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 |
9.57 |
9.68 |
9.47 |
9.49 |
119748手 |
11441万 |
-0.10 |
-1.04% |
2021-01-20 |
9.55 |
9.71 |
9.50 |
9.59 |
104148手 |
9982万 |
0.01 |
0.10% |
2021-01-19 |
9.48 |
9.64 |
9.41 |
9.58 |
178678手 |
17039万 |
0.04 |
0.42% |
2021-01-18 |
9.43 |
9.66 |
9.19 |
9.54 |
313758手 |
29783万 |
0.76 |
8.66% |
2021-01-15 |
8.44 |
8.84 |
8.42 |
8.78 |
132752手 |
11575万 |
0.37 |
4.40% |
2021-01-14 |
8.19 |
8.52 |
8.15 |
8.41 |
81003手 |
6766万 |
0.21 |
2.56% |
2021-01-13 |
8.31 |
8.34 |
8.13 |
8.20 |
64022手 |
5252万 |
-0.09 |
-1.09% |
2021-01-12 |
8.26 |
8.36 |
8.16 |
8.29 |
61729手 |
5106万 |
0.04 |
0.48% |
2021-01-11 |
8.40 |
8.47 |
8.22 |
8.25 |
69797手 |
5817万 |
-0.12 |
-1.43% |
2021-01-08 |
8.30 |
8.52 |
8.12 |
8.37 |
96068手 |
8052万 |
0.07 |
0.84% |
2021-01-07 |
8.73 |
8.74 |
8.19 |
8.30 |
156276手 |
13124万 |
-0.46 |
-5.25% |
2021-01-06 |
9.07 |
9.07 |
8.72 |
8.76 |
113253手 |
9987万 |
-0.31 |
-3.42% |
2021-01-05 |
9.01 |
9.16 |
8.96 |
9.07 |
93080手 |
8423万 |
0.00 |
0.00% |
2021-01-04 |
9.07 |
9.11 |
8.90 |
9.07 |
104581手 |
9429万 |
0.06 |
0.67% |
2020-12-31 |
8.93 |
9.03 |
8.88 |
9.01 |
77820手 |
6978万 |
0.12 |
1.35% |
2020-12-30 |
8.86 |
9.02 |
8.75 |
8.89 |
75635手 |
6713万 |
0.08 |
0.91% |
2020-12-29 |
8.70 |
8.91 |
8.70 |
8.81 |
92674手 |
8184万 |
0.12 |
1.38% |
2020-12-28 |
8.89 |
8.91 |
8.68 |
8.69 |
120677手 |
10580万 |
-0.23 |
-2.58% |
2020-12-25 |
9.08 |
9.18 |
8.83 |
8.92 |
222951手 |
20031万 |
-0.36 |
-3.88% |
2020-12-24 |
10.32 |
10.35 |
9.28 |
9.28 |
371048手 |
35674万 |
-1.03 |
-9.99% |
2020-12-23 |
10.19 |
10.36 |
9.99 |
10.31 |
175273手 |
17854万 |
0.12 |
1.18% |
2020-12-22 |
10.60 |
10.60 |
10.18 |
10.19 |
187783手 |
19474万 |
-0.48 |
-4.50% |
2020-12-21 |
10.39 |
10.80 |
10.29 |
10.67 |
240437手 |
25596万 |
0.28 |
2.69% |
2020-12-18 |
10.33 |
10.61 |
10.30 |
10.39 |
187789手 |
19690万 |
0.09 |
0.87% |
2020-12-17 |
10.09 |
10.32 |
9.89 |
10.30 |
162494手 |
16411万 |
0.15 |
1.48% |
2020-12-16 |
10.55 |
10.57 |
10.15 |
10.15 |
138061手 |
14219万 |
-0.43 |
-4.06% |
2020-12-15 |
10.31 |
10.59 |
10.08 |
10.58 |
172415手 |
18004万 |
0.26 |
2.52% |
2020-12-14 |
10.40 |
10.46 |
10.16 |
10.32 |
112488手 |
11575万 |
-0.07 |
-0.67% |
2020-12-11 |
10.34 |
10.56 |
10.20 |
10.39 |
129608手 |
13427万 |
0.00 |
0.00% |
2020-12-10 |
10.35 |
10.62 |
10.26 |
10.39 |
118474手 |
12374万 |
0.03 |
0.29% |
2020-12-09 |
10.58 |
10.60 |
10.35 |
10.36 |
148976手 |
15595万 |
