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 |
9.60 |
9.77 |
9.57 |
9.67 |
198153手 |
19197万 |
0.17 |
1.79% |
2021-03-02 |
9.71 |
9.71 |
9.41 |
9.50 |
204402手 |
19412万 |
-0.16 |
-1.66% |
2021-03-01 |
9.55 |
9.71 |
9.54 |
9.66 |
179721手 |
17341万 |
0.17 |
1.79% |
2021-02-26 |
9.33 |
9.63 |
9.31 |
9.49 |
232088手 |
22120万 |
0.04 |
0.42% |
2021-02-25 |
9.46 |
9.56 |
9.39 |
9.45 |
220777手 |
20901万 |
0.07 |
0.75% |
2021-02-24 |
9.37 |
9.45 |
9.30 |
9.38 |
218885手 |
20537万 |
0.07 |
0.75% |
2021-02-23 |
9.35 |
9.44 |
9.22 |
9.31 |
246902手 |
23019万 |
-0.08 |
-0.85% |
2021-02-22 |
9.55 |
9.68 |
9.39 |
9.39 |
287183手 |
27467万 |
-0.13 |
-1.37% |
2021-02-19 |
9.35 |
9.53 |
9.28 |
9.52 |
190277手 |
17978万 |
0.20 |
2.15% |
2021-02-18 |
9.19 |
9.32 |
9.12 |
9.32 |
223568手 |
20686万 |
0.25 |
2.76% |
2021-02-10 |
9.06 |
9.14 |
8.96 |
9.07 |
165616手 |
14966万 |
0.06 |
0.67% |
2021-02-09 |
8.90 |
9.04 |
8.88 |
9.01 |
175479手 |
15744万 |
0.10 |
1.12% |
2021-02-08 |
8.78 |
9.02 |
8.72 |
8.91 |
184759手 |
16442万 |
0.13 |
1.48% |
2021-02-05 |
8.93 |
9.11 |
8.78 |
8.78 |
185421手 |
16480万 |
-0.11 |
-1.24% |
2021-02-04 |
8.95 |
9.02 |
8.69 |
8.89 |
259189手 |
22856万 |
-0.11 |
-1.22% |
2021-02-03 |
9.29 |
9.32 |
8.95 |
9.00 |
251649手 |
22891万 |
-0.29 |
-3.12% |
2021-02-02 |
9.30 |
9.37 |
9.23 |
9.29 |
178359手 |
16576万 |
0.04 |
0.43% |
2021-02-01 |
9.29 |
9.37 |
9.16 |
9.25 |
166907手 |
15445万 |
-0.04 |
-0.43% |
2021-01-29 |
9.58 |
9.61 |
9.21 |
9.29 |
286903手 |
26887万 |
-0.21 |
-2.21% |
2021-01-28 |
9.75 |
9.93 |
9.44 |
9.50 |
346588手 |
33383万 |
-0.32 |
-3.26% |
2021-01-27 |
10.05 |
10.12 |
9.80 |
9.82 |
302708手 |
30103万 |
-0.20 |
-2.00% |
2021-01-26 |
10.29 |
10.29 |
10.02 |
10.02 |
268144手 |
27073万 |
-0.22 |
-2.15% |
2021-01-25 |
10.45 |
10.55 |
10.24 |
10.24 |
288799手 |
29915万 |
-0.21 |
-2.01% |
2021-01-22 |
10.76 |
10.76 |
10.42 |
10.45 |
333873手 |
35109万 |
-0.33 |
-3.06% |
2021-01-21 |
10.76 |
10.91 |
10.69 |
10.78 |
245055手 |
26457万 |
0.04 |
0.37% |
2021-01-20 |
10.90 |
10.91 |
10.67 |
10.74 |
280724手 |
30191万 |
-0.18 |
-1.65% |
2021-01-19 |
10.96 |
11.12 |
10.83 |
10.92 |
327709手 |
35877万 |
-0.06 |
-0.55% |
2021-01-18 |
10.72 |
11.07 |
10.71 |
10.98 |
305714手 |
33550万 |
0.19 |
1.76% |
2021-01-15 |
10.92 |
11.04 |
10.66 |
10.79 |
334551手 |
36247万 |
0.05 |
0.47% |
2021-01-14 |
