |
12.49 |
314786手 |
39617万 |
-0.35 |
-2.73% |
2021-03-01 |
12.50 |
13.09 |
12.49 |
12.84 |
463745手 |
59589万 |
0.43 |
3.46% |
2021-02-26 |
12.13 |
12.53 |
12.05 |
12.41 |
309562手 |
38106万 |
0.02 |
0.16% |
2021-02-25 |
12.85 |
12.89 |
12.30 |
12.39 |
407905手 |
50785万 |
-0.42 |
-3.28% |
2021-02-24 |
12.77 |
13.08 |
12.65 |
12.81 |
479249手 |
61494万 |
0.03 |
0.23% |
2021-02-23 |
13.06 |
13.25 |
12.63 |
12.78 |
708323手 |
91130万 |
-0.54 |
-4.05% |
2021-02-22 |
13.12 |
13.81 |
13.01 |
13.32 |
1296113手 |
174350万 |
0.71 |
5.63% |
2021-02-19 |
11.48 |
12.61 |
11.47 |
12.61 |
776624手 |
94549万 |
1.15 |
10.04% |
2021-02-18 |
11.33 |
11.55 |
11.27 |
11.46 |
346607手 |
39582万 |
0.19 |
1.69% |
2021-02-10 |
11.40 |
11.53 |
11.22 |
11.27 |
345309手 |
39155万 |
-0.22 |
-1.92% |
2021-02-09 |
11.60 |
11.61 |
11.31 |
11.49 |
385457手 |
44124万 |
-0.16 |
-1.37% |
2021-02-08 |
11.40 |
11.73 |
11.30 |
11.65 |
403731手 |
46736万 |
0.38 |
3.37% |
2021-02-05 |
11.37 |
11.96 |
11.24 |
11.27 |
432238手 |
50191万 |
-0.13 |
-1.14% |
2021-02-04 |
11.48 |
11.70 |
11.15 |
11.40 |
472976手 |
54072万 |
-0.08 |
-0.70% |
2021-02-03 |
10.77 |
11.79 |
10.60 |
11.48 |
668636手 |
75601万 |
0.68 |
6.30% |
2021-02-02 |
10.93 |
11.00 |
10.74 |
10.80 |
218934手 |
23692万 |
-0.19 |
-1.73% |
2021-02-01 |
10.65 |
11.08 |
10.45 |
10.99 |
314334手 |
34169万 |
0.23 |
2.14% |
2021-01-29 |
11.20 |
11.29 |
10.57 |
10.76 |
428083手 |
46188万 |
-0.48 |
-4.27% |
2021-01-28 |
11.50 |
11.56 |
11.21 |
11.24 |
567333手 |
64338万 |
-0.61 |
-5.15% |
2021-01-27 |
11.33 |
11.85 |
11.15 |
11.85 |
639441手 |
74080万 |
0.46 |
4.04% |
2021-01-26 |
11.04 |
11.55 |
10.97 |
11.39 |
578386手 |
65297万 |
0.51 |
4.69% |
2021-01-25 |
11.29 |
11.30 |
10.82 |
10.88 |
353712手 |
38731万 |
-0.43 |
-3.80% |
2021-01-22 |
10.97 |
11.44 |
10.96 |
11.31 |
404490手 |
45442万 |
0.37 |
3.38% |
2021-01-21 |
10.83 |
11.06 |
10.76 |
10.94 |
235924手 |
25779万 |
0.15 |
1.39% |
2021-01-20 |
10.93 |
10.95 |
10.67 |
10.79 |
192670手 |
20792万 |
-0.17 |
-1.55% |
2021-01-19 |
11.20 |
11.20 |
10.93 |
10.96 |
218341手 |
23976万 |
-0.21 |
-1.88% |
2021-01-18 |
11.20 |
11.35 |
11.11 |
11.17 |
211455手 |
23657万 |
0.02 |
0.18% |
2021-01-15 |
11.08 |
11.20 |
10.88 |
11.15 |
187987手 |
20718万 |
0.06 |
0.54% |
2021-01-14 |
10.90 |
11.34 |
10.88 |
11.09 |
254022手 |
28203万 |
