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 |
9.64 |
9.72 |
9.28 |
9.28 |
50153手 |
4757万 |
-0.40 |
-4.13% |
2021-01-22 |
9.67 |
9.75 |
9.30 |
9.68 |
55069手 |
5259万 |
0.07 |
0.73% |
2021-01-21 |
9.49 |
9.70 |
9.46 |
9.61 |
38948手 |
3734万 |
0.08 |
0.84% |
2021-01-20 |
9.50 |
9.59 |
9.20 |
9.53 |
52676手 |
4971万 |
-0.04 |
-0.42% |
2021-01-19 |
9.55 |
9.70 |
9.54 |
9.57 |
48316手 |
4641万 |
0.05 |
0.53% |
2021-01-18 |
9.49 |
9.86 |
9.44 |
9.52 |
66311手 |
6376万 |
0.08 |
0.85% |
2021-01-15 |
9.23 |
9.80 |
9.23 |
9.44 |
111024手 |
10561万 |
0.26 |
2.83% |
2021-01-14 |
8.91 |
9.22 |
8.62 |
9.18 |
83108手 |
7496万 |
0.36 |
4.08% |
2021-01-13 |
8.81 |
8.93 |
8.67 |
8.82 |
92667手 |
8154万 |
0.07 |
0.80% |
2021-01-12 |
8.49 |
8.92 |
8.49 |
8.75 |
102386手 |
8985万 |
0.26 |
3.06% |
2021-01-11 |
9.06 |
9.11 |
8.38 |
8.49 |
119879手 |
10367万 |
-0.39 |
-4.39% |
2021-01-08 |
9.04 |
9.30 |
8.58 |
8.88 |
99069手 |
8849万 |
-0.15 |
-1.66% |
2021-01-07 |
9.72 |
9.77 |
8.96 |
9.03 |
175095手 |
16072万 |
-0.69 |
-7.10% |
2021-01-06 |
9.93 |
9.99 |
9.56 |
9.72 |
66079手 |
6410万 |
-0.21 |
-2.12% |
2021-01-05 |
10.27 |
10.29 |
9.89 |
9.93 |
60821手 |
6094万 |
-0.25 |
-2.46% |
2021-01-04 |
10.01 |
10.27 |
10.01 |
10.18 |
55989手 |
5686万 |
0.13 |
1.29% |
2020-12-31 |
9.91 |
10.25 |
9.91 |
10.05 |
48595手 |
4892万 |
0.13 |
1.31% |
2020-12-30 |
9.99 |
10.09 |
9.86 |
9.92 |
57169手 |
5694万 |
-0.09 |
-0.90% |
2020-12-29 |
10.30 |
10.58 |
9.96 |
10.01 |
98601手 |
10013万 |
0.07 |
0.70% |
2020-12-28 |
10.37 |
10.37 |
9.90 |
9.94 |
83594手 |
8408万 |
-0.40 |
-3.87% |
2020-12-25 |
10.80 |
10.94 |
10.18 |
10.34 |
98367手 |
10272万 |
-0.58 |
-5.31% |
2020-12-24 |
11.39 |
11.39 |
10.84 |
10.92 |
58682手 |
6489万 |
-0.23 |
-2.06% |
2020-12-23 |
10.87 |
11.35 |
10.80 |
11.15 |
72045手 |
7968万 |
0.30 |
2.77% |
2020-12-22 |
11.39 |
11.41 |
10.80 |
10.85 |
53888手 |
5969万 |
-0.54 |
-4.74% |
2020-12-21 |
11.31 |
11.50 |
11.23 |
11.39 |
45205手 |
5140万 |
0.22 |
1.97% |
2020-12-18 |
11.50 |
11.56 |
11.09 |
11.17 |
52376手 |
5902万 |
-0.31 |
-2.70% |
2020-12-17 |
11.38 |
11.85 |
11.12 |
11.48 |
73033手 |
8399万 |
0.10 |
0.88% |
2020-12-16 |
12.08 |
12.19 |
11.10 |
11.38 |
89795手 |
10428万 |
-0.69 |
-5.72% |
2020-12-15 |
12.32 |
12.40 |
12.03 |
12.07 |
30107手 |
3649万 |
-0.03 |
-0.25% |
2020-12-14 |
12.20 |
12.40 |
11.98 |
12.10 |
35675手 |
4323万 |
0.07 |
0.58% |
2020-12-11 |
12.17 |
12.29 |
11.90 |
12.03 |
44724手 |
5402万 |
-0.12 |
-0.99% |
2020-12-10 |
12.30 |
12.37 |
12.08 |
12.15 |
54351手 |
6633万 |
-0.18 |
-1.46% |
2020-12-09 |
12.78 |
12.88 |
12.33 |
12.33 |
64431手 |
8107万 |
-0.32 |
-2.53% |
2020-12-08 |
13.20 |
13.31 |
12.62 |
12.65 |
77012手 |