-0.18 |
-1.71% |
2020-12-08 |
10.59 |
10.69 |
10.45 |
10.54 |
132868手 |
14053万 |
-0.04 |
-0.38% |
2020-12-07 |
10.43 |
10.70 |
10.43 |
10.58 |
186779手 |
19794万 |
0.10 |
0.95% |
2020-12-04 |
10.20 |
10.57 |
10.20 |
10.48 |
209337手 |
21859万 |
0.32 |
3.15% |
2020-12-03 |
10.06 |
10.27 |
10.05 |
10.16 |
89869手 |
9145万 |
0.56 |
5.83% |
2020-11-30 |
9.62 |
9.75 |
9.54 |
9.60 |
48235手 |
4652万 |
0.01 |
0.10% |
2020-11-27 |
9.55 |
9.61 |
9.45 |
9.59 |
46162手 |
4402万 |
0.07 |
0.73% |
2020-11-26 |
9.83 |
9.86 |
9.52 |
9.52 |
97060手 |
9354万 |
-0.31 |
-3.15% |
2020-11-25 |
9.86 |
10.03 |
9.82 |
9.83 |
76550手 |
7575万 |
-0.01 |
-0.10% |
2020-11-24 |
9.85 |
9.89 |
9.80 |
9.84 |
50849手 |
5005万 |
-0.01 |
-0.10% |
2020-11-23 |
9.82 |
9.92 |
9.76 |
9.85 |
75360手 |
7414万 |
0.01 |
0.10% |
2020-11-20 |
9.90 |
9.93 |
9.76 |
9.84 |
72137手 |
7089万 |
-0.07 |
-0.71% |
2020-11-19 |
9.88 |
9.93 |
9.82 |
9.91 |
56307手 |
5567万 |
0.02 |
0.20% |
2020-11-18 |
9.80 |
9.95 |
9.79 |
9.89 |
54050手 |
5340万 |
0.07 |
0.71% |
2020-11-17 |
9.96 |
9.98 |
9.76 |
9.82 |
65204手 |
6404万 |
-0.13 |
-1.31% |
2020-11-16 |
9.91 |
9.98 |
9.85 |
9.95 |
64056手 |
6348万 |
0.09 |
0.91% |
2020-11-13 |
9.87 |
9.92 |
9.75 |
9.86 |
64004手 |
6307万 |
0.01 |
0.10% |
2020-11-12 |
9.89 |
9.95 |
9.81 |
9.85 |
62815手 |
6203万 |
0.02 |
0.20% |
2020-11-11 |
10.00 |
10.08 |
9.81 |
9.83 |
134513手 |
13333万 |
-0.22 |
-2.19% |
2020-11-10 |
10.72 |
10.72 |
10.03 |
10.05 |
298411手 |
30773万 |
-0.67 |
-6.25% |
2020-11-09 |
10.80 |
10.86 |
10.66 |
10.72 |
218205手 |
23471万 |
-0.05 |
-0.46% |
2020-11-06 |
10.75 |
10.85 |
10.61 |
10.77 |
130562手 |
13974万 |
0.05 |
0.47% |
2020-11-05 |
10.49 |
10.80 |
10.44 |
10.72 |
184459手 |
19652万 |
0.30 |
2.88% |
2020-11-04 |
10.54 |
10.54 |
10.28 |
10.42 |
121354手 |
12598万 |
-0.15 |
-1.42% |
2020-11-03 |
10.39 |
10.67 |
10.30 |
10.57 |
151123手 |
15949万 |
0.22 |
2.13% |
2020-11-02 |
10.19 |
10.41 |
10.14 |
10.35 |
115462手 |
11900万 |
0.17 |
1.67% |
2020-10-30 |
10.23 |
10.54 |
10.17 |
10.18 |
163289手 |
16897万 |
-0.05 |
-0.49% |
2020-10-29 |
10.27 |
10.35 |
10.14 |
10.23 |
136587手 |
14010万 |
-0.23 |
-2.20% |
2020-10-28 |
10.33 |
10.50 |
10.26 |
10.46 |
107310手 |
11151万 |
0.09 |
0.87% |
2020-10-27 |
10.44 |
10.53 |
10.28 |
10.37 |
115852手 |
12032万 |
-0.16 |
-1.52% |
2020-10-26 |
10.15 |
10.59 |
10.12 |
10.53 |
224482手 |
23432万 |
0.34 |
3.34% |
2020-10-23 |
10.35 |
10.42 |
10.12 |
10.19 |
117303手 |
12052万 |