11.03 |
11.07 |
10.65 |
10.74 |
391139手 |
42234万 |
-0.33 |
-2.98% |
2021-01-13 |
11.23 |
11.24 |
11.00 |
11.07 |
379619手 |
42168万 |
-0.07 |
-0.63% |
2021-01-12 |
10.89 |
11.27 |
10.80 |
11.14 |
405759手 |
45194万 |
0.25 |
2.30% |
2021-01-11 |
11.23 |
11.33 |
10.70 |
10.89 |
414792手 |
46002万 |
-0.28 |
-2.51% |
2021-01-08 |
11.22 |
11.34 |
11.09 |
11.17 |
343537手 |
38495万 |
-0.04 |
-0.36% |
2021-01-07 |
11.40 |
11.42 |
11.05 |
11.21 |
391456手 |
43849万 |
-0.25 |
-2.18% |
2021-01-06 |
11.57 |
11.63 |
11.34 |
11.46 |
387559手 |
44448万 |
-0.13 |
-1.12% |
2021-01-05 |
11.47 |
11.78 |
11.40 |
11.59 |
583759手 |
67513万 |
0.13 |
1.13% |
2021-01-04 |
10.89 |
11.57 |
10.87 |
11.46 |
651789手 |
73491万 |
0.63 |
5.82% |
2020-12-31 |
10.65 |
10.87 |
10.62 |
10.83 |
298270手 |
32139万 |
0.14 |
1.31% |
2020-12-30 |
10.66 |
10.76 |
10.50 |
10.69 |
199289手 |
21210万 |
-0.04 |
-0.37% |
2020-12-29 |
10.33 |
10.84 |
10.29 |
10.73 |
371038手 |
39501万 |
0.43 |
4.17% |
2020-12-28 |
10.64 |
10.66 |
10.29 |
10.30 |
306354手 |
31958万 |
-0.39 |
-3.65% |
2020-12-25 |
10.89 |
10.89 |
10.61 |
10.69 |
252748手 |
27056万 |
-0.21 |
-1.93% |
2020-12-24 |
11.06 |
11.21 |
10.87 |
10.90 |
329754手 |
36372万 |
-0.14 |
-1.27% |
2020-12-23 |
10.88 |
11.10 |
10.66 |
11.04 |
268672手 |
29332万 |
0.16 |
1.47% |
2020-12-22 |
11.13 |
11.24 |
10.84 |
10.88 |
272254手 |
30099万 |
-0.24 |
-2.16% |
2020-12-21 |
10.96 |
11.19 |
10.87 |
11.12 |
287241手 |
31727万 |
0.32 |
2.96% |
2020-12-18 |
10.78 |
11.09 |
10.67 |
10.80 |
278095手 |
30198万 |
0.09 |
0.84% |
2020-12-17 |
10.65 |
10.84 |
10.35 |
10.71 |
336331手 |
35641万 |
0.00 |
0.00% |
2020-12-16 |
11.16 |
11.20 |
10.67 |
10.71 |
327000手 |
35636万 |
-0.45 |
-4.03% |
2020-12-15 |
11.20 |
11.30 |
11.16 |
11.16 |
134270手 |
15042万 |
-0.06 |
-0.54% |
2020-12-14 |
11.18 |
11.26 |
11.10 |
11.22 |
116096手 |
12991万 |
0.04 |
0.36% |
2020-12-11 |
11.44 |
11.45 |
11.04 |
11.18 |
285950手 |
31930万 |
-0.26 |
-2.27% |
2020-12-10 |
11.41 |
11.46 |
11.26 |
11.44 |
144996手 |
16503万 |
0.08 |
0.70% |
2020-12-09 |
11.46 |
11.55 |
11.34 |
11.36 |
220095手 |
25141万 |
-0.11 |
-0.96% |
2020-12-08 |
11.79 |
11.80 |
11.43 |
11.47 |
298222手 |
34430万 |
-0.28 |
-2.38% |
2020-12-07 |
12.00 |
12.01 |
11.75 |
11.75 |
277521手 |
32842万 |
-0.23 |
-1.92% |
2020-12-04 |
11.98 |
12.05 |
11.88 |
11.98 |
231442手 |