0.20 |
1.84% |
2021-01-13 |
11.19 |
11.20 |
10.78 |
10.89 |
257004手 |
28044万 |
-0.29 |
-2.59% |
2021-01-12 |
11.15 |
11.26 |
10.93 |
11.18 |
272351手 |
30169万 |
0.06 |
0.54% |
2021-01-11 |
11.04 |
11.38 |
10.98 |
11.12 |
306193手 |
34127万 |
-0.31 |
-2.71% |
2021-01-08 |
12.09 |
12.14 |
11.39 |
11.43 |
389404手 |
45238万 |
-0.47 |
-3.95% |
2021-01-07 |
12.08 |
12.09 |
11.64 |
11.90 |
378382手 |
44608万 |
-0.20 |
-1.65% |
2021-01-06 |
12.32 |
12.56 |
11.94 |
12.10 |
407256手 |
49229万 |
-0.15 |
-1.22% |
2021-01-05 |
11.76 |
12.46 |
11.65 |
12.25 |
766533手 |
93184万 |
0.60 |
5.15% |
2021-01-04 |
10.80 |
11.65 |
10.80 |
11.65 |
723225手 |
82323万 |
1.06 |
10.01% |
2020-12-31 |
10.50 |
10.71 |
10.40 |
10.59 |
402737手 |
42558万 |
-0.06 |
-0.56% |
2020-12-30 |
11.50 |
11.58 |
10.50 |
10.65 |
767831手 |
82433万 |
-1.02 |
-8.74% |
2020-12-29 |
11.87 |
12.03 |
11.61 |
11.67 |
129682手 |
15337万 |
-0.11 |
-0.93% |
2020-12-28 |
11.64 |
11.93 |
11.64 |
11.78 |
164226手 |
19372万 |
0.13 |
1.12% |
2020-12-25 |
11.97 |
11.97 |
11.48 |
11.65 |
156591手 |
18246万 |
-0.32 |
-2.67% |
2020-12-24 |
12.09 |
12.21 |
11.96 |
11.97 |
106394手 |
12854万 |
-0.07 |
-0.58% |
2020-12-23 |
12.25 |
12.30 |
11.90 |
12.04 |
150501手 |
18112万 |
-0.19 |
-1.55% |
2020-12-22 |
12.55 |
12.63 |
12.11 |
12.23 |
145158手 |
18009万 |
-0.29 |
-2.32% |
2020-12-21 |
12.47 |
12.68 |
12.31 |
12.52 |
144410手 |
18081万 |
0.12 |
0.97% |
2020-12-18 |
12.73 |
12.75 |
12.37 |
12.40 |
119141手 |
14921万 |
-0.30 |
-2.36% |
2020-12-17 |
12.61 |
12.79 |
12.51 |
12.70 |
94011手 |
11891万 |
0.13 |
1.03% |
2020-12-16 |
12.78 |
12.95 |
12.53 |
12.57 |
96949手 |
12285万 |
-0.22 |
-1.72% |
2020-12-15 |
12.90 |
13.03 |
12.71 |
12.79 |
90231手 |
11544万 |
-0.09 |
-0.70% |
2020-12-14 |
12.42 |
13.06 |
12.34 |
12.88 |
154447手 |
19664万 |
0.48 |
3.87% |
2020-12-11 |
12.78 |
12.83 |
12.27 |
12.40 |
174117手 |
21717万 |
-0.43 |
-3.35% |
2020-12-10 |
13.10 |
13.14 |
12.80 |
12.83 |
125045手 |
16216万 |
-0.29 |
-2.21% |
2020-12-09 |
13.50 |
13.54 |
13.08 |
13.12 |
125159手 |
16633万 |
-0.35 |
-2.60% |
2020-12-08 |
13.73 |
13.77 |
13.43 |
13.47 |
113074手 |
15298万 |
-0.23 |
-1.68% |
2020-12-07 |
13.54 |
13.78 |
13.45 |
13.70 |
172442手 |
23549万 |
0.21 |
1.56% |
2020-12-04 |
13.56 |
13.63 |
13.35 |
13.49 |
112798手 |
15188万 |
-0.08 |
-0.59% |
2020-12-03 |
