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 |
2021-01-25 |
13.55 |
13.55 |
12.16 |
12.20 |
155635手 |
19915万 |
-0.18 |
-1.45% |
2021-01-22 |
11.63 |
12.38 |
11.62 |
12.38 |
41807手 |
5140万 |
1.13 |
10.04% |
2021-01-21 |
11.15 |
11.37 |
11.06 |
11.25 |
36668手 |
4120万 |
0.10 |
0.90% |
2021-01-20 |
11.00 |
11.25 |
11.00 |
11.15 |
22226手 |
2477万 |
0.05 |
0.45% |
2021-01-19 |
11.00 |
11.25 |
10.96 |
11.10 |
32265手 |
3590万 |
0.10 |
0.91% |
2021-01-18 |
10.97 |
11.27 |
10.86 |
11.00 |
36797手 |
4072万 |
0.00 |
0.00% |
2021-01-15 |
10.63 |
11.13 |
10.60 |
11.00 |
42518手 |
4647万 |
0.23 |
2.14% |
2021-01-14 |
10.20 |
11.11 |
10.15 |
10.77 |
65493手 |
7054万 |
0.52 |
5.07% |
2021-01-13 |
10.75 |
10.80 |
10.17 |
10.25 |
56719手 |
5880万 |
-0.52 |
-4.83% |
2021-01-12 |
10.72 |
10.94 |
10.57 |
10.77 |
28659手 |
3093万 |
-0.01 |
-0.09% |
2021-01-11 |
11.47 |
11.48 |
10.77 |
10.78 |
56158手 |
6178万 |
-0.68 |
-5.93% |
2021-01-08 |
11.71 |
11.73 |
10.88 |
11.46 |
48213手 |
5436万 |
-0.31 |
-2.63% |
2021-01-07 |
12.27 |
12.27 |
11.74 |
11.77 |
37713手 |
4501万 |
-0.52 |
-4.23% |
2021-01-06 |
12.02 |
12.36 |
11.91 |
12.29 |
40583手 |
4931万 |
0.20 |
1.65% |
2021-01-05 |
12.13 |
12.20 |
12.00 |
12.09 |
28122手 |
3389万 |
-0.12 |
-0.98% |
2021-01-04 |
12.18 |
12.38 |
12.11 |
12.21 |
32865手 |
4022万 |
0.04 |
0.33% |
2020-12-31 |
12.04 |
12.24 |
12.04 |
12.17 |
20504手 |
2492万 |
0.13 |
1.08% |
2020-12-30 |
12.01 |
12.29 |
11.99 |
12.04 |
21734手 |
2637万 |
-0.08 |
-0.66% |
2020-12-29 |
12.11 |
12.15 |
11.71 |
12.12 |
26539手 |
3179万 |
0.00 |
0.00% |
2020-12-28 |
12.42 |
12.42 |
12.11 |
12.12 |
24952手 |
3042万 |
-0.30 |
-2.42% |
2020-12-25 |
12.35 |
12.46 |
12.00 |
12.42 |
19551手 |
2407万 |
0.07 |
0.57% |
2020-12-24 |
12.93 |
12.98 |
12.35 |
12.35 |
44613手 |
5612万 |
-0.64 |
-4.93% |
2020-12-23 |
13.00 |
13.16 |
12.95 |
12.99 |
18127手 |
2359万 |
-0.01 |
-0.08% |
2020-12-22 |
13.36 |
13.36 |
13.00 |
13.00 |
25816手 |
3386万 |
-0.41 |
-3.06% |
2020-12-21 |
13.37 |
13.67 |
13.34 |
13.41 |
23434手 |
3149万 |
0.16 |
1.21% |
2020-12-18 |
13.16 |
13.42 |
13.02 |
13.25 |
22269手 |
2952万 |
0.13 |
0.99% |
2020-12-17 |
13.10 |
13.15 |
12.88 |
13.12 |
21026手 |
2737万 |
0.03 |
0.23% |
2020-12-16 |
13.20 |
13.24 |
12.97 |
13.09 |
18235手 |
2387万 |
-0.09 |
-0.68% |
2020-12-15 |
13.12 |
13.27 |
13.00 |
13.18 |
19573手 |
2564万 |
0.02 |
0.15% |
2020-12-14 |
13.38 |
13.43 |
13.10 |
13.16 |
29056手 |
3831万 |
-0.26 |
-1.94% |
2020-12-11 |