27640万 |
0.02 |
0.17% |
2020-12-03 |
12.13 |
12.17 |
11.94 |
11.96 |
290604手 |
34871万 |
-0.35 |
-2.84% |
2020-11-30 |
12.50 |
12.63 |
12.22 |
12.31 |
384189手 |
47712万 |
-0.21 |
-1.68% |
2020-11-27 |
12.35 |
12.65 |
12.24 |
12.52 |
402774手 |
50273万 |
0.16 |
1.29% |
2020-11-26 |
12.47 |
12.59 |
12.31 |
12.36 |
394439手 |
49050万 |
-0.07 |
-0.56% |
2020-11-25 |
12.20 |
12.46 |
12.12 |
12.43 |
471226手 |
58064万 |
0.18 |
1.47% |
2020-11-24 |
12.07 |
12.37 |
12.07 |
12.25 |
522939手 |
64037万 |
0.37 |
3.11% |
2020-11-23 |
11.90 |
11.94 |
11.73 |
11.88 |
224537手 |
26589万 |
-0.03 |
-0.25% |
2020-11-20 |
11.99 |
12.04 |
11.84 |
11.91 |
199348手 |
23739万 |
-0.07 |
-0.58% |
2020-11-19 |
11.81 |
12.04 |
11.68 |
11.98 |
306608手 |
36492万 |
0.18 |
1.52% |
2020-11-18 |
11.65 |
11.95 |
11.64 |
11.80 |
282988手 |
33487万 |
0.22 |
1.90% |
2020-11-17 |
11.70 |
11.70 |
11.55 |
11.58 |
125138手 |
14502万 |
-0.15 |
-1.28% |
2020-11-16 |
11.72 |
11.75 |
11.53 |
11.73 |
202693手 |
23584万 |
0.01 |
0.09% |
2020-11-13 |
11.58 |
11.77 |
11.43 |
11.72 |
286070手 |
33284万 |
0.34 |
2.99% |
2020-11-12 |
11.40 |
11.47 |
11.34 |
11.38 |
109912手 |
12524万 |
0.00 |
0.00% |
2020-11-11 |
11.59 |
11.62 |
11.36 |
11.38 |
183410手 |
21028万 |
-0.24 |
-2.06% |
2020-11-10 |
11.83 |
11.83 |
11.58 |
11.62 |
204876手 |
23910万 |
-0.15 |
-1.27% |
2020-11-09 |
11.47 |
11.82 |
11.47 |
11.77 |
397304手 |
46447万 |
0.34 |
2.98% |
2020-11-06 |
11.68 |
11.68 |
11.39 |
11.43 |
223117手 |
25655万 |
-0.22 |
-1.89% |
2020-11-05 |
11.57 |
11.69 |
11.44 |
11.65 |
239845手 |
27802万 |
0.15 |
1.30% |
2020-11-04 |
11.56 |
11.60 |
11.32 |
11.50 |
158030手 |
18111万 |
-0.09 |
-0.78% |
2020-11-03 |
11.45 |
11.62 |
11.36 |
11.59 |
189148手 |
21823万 |
0.19 |
1.67% |
2020-11-02 |
11.16 |
11.43 |
11.01 |
11.40 |
259408手 |
29151万 |
0.21 |
1.88% |
2020-10-30 |
11.28 |
11.44 |
11.00 |
11.19 |
251360手 |
28170万 |
0.04 |
0.36% |
2020-10-29 |
11.10 |
11.23 |
11.03 |
11.15 |
152135手 |
16949万 |
-0.11 |
-0.98% |
2020-10-28 |
11.63 |
11.65 |
11.04 |
11.26 |
274397手 |
30923万 |
-0.35 |
-3.02% |
2020-10-27 |
11.59 |
11.76 |
11.57 |
11.61 |
122539手 |
14281万 |
-0.03 |
-0.26% |
2020-10-26 |
11.55 |
11.64 |
11.47 |
11.64 |
119916手 |
13885万 |
0.09 |
0.78% |
2020-10-23 |
11.59 |
11.73 |
11.54 |
11.55 |
123920手 |
14381万 |
-0.03 |
-0.26% |
2020-10-22 |
11.66 |
11.74 |
