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 |
2021-01-19 |
11.84 |
11.87 |
11.65 |
11.67 |
193017手 |
22628万 |
-0.19 |
-1.60% |
2021-01-18 |
11.79 |
11.95 |
11.64 |
11.86 |
230966手 |
27291万 |
0.02 |
0.17% |
2021-01-15 |
12.08 |
12.16 |
11.68 |
11.84 |
279977手 |
33139万 |
-0.32 |
-2.63% |
2021-01-14 |
11.89 |
12.29 |
11.80 |
12.16 |
426623手 |
51667万 |
0.26 |
2.19% |
2021-01-13 |
11.67 |
11.92 |
11.50 |
11.90 |
307832手 |
36244万 |
0.15 |
1.28% |
2021-01-12 |
11.75 |
11.84 |
11.45 |
11.75 |
252468手 |
29381万 |
-0.05 |
-0.42% |
2021-01-11 |
11.73 |
12.12 |
11.68 |
11.80 |
286805手 |
34194万 |
0.16 |
1.38% |
2021-01-08 |
11.24 |
11.70 |
11.17 |
11.64 |
215767手 |
24937万 |
0.41 |
3.65% |
2021-01-07 |
11.49 |
11.50 |
11.08 |
11.23 |
198817手 |
22363万 |
-0.32 |
-2.77% |
2021-01-06 |
11.95 |
11.95 |
11.50 |
11.55 |
185694手 |
21570万 |
-0.32 |
-2.70% |
2021-01-05 |
11.65 |
11.91 |
11.59 |
11.87 |
205724手 |
24184万 |
0.19 |
1.63% |
2021-01-04 |
11.79 |
11.79 |
11.53 |
11.68 |
159596手 |
18593万 |
0.09 |
0.78% |
2020-12-31 |
11.28 |
11.75 |
11.23 |
11.59 |
212234手 |
24589万 |
0.31 |
2.75% |
2020-12-30 |
11.20 |
11.34 |
11.10 |
11.28 |
132955手 |
14964万 |
0.13 |
1.17% |
2020-12-29 |
10.85 |
11.33 |
10.82 |
11.15 |
250683手 |
27959万 |
0.26 |
2.39% |
2020-12-28 |
11.32 |
11.32 |
10.75 |
10.89 |
255549手 |
28001万 |
-0.44 |
-3.88% |
2020-12-25 |
11.26 |
11.53 |
11.16 |
11.33 |
111997手 |
12754万 |
0.05 |
0.44% |
2020-12-24 |
11.76 |
11.78 |
11.28 |
11.28 |
204013手 |
23420万 |
-0.53 |
-4.49% |
2020-12-23 |
11.90 |
11.97 |
11.60 |
11.81 |
170632手 |
20099万 |
-0.09 |
-0.76% |
2020-12-22 |
12.17 |
12.19 |
11.88 |
11.90 |
161348手 |
19329万 |
-0.31 |
-2.54% |
2020-12-21 |
12.08 |
12.30 |
12.03 |
12.21 |
110234手 |
13447万 |
0.11 |
0.91% |
2020-12-18 |
12.26 |
12.32 |
12.08 |
12.10 |
102998手 |
12515万 |
-0.17 |
-1.39% |
2020-12-17 |
12.15 |
12.27 |
11.91 |
12.27 |
166110手 |
20039万 |
0.08 |
0.66% |
2020-12-16 |
12.36 |
12.42 |
12.18 |
12.19 |
99633手 |
12237万 |
-0.21 |
-1.69% |
2020-12-15 |
12.34 |
12.51 |
12.22 |
12.40 |
111116手 |
13755万 |
0.09 |
0.73% |
2020-12-14 |
12.35 |
12.40 |
12.20 |
12.31 |
113560手 |
13928万 |
-0.03 |
-0.24% |
2020-12-11 |
12.69 |
12.72 |
12.20 |
12.34 |
269356手 |
33253万 |
-0.38 |
-2.99% |
2020-12-10 |
12.68 |
12.76 |
12.56 |
12.72 |
114510手 |
14498万 |
0.02 |
0.16% |
2020-12-09 |
13.18 |
13.19 |
12.68 |
12.70 |
186597手 |
24022万 |
-0.39 |
-2.98% |
2020-12-08 |
13.28 |
13.32 |
13.08 |
13.09 |
111440手 |
14673万 |
-0.05 |
-0.38% |
2020-12-07 |
13.30 |