13.78 |
13.78 |
12.90 |
13.42 |
53606手 |
7151万 |
-0.32 |
-2.33% |
2020-12-10 |
13.80 |
13.86 |
13.66 |
13.74 |
18994手 |
2616万 |
-0.01 |
-0.07% |
2020-12-09 |
14.17 |
14.17 |
13.73 |
13.75 |
28120手 |
3920万 |
-0.33 |
-2.34% |
2020-12-08 |
14.03 |
14.18 |
14.02 |
14.08 |
20333手 |
2864万 |
0.00 |
0.00% |
2020-12-07 |
14.14 |
14.22 |
14.00 |
14.08 |
22485手 |
3167万 |
-0.16 |
-1.12% |
2020-12-04 |
13.94 |
14.36 |
13.91 |
14.24 |
43291手 |
6150万 |
0.25 |
1.79% |
2020-12-03 |
14.09 |
14.09 |
13.92 |
13.99 |
26176手 |
3660万 |
-0.15 |
-1.06% |
2020-11-30 |
14.25 |
14.31 |
14.11 |
14.14 |
32337手 |
4590万 |
-0.11 |
-0.77% |
2020-11-27 |
14.39 |
14.40 |
14.13 |
14.25 |
24610手 |
3502万 |
-0.13 |
-0.90% |
2020-11-26 |
14.22 |
14.43 |
14.12 |
14.38 |
29587手 |
4217万 |
0.10 |
0.70% |
2020-11-25 |
14.63 |
14.67 |
14.27 |
14.28 |
51117手 |
7380万 |
-0.34 |
-2.33% |
2020-11-24 |
14.81 |
15.07 |
14.47 |
14.62 |
80792手 |
11911万 |
-0.17 |
-1.15% |
2020-11-23 |
14.50 |
14.90 |
14.42 |
14.79 |
65331手 |
9633万 |
0.13 |
0.89% |
2020-11-20 |
14.40 |
14.77 |
14.20 |
14.66 |
52474手 |
7580万 |
0.22 |
1.52% |
2020-11-19 |
14.55 |
14.62 |
14.34 |
14.44 |
42651手 |
6160万 |
-0.25 |
-1.70% |
2020-11-18 |
14.18 |
15.18 |
14.13 |
14.69 |
85543手 |
12573万 |
0.47 |
3.31% |
2020-11-17 |
14.44 |
14.50 |
14.15 |
14.22 |
31349手 |
4473万 |
-0.18 |
-1.25% |
2020-11-16 |
14.08 |
14.49 |
14.08 |
14.40 |
40844手 |
5851万 |
0.36 |
2.56% |
2020-11-13 |
14.00 |
14.20 |
13.83 |
14.04 |
20510手 |
2873万 |
0.03 |
0.21% |
2020-11-12 |
14.28 |
14.30 |
13.95 |
14.01 |
33458手 |
4702万 |
-0.27 |
-1.89% |
2020-11-11 |
14.52 |
14.53 |
14.22 |
14.28 |
29820手 |
4278万 |
-0.21 |
-1.45% |
2020-11-10 |
14.37 |
14.54 |
14.27 |
14.49 |
44912手 |
6485万 |
0.12 |
0.83% |
2020-11-09 |
14.18 |
14.45 |
14.15 |
14.37 |
36192手 |
5179万 |
0.22 |
1.55% |
2020-11-06 |
14.44 |
14.44 |
14.11 |
14.15 |
29987手 |
4261万 |
-0.29 |
-2.01% |
2020-11-05 |
14.38 |
14.54 |
14.22 |
14.44 |
41850手 |
6012万 |
0.04 |
0.28% |
2020-11-04 |
14.08 |
14.77 |
14.08 |
14.40 |
59649手 |
8646万 |
0.40 |
2.86% |
2020-11-03 |
13.76 |
14.08 |
13.76 |
14.00 |
21677手 |
3029万 |
0.19 |
1.38% |
2020-11-02 |
13.88 |
13.96 |
13.78 |
13.81 |
23600手 |
3264万 |
-0.09 |
-0.65% |
2020-10-30 |
14.11 |
14.26 |
13.86 |
13.90 |
30022手 |
4211万 |
-0.27 |
-1.91% |
2020-10-29 |
13.90 |
14.19 |
13.70 |
14.17 |
24203手 |
3399万 |
0.12 |
0.85% |
2020-10-28 |
14.08 |
14.15 |
13.90 |
14.05 |
20453手 |
2863万 |
-0.07 |