11.52 |
11.58 |
151745手 |
17594万 |
-0.16 |
-1.36% |
2020-10-21 |
12.04 |
12.08 |
11.71 |
11.74 |
211387手 |
25025万 |
-0.35 |
-2.90% |
2020-10-20 |
12.00 |
12.09 |
11.91 |
12.09 |
143198手 |
17166万 |
0.04 |
0.33% |
2020-10-19 |
12.13 |
12.23 |
12.03 |
12.05 |
199228手 |
24138万 |
0.04 |
0.33% |
2020-10-16 |
12.16 |
12.18 |
11.93 |
12.01 |
233072手 |
28027万 |
-0.19 |
-1.56% |
2020-10-15 |
11.98 |
12.21 |
11.90 |
12.20 |
321735手 |
38950万 |
0.26 |
2.18% |
2020-10-14 |
12.16 |
12.24 |
11.91 |
11.94 |
240307手 |
28992万 |
-0.18 |
-1.49% |
2020-10-13 |
12.22 |
12.22 |
12.04 |
12.12 |
193382手 |
23397万 |
-0.11 |
-0.90% |
2020-10-12 |
11.89 |
12.23 |
11.89 |
12.23 |
298857手 |
36198万 |
0.34 |
2.86% |
2020-10-09 |
11.85 |
11.95 |
11.83 |
11.89 |
183403手 |
21816万 |
0.19 |
1.62% |
2020-09-30 |
11.68 |
11.78 |
11.55 |
11.70 |
230217手 |
26925万 |
0.08 |
0.69% |
2020-09-29 |
11.60 |
11.75 |
11.57 |
11.62 |
240841手 |
28117万 |
0.12 |
1.04% |
2020-09-28 |
11.66 |
11.72 |
11.49 |
11.50 |
162851手 |
18879万 |
-0.16 |
-1.37% |
2020-09-25 |
11.70 |
11.77 |
11.53 |
11.66 |
173801手 |
20216万 |
0.01 |
0.09% |
2020-09-24 |
12.02 |
12.07 |
11.62 |
11.65 |
299767手 |
35354万 |
-0.44 |
-3.64% |
2020-09-23 |
12.13 |
12.22 |
12.06 |
12.09 |
174193手 |
21125万 |
0.12 |
1.00% |
2020-09-22 |
12.09 |
12.16 |
11.95 |
11.97 |
215058手 |
25899万 |
-0.25 |
-2.05% |
2020-09-21 |
12.38 |
12.57 |
12.18 |
12.22 |
392284手 |
48590万 |
-0.12 |
-0.97% |
2020-09-18 |
12.14 |
12.36 |
12.10 |
12.34 |
245491手 |
30099万 |
0.20 |
1.65% |
2020-09-17 |
12.01 |
12.23 |
11.92 |
12.14 |
177282手 |
21442万 |
0.07 |
0.58% |
2020-09-16 |
12.22 |
12.23 |
11.98 |
12.07 |
166798手 |
20158万 |
-0.15 |
-1.23% |
2020-09-15 |
11.93 |
12.22 |
11.85 |
12.22 |
257502手 |
31123万 |
0.29 |
2.43% |
2020-09-14 |
12.10 |
12.15 |
11.86 |
11.93 |
227772手 |
27319万 |
-0.09 |
-0.75% |
2020-09-11 |
11.85 |
12.05 |
11.80 |
12.02 |
191428手 |
22874万 |
0.10 |
0.84% |
2020-09-10 |
12.41 |
12.45 |
11.88 |
11.92 |
309350手 |
37528万 |
-0.40 |
-3.25% |
2020-09-09 |
12.29 |
12.49 |
12.14 |
12.32 |
329264手 |
40635万 |
-0.07 |
-0.56% |
2020-09-08 |
12.41 |
12.49 |
12.14 |
12.39 |
337108手 |
41519万 |
-0.05 |
-0.40% |
2020-09-07 |
12.69 |
12.85 |
12.41 |
12.44 |
334855手 |
42312万 |
-0.23 |
-1.81% |
2020-09-04 |
12.75 |
12.86 |
12.57 |
12.67 |
382216手 |
48514万 |
-0.27 |
-2.09% |