13.40 |
13.13 |
13.14 |
141863手 |
18837万 |
-0.15 |
-1.13% |
2020-12-04 |
13.28 |
13.43 |
13.22 |
13.29 |
139811手 |
18580万 |
-0.05 |
-0.38% |
2020-12-03 |
13.31 |
13.36 |
13.17 |
13.34 |
202656手 |
26887万 |
0.62 |
4.87% |
2020-11-30 |
12.70 |
12.93 |
12.64 |
12.72 |
136925手 |
17554万 |
0.03 |
0.24% |
2020-11-27 |
12.78 |
12.82 |
12.58 |
12.69 |
133007手 |
16852万 |
-0.09 |
-0.70% |
2020-11-26 |
12.86 |
12.90 |
12.71 |
12.78 |
95599手 |
12206万 |
-0.06 |
-0.47% |
2020-11-25 |
12.95 |
13.04 |
12.84 |
12.84 |
141884手 |
18328万 |
-0.01 |
-0.08% |
2020-11-24 |
12.79 |
12.97 |
12.76 |
12.85 |
132503手 |
17059万 |
0.06 |
0.47% |
2020-11-23 |
12.73 |
12.89 |
12.66 |
12.79 |
155037手 |
19794万 |
0.01 |
0.08% |
2020-11-20 |
12.88 |
12.92 |
12.70 |
12.78 |
118644手 |
15150万 |
-0.08 |
-0.62% |
2020-11-19 |
12.86 |
12.95 |
12.70 |
12.86 |
112897手 |
14514万 |
0.00 |
0.00% |
2020-11-18 |
12.83 |
12.98 |
12.75 |
12.86 |
116322手 |
14973万 |
0.05 |
0.39% |
2020-11-17 |
12.90 |
12.94 |
12.62 |
12.81 |
148375手 |
18859万 |
-0.07 |
-0.54% |
2020-11-16 |
12.80 |
12.92 |
12.66 |
12.88 |
124211手 |
15925万 |
0.10 |
0.78% |
2020-11-13 |
12.79 |
12.85 |
12.61 |
12.78 |
177026手 |
22512万 |
-0.07 |
-0.55% |
2020-11-12 |
13.24 |
13.24 |
12.76 |
12.85 |
278743手 |
36033万 |
-0.48 |
-3.60% |
2020-11-11 |
13.57 |
13.69 |
13.30 |
13.33 |
169886手 |
22756万 |
-0.32 |
-2.34% |
2020-11-10 |
13.75 |
13.78 |
13.54 |
13.65 |
204882手 |
27968万 |
-0.09 |
-0.66% |
2020-11-09 |
13.55 |
13.94 |
13.55 |
13.74 |
343540手 |
47283万 |
0.31 |
2.31% |
2020-11-06 |
13.30 |
13.48 |
13.22 |
13.43 |
220095手 |
29406万 |
0.11 |
0.83% |
2020-11-05 |
13.05 |
13.36 |
12.91 |
13.32 |
241312手 |
31782万 |
0.42 |
3.26% |
2020-11-04 |
12.92 |
12.98 |
12.78 |
12.90 |
136255手 |
17554万 |
0.00 |
0.00% |
2020-11-03 |
12.46 |
13.05 |
12.45 |
12.90 |
224468手 |
28758万 |
0.44 |
3.53% |
2020-11-02 |
12.75 |
12.79 |
12.43 |
12.46 |
197609手 |
24775万 |
-0.28 |
-2.20% |
2020-10-30 |
13.27 |
13.34 |
12.72 |
12.74 |
246391手 |
31985万 |
-0.53 |
-3.99% |
2020-10-29 |
13.23 |
13.34 |
13.15 |
13.27 |
144864手 |
19185万 |
-0.20 |
-1.49% |
2020-10-28 |
13.28 |
13.52 |
12.99 |
13.47 |
222913手 |
29527万 |
0.19 |
1.43% |
2020-10-27 |
13.40 |
13.51 |
13.19 |
13.28 |
151871手 |
20210万 |
-0.18 |
-1.34% |
2020-10-26 |
13.38 |
13.50 |
13.18 |
13.46 |
93953手 |
12595万 |
0.05 |
0.37% |
2020-10-23 |
13.52 |
13.73 |
13.36 |
13.41 |
165913手 |
22408万 |
-0.07 |
-0.52% |
2020-10-22 |
13.80 |
13.80 |
13.32 |
13.48 |
270230手 |
36439万 |
-0.52 |
-3.71% |
2020-10-21 |
14.21 |