13.42 |
13.63 |
13.28 |
13.57 |
167056手 |
22542万 |
0.41 |
3.12% |
2020-11-30 |
13.40 |
13.58 |
13.15 |
13.16 |
174866手 |
23402万 |
-0.06 |
-0.45% |
2020-11-27 |
13.07 |
13.46 |
13.00 |
13.22 |
185014手 |
24512万 |
0.31 |
2.40% |
2020-11-26 |
12.91 |
13.13 |
12.78 |
12.91 |
120688手 |
15588万 |
-0.01 |
-0.08% |
2020-11-25 |
13.28 |
13.32 |
12.91 |
12.92 |
102929手 |
13463万 |
-0.38 |
-2.86% |
2020-11-24 |
13.33 |
13.46 |
13.22 |
13.30 |
77557手 |
10333万 |
-0.02 |
-0.15% |
2020-11-23 |
13.26 |
13.39 |
13.03 |
13.32 |
112193手 |
14834万 |
0.05 |
0.38% |
2020-11-20 |
13.39 |
13.45 |
13.15 |
13.27 |
109892手 |
14551万 |
-0.11 |
-0.82% |
2020-11-19 |
13.10 |
13.52 |
12.93 |
13.38 |
143494手 |
19115万 |
0.27 |
2.06% |
2020-11-18 |
13.28 |
13.28 |
13.04 |
13.11 |
81489手 |
10707万 |
-0.13 |
-0.98% |
2020-11-17 |
13.20 |
13.33 |
13.00 |
13.24 |
121956手 |
16073万 |
0.05 |
0.38% |
2020-11-16 |
12.83 |
13.38 |
12.80 |
13.19 |
200510手 |
26286万 |
0.42 |
3.29% |
2020-11-13 |
12.80 |
12.82 |
12.47 |
12.77 |
157779手 |
19849万 |
0.01 |
0.08% |
2020-11-12 |
13.53 |
13.54 |
12.54 |
12.76 |
271883手 |
34995万 |
-0.65 |
-4.85% |
2020-11-11 |
13.61 |
13.83 |
13.40 |
13.41 |
135901手 |
18439万 |
-0.31 |
-2.26% |
2020-11-10 |
13.92 |
14.05 |
13.60 |
13.72 |
131006手 |
18012万 |
-0.18 |
-1.29% |
2020-11-09 |
13.76 |
14.06 |
13.65 |
13.90 |
137847手 |
19182万 |
0.21 |
1.53% |
2020-11-06 |
13.96 |
14.04 |
13.50 |
13.69 |
143303手 |
19669万 |
-0.30 |
-2.14% |
2020-11-05 |
13.99 |
14.13 |
13.92 |
13.99 |
95301手 |
13332万 |
0.03 |
0.21% |
2020-11-04 |
13.84 |
14.13 |
13.83 |
13.96 |
81771手 |
11431万 |
0.03 |
0.21% |
2020-11-03 |
13.63 |
14.00 |
13.63 |
13.93 |
94653手 |
13072万 |
0.24 |
1.75% |
2020-11-02 |
13.75 |
13.94 |
13.58 |
13.69 |
98662手 |
13539万 |
-0.06 |
-0.44% |
2020-10-30 |
14.33 |
14.34 |
13.71 |
13.75 |
150771手 |
21043万 |
-0.43 |
-3.03% |
2020-10-29 |
13.85 |
14.19 |
13.75 |
14.18 |
114453手 |
16119万 |
0.12 |
0.85% |
2020-10-28 |
14.05 |
14.14 |
13.80 |
14.06 |
98482手 |
13748万 |
-0.01 |
-0.07% |
2020-10-27 |
13.69 |
14.18 |
13.67 |
14.07 |
104091手 |
14613万 |
0.28 |
2.03% |
2020-10-26 |
13.85 |
13.95 |
13.40 |
13.79 |
108933手 |
14911万 |
-0.13 |
-0.93% |
2020-10-23 |
14.38 |
14.52 |
13.87 |
13.92 |
177459手 |
25060万 |
-0.40 |
-2.79% |
2020-10-22 |
14.64 |
14.66 |
14.25 |
14.32 |