-0.18 |
-1.74% |
2020-10-22 |
10.40 |
10.54 |
10.21 |
10.37 |
159646手 |
16544万 |
-0.14 |
-1.33% |
2020-10-21 |
10.23 |
10.53 |
10.14 |
10.51 |
203886手 |
21105万 |
0.26 |
2.54% |
2020-10-20 |
10.36 |
10.43 |
10.10 |
10.25 |
171878手 |
17582万 |
0.20 |
1.99% |
2020-10-19 |
9.93 |
10.10 |
9.91 |
10.05 |
91571手 |
9160万 |
0.14 |
1.41% |
2020-10-16 |
9.80 |
10.03 |
9.79 |
9.91 |
81963手 |
8118万 |
0.10 |
1.02% |
2020-10-15 |
9.87 |
9.89 |
9.74 |
9.81 |
62034手 |
6100万 |
-0.03 |
-0.30% |
2020-10-14 |
9.98 |
9.99 |
9.78 |
9.84 |
76730手 |
7570万 |
-0.11 |
-1.11% |
2020-10-13 |
9.88 |
9.99 |
9.86 |
9.95 |
80515手 |
7987万 |
0.01 |
0.10% |
2020-10-12 |
9.60 |
9.95 |
9.60 |
9.94 |
119111手 |
11696万 |
0.39 |
4.08% |
2020-10-09 |
9.44 |
9.62 |
9.41 |
9.55 |
77729手 |
7404万 |
0.25 |
2.69% |
2020-09-30 |
9.29 |
9.36 |
9.16 |
9.30 |
62557手 |
5794万 |
0.01 |
0.11% |
2020-09-29 |
9.28 |
9.35 |
9.23 |
9.29 |
46333手 |
4310万 |
0.07 |
0.76% |
2020-09-28 |
9.45 |
9.45 |
9.21 |
9.22 |
55632手 |
5171万 |
-0.18 |
-1.92% |
2020-09-25 |
9.50 |
9.51 |
9.31 |
9.40 |
61070手 |
5741万 |
-0.06 |
-0.63% |
2020-09-24 |
9.71 |
9.74 |
9.42 |
9.46 |
97981手 |
9349万 |
-0.35 |
-3.57% |
2020-09-23 |
9.73 |
9.81 |
9.62 |
9.81 |
68499手 |
6657万 |
0.12 |
1.24% |
2020-09-22 |
9.80 |
9.88 |
9.68 |
9.69 |
67828手 |
6618万 |
-0.17 |
-1.72% |
2020-09-21 |
9.99 |
10.03 |
9.84 |
9.86 |
87400手 |
8666万 |
-0.13 |
-1.30% |
2020-09-18 |
9.77 |
9.99 |
9.75 |
9.99 |
98026手 |
9678万 |
0.22 |
2.25% |
2020-09-17 |
9.75 |
9.87 |
9.61 |
9.77 |
75174手 |
7311万 |
0.01 |
0.10% |
2020-09-16 |
9.90 |
9.90 |
9.69 |
9.76 |
83585手 |
8158万 |
-0.12 |
-1.22% |
2020-09-15 |
9.93 |
10.06 |
9.79 |
9.88 |
104746手 |
10367万 |
-0.07 |
-0.70% |
2020-09-14 |
9.90 |
10.05 |
9.80 |
9.95 |
128046手 |
12722万 |
0.06 |
0.61% |
2020-09-11 |
9.74 |
9.94 |
9.70 |
9.89 |
128752手 |
12654万 |
0.07 |
0.71% |
2020-09-10 |
10.40 |
10.41 |
9.81 |
9.82 |
200009手 |
20178万 |
-0.48 |
-4.66% |
2020-09-09 |
10.43 |
10.58 |
10.24 |
10.30 |
158944手 |
16539万 |
-0.30 |
-2.83% |
2020-09-08 |
10.38 |
10.60 |
10.30 |
10.60 |
137017手 |
14303万 |
0.25 |
2.42% |
2020-09-07 |
10.62 |
10.77 |
10.33 |
10.35 |
176113手 |
18592万 |
-0.31 |
-2.91% |
2020-09-04 |
10.58 |
10.83 |
10.52 |
10.66 |
151311手 |
16099万 |
-0.09 |
-0.84% |
2020-09-03 |
11.11 |
11.14 |
10.68 |
10.75 |
212380手 |
23025万 |
-0.38 |
-3.41% |
2020-09-02 |
11.17 |
11.25 |
10.96 |
11.13 |
221116手 |
24542万 |
-0.03 |
-0.27% |
2020-09-01 |