14.23 |
13.91 |
14.00 |
135820手 |
19017万 |
-0.25 |
-1.75% |
2020-10-20 |
13.94 |
14.28 |
13.87 |
14.25 |
166897手 |
23535万 |
0.35 |
2.52% |
2020-10-19 |
14.08 |
14.38 |
13.88 |
13.90 |
147227手 |
20722万 |
-0.13 |
-0.93% |
2020-10-16 |
14.00 |
14.11 |
13.80 |
14.03 |
143081手 |
19953万 |
0.00 |
0.00% |
2020-10-15 |
14.17 |
14.32 |
14.00 |
14.03 |
146521手 |
20737万 |
-0.08 |
-0.57% |
2020-10-14 |
14.44 |
14.44 |
14.11 |
14.11 |
203374手 |
28881万 |
-0.30 |
-2.08% |
2020-10-13 |
14.50 |
14.51 |
14.33 |
14.41 |
191071手 |
27519万 |
-0.13 |
-0.89% |
2020-10-12 |
14.30 |
14.55 |
14.18 |
14.54 |
360665手 |
51810万 |
0.30 |
2.11% |
2020-10-09 |
13.90 |
14.32 |
13.80 |
14.24 |
321488手 |
45470万 |
0.65 |
4.78% |
2020-09-30 |
13.46 |
13.73 |
13.45 |
13.59 |
168769手 |
22938万 |
0.12 |
0.89% |
2020-09-29 |
13.40 |
13.68 |
13.40 |
13.47 |
203224手 |
27532万 |
0.05 |
0.37% |
2020-09-28 |
13.39 |
13.63 |
13.32 |
13.42 |
166365手 |
22371万 |
0.06 |
0.45% |
2020-09-25 |
13.50 |
13.61 |
13.28 |
13.36 |
273338手 |
36651万 |
-0.13 |
-0.96% |
2020-09-24 |
13.85 |
13.88 |
13.43 |
13.49 |
298731手 |
40569万 |
-0.46 |
-3.30% |
2020-09-23 |
14.24 |
14.35 |
13.88 |
13.95 |
339988手 |
47704万 |
-0.26 |
-1.83% |
2020-09-22 |
14.45 |
14.57 |
14.20 |
14.21 |
226448手 |
32559万 |
-0.37 |
-2.54% |
2020-09-21 |
14.94 |
15.10 |
14.56 |
14.58 |
298096手 |
44008万 |
-0.32 |
-2.15% |
2020-09-18 |
14.71 |
14.92 |
14.60 |
14.90 |
204599手 |
30262万 |
0.12 |
0.81% |
2020-09-17 |
14.53 |
14.95 |
14.22 |
14.78 |
279342手 |
40834万 |
0.16 |
1.09% |
2020-09-16 |
14.88 |
14.94 |
14.50 |
14.62 |
211633手 |
31137万 |
-0.30 |
-2.01% |
2020-09-15 |
15.04 |
15.05 |
14.75 |
14.92 |
221294手 |
32890万 |
-0.16 |
-1.06% |
2020-09-14 |
15.23 |
15.23 |
14.95 |
15.08 |
215591手 |
32532万 |
-0.02 |
-0.13% |
2020-09-11 |
14.71 |
15.13 |
14.65 |
15.10 |
210390手 |
31385万 |
0.31 |
2.10% |
2020-09-10 |
15.12 |
15.25 |
14.78 |
14.79 |
269142手 |
40419万 |
-0.18 |
-1.20% |
2020-09-09 |
15.37 |
15.50 |
14.90 |
14.97 |
338130手 |
51155万 |
-0.61 |
-3.92% |
2020-09-08 |
15.38 |
15.59 |
15.17 |
15.58 |
287255手 |
44133万 |
0.25 |
1.63% |
2020-09-07 |
15.99 |
16.07 |
15.30 |
15.33 |
535079手 |
83551万 |
-0.65 |
-4.07% |
2020-09-04 |
15.88 |
16.12 |
15.71 |
15.98 |
413669手 |
65812万 |
-0.23 |
-1.42% |
2020-09-03 |
16.77 |
16.82 |
16.08 |
16.21 |
572361手 |
93298万 |
-0.56 |
-3.34% |
2020-09-02 |
16.98 |
16.98 |
16.61 |
16.77 |
508869手 |
85364万 |
-0.17 |
-1.00% |
2020-09-01 |
16.70 |
17.09 |
16.60 |
16.94 |
790423手 |
133260万 |
0.07 |
0.41% |
2020-08-31 |