104310手 |
14975万 |
-0.31 |
-2.12% |
2020-10-21 |
14.89 |
14.98 |
14.61 |
14.63 |
88357手 |
13017万 |
-0.36 |
-2.40% |
2020-10-20 |
14.91 |
15.00 |
14.62 |
14.99 |
100303手 |
14847万 |
0.00 |
0.00% |
2020-10-19 |
15.18 |
15.35 |
14.95 |
14.99 |
109946手 |
16666万 |
-0.11 |
-0.73% |
2020-10-16 |
15.02 |
15.25 |
14.91 |
15.10 |
100809手 |
15161万 |
0.04 |
0.27% |
2020-10-15 |
15.43 |
15.45 |
14.97 |
15.06 |
149655手 |
22647万 |
-0.37 |
-2.40% |
2020-10-14 |
15.80 |
15.80 |
15.30 |
15.43 |
235177手 |
36396万 |
-0.33 |
-2.09% |
2020-10-13 |
14.98 |
15.77 |
14.83 |
15.76 |
341257手 |
52643万 |
0.81 |
5.42% |
2020-10-12 |
14.70 |
14.96 |
14.55 |
14.95 |
181652手 |
26932万 |
0.25 |
1.70% |
2020-10-09 |
14.55 |
14.70 |
14.36 |
14.70 |
154581手 |
22449万 |
0.29 |
2.01% |
2020-09-30 |
14.49 |
14.54 |
14.23 |
14.41 |
97679手 |
14045万 |
-0.09 |
-0.62% |
2020-09-29 |
14.27 |
14.63 |
14.12 |
14.50 |
148104手 |
21402万 |
0.26 |
1.83% |
2020-09-28 |
14.37 |
14.47 |
14.11 |
14.24 |
105830手 |
15083万 |
-0.03 |
-0.21% |
2020-09-25 |
14.23 |
14.40 |
14.06 |
14.27 |
116253手 |
16549万 |
0.12 |
0.85% |
2020-09-24 |
14.43 |
14.50 |
14.06 |
14.15 |
144616手 |
20586万 |
-0.43 |
-2.95% |
2020-09-23 |
14.30 |
14.73 |
14.26 |
14.58 |
165097手 |
23933万 |
0.38 |
2.68% |
2020-09-22 |
14.50 |
14.51 |
14.15 |
14.20 |
124482手 |
17871万 |
-0.39 |
-2.67% |
2020-09-21 |
14.45 |
14.83 |
14.37 |
14.59 |
160322手 |
23384万 |
0.09 |
0.62% |
2020-09-18 |
14.23 |
14.53 |
14.16 |
14.50 |
162386手 |
23311万 |
0.27 |
1.90% |
2020-09-17 |
14.54 |
14.55 |
13.86 |
14.23 |
256403手 |
36172万 |
-0.34 |
-2.33% |
2020-09-16 |
15.01 |
15.15 |
14.49 |
14.57 |
181669手 |
26758万 |
-0.42 |
-2.80% |
2020-09-15 |
14.96 |
15.07 |
14.72 |
14.99 |
106659手 |
15900万 |
0.03 |
0.20% |
2020-09-14 |
15.15 |
15.33 |
14.81 |
14.96 |
150544手 |
22646万 |
-0.18 |
-1.19% |
2020-09-11 |
15.08 |
15.21 |
14.76 |
15.14 |
143925手 |
21567万 |
0.05 |
0.33% |
2020-09-10 |
15.34 |
15.53 |
14.95 |
15.09 |
183122手 |
27891万 |
-0.11 |
-0.72% |
2020-09-09 |
15.68 |
15.80 |
15.12 |
15.20 |
224908手 |
34589万 |
-0.68 |
-4.28% |
2020-09-08 |
16.53 |
16.54 |
15.51 |
15.88 |
361522手 |
57466万 |
-0.67 |
-4.05% |
2020-09-07 |
17.60 |
17.64 |
16.32 |
16.55 |
472397手 |
79374万 |
-1.18 |
-6.66% |
2020-09-04 |
17.76 |
17.87 |
17.51 |
17.73 |
163192手 |
28788万 |
-0.20 |
-1.11% |