11.08 |
11.22 |
10.90 |
11.16 |
269486手 |
29878万 |
0.10 |
0.90% |
2020-08-31 |
10.58 |
11.36 |
10.57 |
11.06 |
434368手 |
48116万 |
0.51 |
4.83% |
2020-08-28 |
10.45 |
10.57 |
10.22 |
10.55 |
178666手 |
18556万 |
0.08 |
0.76% |
2020-08-27 |
10.50 |
10.67 |
10.34 |
10.47 |
208678手 |
21924万 |
0.01 |
0.10% |
2020-08-26 |
10.89 |
11.38 |
10.46 |
10.46 |
334540手 |
36369万 |
-0.42 |
-3.86% |
2020-08-25 |
10.76 |
11.05 |
10.67 |
10.88 |
268521手 |
29117万 |
0.23 |
2.16% |
2020-08-24 |
10.83 |
10.88 |
10.38 |
10.65 |
257058手 |
27356万 |
-0.17 |
-1.57% |
2020-08-21 |
10.74 |
11.06 |
10.68 |
10.82 |
316763手 |
34542万 |
0.15 |
1.41% |
2020-08-20 |
10.50 |
10.89 |
10.45 |
10.67 |
226033手 |
24219万 |
-0.02 |
-0.19% |
2020-08-19 |
10.66 |
10.94 |
10.54 |
10.69 |
258923手 |
27797万 |
0.00 |
0.00% |
2020-08-18 |
10.90 |
10.93 |
10.56 |
10.69 |
333283手 |
35709万 |
-0.32 |
-2.91% |
2020-08-17 |
10.88 |
11.06 |
10.69 |
11.01 |
412340手 |
44848万 |
0.11 |
1.01% |
2020-08-14 |
10.40 |
11.19 |
10.26 |
10.90 |
508505手 |
55208万 |
0.38 |
3.61% |
2020-08-13 |
10.53 |
10.80 |
10.31 |
10.52 |
356235手 |
37455万 |
-0.18 |
-1.68% |
N 2020-08-12 |
10.36 |
10.85 |
10.15 |
10.70 |
490014手 |
51185万 |
0.14 |
1.33% |
2020-08-11 |
10.34 |
10.95 |
10.22 |
10.56 |
867701手 |
92012万 |
0.38 |
3.73% |
2020-08-10 |
9.65 |
10.18 |
9.60 |
10.18 |
486463手 |
49026万 |
0.93 |
10.05% |
N 2020-08-07 |
9.45 |
9.47 |
9.07 |
9.25 |
124511手 |
11503万 |
-0.24 |
-2.53% |
2020-08-06 |
9.52 |
9.59 |
9.24 |
9.49 |
139696手 |
13168万 |
0.00 |
0.00% |
2020-08-05 |
9.53 |
9.66 |
9.37 |
9.49 |
114275手 |
10850万 |
0.02 |
0.21% |
N 2020-08-04 |
9.54 |
9.59 |
9.41 |
9.47 |
117145手 |
11112万 |
-0.03 |
-0.32% |
2020-08-03 |
9.38 |
9.54 |
9.30 |
9.50 |
126871手 |
11966万 |
0.20 |
2.15% |
2020-07-31 |
9.15 |
9.43 |
9.05 |
9.30 |
113377手 |
10451万 |
0.15 |
1.64% |
2020-07-30 |
9.11 |
9.30 |
9.10 |
9.15 |
93935手 |
8629万 |
0.00 |
0.00% |
2020-07-29 |
8.86 |
9.20 |
8.80 |
9.15 |
98914手 |
8919万 |
0.23 |
2.58% |
2020-07-28 |
8.96 |
9.05 |
8.84 |
8.92 |
71324手 |
6373万 |
0.06 |
0.68% |
2020-07-27 |
9.13 |
9.14 |
8.79 |
8.86 |
86422手 |
7702万 |
-0.21 |
-2.31% |
2020-07-24 |
9.34 |
9.47 |
8.85 |
9.07 |
158431手 |
14517万 |
-0.30 |
-3.20% |
2020-07-23 |
9.46 |
9.48 |
9.15 |
9.37 |
132691手 |
12358万 |
-0.19 |
-1.99% |
2020-07-22 |
9.51 |
9.72 |
9.42 |
9.56 |
129533手 |
12438万 |
0.06 |
0.63% |
2020-07-21 |
9.43 |
9.58 |
9.36 |
9.50 |
109807手 |
10425万 |
0.10 |
1.06% |