16.10 |
17.38 |
15.81 |
16.87 |
1345139手 |
226534万 |
1.07 |
6.77% |
2020-08-28 |
15.76 |
15.81 |
15.27 |
15.80 |
435318手 |
67686万 |
0.00 |
0.00% |
2020-08-27 |
16.27 |
16.27 |
15.57 |
15.80 |
703858手 |
111766万 |
-0.95 |
-5.67% |
N 2020-08-26 |
16.38 |
16.88 |
16.21 |
16.75 |
802264手 |
133205万 |
0.45 |
2.76% |
2020-08-25 |
16.50 |
16.56 |
16.01 |
16.30 |
548554手 |
89321万 |
-0.26 |
-1.57% |
2020-08-24 |
16.58 |
16.94 |
16.12 |
16.56 |
652990手 |
108184万 |
0.03 |
0.18% |
2020-08-21 |
16.06 |
16.66 |
16.06 |
16.53 |
795538手 |
130326万 |
0.58 |
3.64% |
2020-08-20 |
15.71 |
16.11 |
15.55 |
15.95 |
368066手 |
58646万 |
0.16 |
1.01% |
2020-08-19 |
15.70 |
16.06 |
15.65 |
15.79 |
419666手 |
66582万 |
-0.11 |
-0.69% |
2020-08-18 |
15.69 |
15.99 |
15.54 |
15.90 |
390390手 |
61789万 |
0.21 |
1.34% |
2020-08-17 |
15.33 |
15.75 |
15.26 |
15.69 |
324207手 |
50513万 |
0.34 |
2.21% |
2020-08-14 |
15.02 |
15.38 |
15.02 |
15.35 |
196989手 |
30018万 |
0.18 |
1.19% |
2020-08-13 |
15.30 |
15.35 |
15.12 |
15.17 |
172106手 |
26196万 |
-0.12 |
-0.79% |
2020-08-12 |
15.10 |
15.31 |
14.73 |
15.29 |
353037手 |
52866万 |
0.10 |
0.66% |
2020-08-11 |
15.53 |
15.66 |
15.17 |
15.19 |
255747手 |
39440万 |
-0.34 |
-2.19% |
2020-08-10 |
15.26 |
15.72 |
15.22 |
15.53 |
272368手 |
42113万 |
-0.02 |
-0.13% |
2020-08-07 |
15.89 |
15.89 |
15.29 |
15.55 |
375159手 |
58582万 |
-0.36 |
-2.26% |
2020-08-06 |
15.97 |
15.98 |
15.74 |
15.91 |
365540手 |
57919万 |
-0.08 |
-0.50% |
2020-08-05 |
16.08 |
16.15 |
15.80 |
15.99 |
397302手 |
63392万 |
0.01 |
0.06% |
2020-08-04 |
16.60 |
16.60 |
15.92 |
15.98 |
611955手 |
98739万 |
-0.43 |
-2.62% |
2020-08-03 |
16.20 |
16.42 |
16.02 |
16.41 |
640495手 |
103929万 |
0.36 |
2.24% |
2020-07-31 |
15.39 |
16.38 |
15.39 |
16.05 |
758310手 |
121654万 |
0.66 |
4.29% |
2020-07-30 |
15.77 |
15.84 |
15.35 |
15.39 |
413424手 |
63923万 |
-0.31 |
-1.98% |
2020-07-29 |
15.06 |
15.70 |
14.98 |
15.70 |
454008手 |
70133万 |
0.54 |
3.56% |
2020-07-28 |
15.22 |
15.45 |
15.03 |
15.16 |
324731手 |
49444万 |
0.08 |
0.53% |
2020-07-27 |
15.02 |
15.27 |
14.85 |
15.08 |
356465手 |
53588万 |
0.06 |
0.40% |
2020-07-24 |
15.44 |
15.92 |
14.96 |
15.02 |
826426手 |
126951万 |
-1.18 |
-7.28% |
N 2020-07-23 |
16.40 |
16.52 |
15.72 |
16.20 |
645896手 |
104123万 |
-0.43 |
-2.59% |
2020-07-22 |
16.58 |
16.96 |
16.40 |
16.63 |
620524手 |
103705万 |
-0.01 |
-0.06% |
2020-07-21 |
16.79 |
16.85 |
16.20 |
16.64 |
533157手 |
88240万 |
-0.21 |
-1.25% |
2020-07-20 |
16.61 |
16.85 |
16.31 |
16.85 |
582039手 |
96659万 |
0.39 |
2.37% |