-0.50% |
2020-10-27 |
13.90 |
14.16 |
13.89 |
14.12 |
20478手 |
2885万 |
0.07 |
0.50% |
2020-10-26 |
14.13 |
14.21 |
13.82 |
14.05 |
20441手 |
2866万 |
-0.02 |
-0.14% |
2020-10-23 |
14.10 |
14.22 |
14.00 |
14.07 |
23026手 |
3243万 |
-0.05 |
-0.35% |
2020-10-22 |
14.31 |
14.33 |
13.91 |
14.12 |
34510手 |
4861万 |
-0.27 |
-1.88% |
2020-10-21 |
14.70 |
14.79 |
14.38 |
14.39 |
33204手 |
4810万 |
-0.37 |
-2.51% |
2020-10-20 |
14.61 |
14.81 |
14.50 |
14.76 |
28442手 |
4163万 |
0.08 |
0.55% |
2020-10-19 |
14.69 |
14.92 |
14.60 |
14.68 |
38797手 |
5703万 |
-0.17 |
-1.15% |
2020-10-16 |
15.24 |
15.28 |
14.80 |
14.85 |
60761手 |
9095万 |
-0.31 |
-2.04% |
2020-10-15 |
14.58 |
15.29 |
14.43 |
15.16 |
110915手 |
16693万 |
0.58 |
3.98% |
2020-10-14 |
14.85 |
14.85 |
14.45 |
14.58 |
42562手 |
6211万 |
-0.21 |
-1.42% |
2020-10-13 |
14.99 |
14.99 |
14.61 |
14.79 |
54457手 |
8028万 |
-0.17 |
-1.14% |
2020-10-12 |
14.66 |
14.99 |
14.63 |
14.96 |
66050手 |
9817万 |
0.33 |
2.26% |
2020-10-09 |
14.62 |
14.80 |
14.50 |
14.63 |
65992手 |
9669万 |
0.22 |
1.53% |
2020-09-30 |
15.18 |
15.25 |
14.40 |
14.41 |
86185手 |
12584万 |
-0.47 |
-3.16% |
2020-09-29 |
15.28 |
15.68 |
14.80 |
14.88 |
181001手 |
27704万 |
-0.05 |
-0.34% |
2020-09-28 |
13.96 |
14.93 |
13.78 |
14.93 |
93999手 |
13696万 |
1.36 |
10.02% |
2020-09-25 |
13.70 |
13.78 |
13.52 |
13.57 |
21209手 |
2883万 |
-0.09 |
-0.66% |
2020-09-24 |
13.89 |
13.89 |
13.60 |
13.66 |
35562手 |
4872万 |
-0.32 |
-2.29% |
2020-09-23 |
14.06 |
14.17 |
13.95 |
13.98 |
22724手 |
3187万 |
-0.08 |
-0.57% |
2020-09-22 |
14.15 |
14.33 |
14.03 |
14.06 |
28391手 |
4021万 |
-0.22 |
-1.54% |
2020-09-21 |
14.20 |
14.39 |
14.11 |
14.28 |
27314手 |
3896万 |
0.03 |
0.21% |
2020-09-18 |
13.90 |
14.36 |
13.87 |
14.25 |
39331手 |
5550万 |
0.30 |
2.15% |
2020-09-17 |
14.08 |
14.08 |
13.86 |
13.95 |
23676手 |
3305万 |
-0.13 |
-0.92% |
2020-09-16 |
14.08 |
14.12 |
13.90 |
14.08 |
28733手 |
4028万 |
0.11 |
0.79% |
2020-09-15 |
14.10 |
14.13 |
13.92 |
13.97 |
21519手 |
3011万 |
-0.11 |
-0.78% |
2020-09-14 |
14.17 |
14.29 |
13.91 |
14.08 |
34857手 |
4905万 |
0.03 |
0.21% |
2020-09-11 |
13.60 |
14.21 |
13.60 |
14.05 |
41169手 |
5744万 |
0.34 |
2.48% |
2020-09-10 |
14.34 |
14.34 |
13.66 |
13.71 |
48535手 |
6771万 |
-0.39 |
-2.77% |
2020-09-09 |
14.50 |
14.74 |
14.10 |
14.10 |
58678手 |
8403万 |
-0.64 |
-4.34% |
2020-09-08 |
14.69 |
14.78 |
14.25 |
14.74 |
58786手 |
8510万 |
0.09 |
0.61% |
2020-09-07 |
14.90 |
15.04 |
14.60 |
14.65 |
52113手 |
7729万 |
-0.25 |
-1.68% |
2020-09-04 |
15.05 |
15.05 |
14.70 |
14.90 |
52132手 |
7735万 |
-0.26 |
-1.72% |
2020-09-03 |
15.32 |
15.55 |
15.14 |
15.16 |
45823手 |
7007万 |
-0.23 |
-1.49% |
2020-09-02 |
15.61 |
15.67 |
15.30 |
15.39 |
54187手 |
8348万 |
-0.29 |
-1.85% |
2020-09-01 |
15.15 |
15.75 |
15.08 |
15.68 |
66780手 |
10397万 |
0.48 |
3.16% |
2020-08-31 |
15.54 |
15.61 |
15.17 |
15.20 |
50065手 |
7727万 |
-0.28 |
-1.81% |
2020-08-28 |
15.58 |
15.58 |
15.26 |
15.48 |
41896手 |
6444万 |
-0.09 |
-0.58% |
2020-08-27 |
15.40 |
15.61 |
15.11 |
15.57 |
53446手 |
8217万 |
0.17 |
1.10% |
2020-08-26 |
16.18 |
16.27 |
15.40 |
15.40 |
78050手 |
12270万 |
-0.73 |
-4.53% |
2020-08-25 |
15.82 |
16.34 |
15.75 |
16.13 |
73177手 |
11761万 |
0.34 |
2.15% |
2020-08-24 |
15.75 |
15.95 |
15.51 |
15.79 |
54425手 |
8571万 |
0.08 |
0.51% |
2020-08-21 |
15.65 |
15.90 |
15.53 |
15.71 |
58981手 |
9251万 |
0.13 |
0.83% |
2020-08-20 |
16.18 |
16.18 |
15.50 |
15.58 |
87729手 |
13873万 |
-0.55 |
-3.41% |
2020-08-19 |
16.55 |
16.82 |
16.08 |
16.13 |
98000手 |
16159万 |
-0.62 |
-3.70% |
2020-08-18 |
17.00 |
17.05 |
16.28 |
16.75 |
164199手 |
27374万 |
-0.09 |
-0.53% |
2020-08-17 |
16.78 |
17.15 |
16.40 |
16.84 |
140113手 |
23466万 |
0.00 |
0.00% |
N 2020-08-14 |
17.40 |
17.97 |
16.82 |
16.84 |
186350手 |
32125万 |
-0.91 |
-5.13% |
2020-08-13 |
17.40 |
18.25 |
16.83 |
17.75 |
282641手 |
49353万 |
0.10 |
0.57% |
2020-08-12 |
16.25 |
18.18 |
16.25 |
17.65 |
312311手 |
53865万 |
0.72 |
4.25% |
2020-08-11 |
17.39 |
18.30 |
16.81 |
16.93 |
419289手 |
73449万 |
0.22 |
1.32% |
2020-08-10 |
15.19 |
16.71 |
15.02 |
16.71 |
241760手 |
38745万 |
1.52 |
10.01% |
2020-08-07 |
14.83 |
15.36 |
14.31 |
15.19 |
123548手 |
18366万 |
0.27 |
1.81% |
2020-08-06 |
15.02 |
15.13 |
14.70 |
14.92 |
55286手 |
8229万 |
-0.07 |
-0.47% |
2020-08-05 |
14.70 |
15.00 |
14.45 |
14.99 |
81300手 |
11994万 |
0.22 |
1.49% |
2020-08-04 |
15.01 |
15.17 |
14.71 |
14.77 |
66121手 |
9828万 |
-0.22 |
-1.47% |
2020-08-03 |
14.67 |
15.06 |
14.66 |
14.99 |
79530手 |
11854万 |
0.32 |
2.18% |
2020-07-31 |
14.72 |
14.88 |
14.51 |
14.67 |
52847手 |
7752万 |
-0.01 |
-0.07% |
2020-07-30 |
15.00 |
15.28 |
14.67 |
14.68 |
66362手 |
9874万 |
-0.26 |
-1.74% |
2020-07-29 |
14.90 |
14.95 |
14.45 |
14.94 |
77957手 |
11501万 |
-0.12 |
-0.80% |
2020-07-28 |
14.60 |
15.07 |
14.55 |
15.06 |
89424手 |
13321万 |
0.52 |
3.58% |
2020-07-27 |
14.13 |
15.09 |
14.13 |
14.54 |
83452手 |
12285万 |
0.42 |
2.98% |