9901万 |
-0.55 |
-4.17% |
2020-12-07 |
12.63 |
13.47 |
12.55 |
13.20 |
110700手 |
14559万 |
0.60 |
4.76% |
2020-12-04 |
12.60 |
12.73 |
12.49 |
12.60 |
47003手 |
5918万 |
-0.01 |
-0.08% |
2020-12-03 |
13.06 |
13.10 |
12.59 |
12.61 |
88489手 |
11282万 |
-0.73 |
-5.47% |
2020-11-30 |
13.48 |
13.57 |
13.30 |
13.34 |
58494手 |
7859万 |
-0.08 |
-0.60% |
2020-11-27 |
13.54 |
13.58 |
13.25 |
13.42 |
52480手 |
7034万 |
-0.06 |
-0.45% |
2020-11-26 |
13.61 |
13.62 |
13.33 |
13.48 |
76681手 |
10298万 |
0.08 |
0.60% |
2020-11-25 |
13.00 |
13.68 |
12.93 |
13.40 |
160436手 |
21536万 |
0.43 |
3.31% |
2020-11-24 |
12.50 |
12.99 |
12.48 |
12.97 |
139013手 |
17686万 |
0.53 |
4.26% |
2020-11-23 |
12.53 |
12.60 |
12.38 |
12.44 |
47545手 |
5933万 |
-0.06 |
-0.48% |
2020-11-20 |
12.50 |
12.68 |
12.29 |
12.50 |
58728手 |
7316万 |
0.01 |
0.08% |
2020-11-19 |
12.59 |
12.70 |
12.38 |
12.49 |
44286手 |
5533万 |
-0.20 |
-1.58% |
2020-11-18 |
12.57 |
12.70 |
12.36 |
12.69 |
46688手 |
5861万 |
0.08 |
0.63% |
2020-11-17 |
12.89 |
13.18 |
12.53 |
12.61 |
61994手 |
7914万 |
-0.31 |
-2.40% |
2020-11-16 |
12.85 |
13.10 |
12.84 |
12.92 |
50111手 |
6493万 |
0.14 |
1.09% |
2020-11-13 |
12.98 |
13.17 |
12.66 |
12.78 |
87095手 |
11186万 |
-0.06 |
-0.47% |
2020-11-12 |
13.29 |
13.88 |
12.68 |
12.84 |
132379手 |
17245万 |
-0.44 |
-3.31% |
2020-11-11 |
13.57 |
13.59 |
13.12 |
13.28 |
77877手 |
10348万 |
-0.30 |
-2.21% |
2020-11-10 |
13.76 |
13.95 |
13.40 |
13.58 |
108380手 |
14786万 |
-0.28 |
-2.02% |
2020-11-09 |
14.03 |
14.37 |
13.77 |
13.86 |
135132手 |
18920万 |
-0.17 |
-1.21% |
2020-11-06 |
14.00 |
14.15 |
13.83 |
14.03 |
95838手 |
13389万 |
0.10 |
0.72% |
2020-11-05 |
14.00 |
14.06 |
13.73 |
13.93 |
100580手 |
14007万 |
0.09 |
0.65% |
2020-11-04 |
13.60 |
14.05 |
13.54 |
13.84 |
151584手 |
20945万 |
0.19 |
1.39% |
2020-11-03 |
13.79 |
13.89 |
13.21 |
13.65 |
101470手 |
13722万 |
0.10 |
0.74% |
2020-11-02 |
13.05 |
13.80 |
13.00 |
13.55 |
113915手 |
15454万 |
0.42 |
3.20% |
2020-10-30 |
13.40 |
13.40 |
12.96 |
13.13 |
86161手 |
11326万 |
-0.14 |
-1.05% |
2020-10-29 |
13.32 |
13.55 |
13.18 |
13.27 |
95737手 |
12768万 |
-0.16 |
-1.19% |
2020-10-28 |
13.71 |
13.85 |
13.30 |
13.43 |
131272手 |
17797万 |
-0.31 |
-2.26% |
2020-10-27 |
13.55 |
13.89 |
13.55 |
13.74 |
80502手 |
11073万 |
0.06 |
0.44% |
2020-10-26 |
13.58 |
13.84 |
13.56 |
13.68 |
87785手 |
11997万 |
0.15 |
1.11% |
2020-10-23 |
13.47 |
13.78 |
13.40 |
13.53 |
95703手 |
12985万 |
0.06 |
0.45% |
2020-10-22 |
13.24 |
13.49 |
13.10 |
13.47 |
71229手 |
9527万 |
0.24 |
1.81% |
2020-10-21 |
13.30 |
13.62 |
13.20 |
13.23 |
83235手 |
11117万 |
-0.03 |
-0.23% |
2020-10-20 |
13.03 |
13.35 |
12.82 |
13.26 |
112260手 |
14828万 |
0.24 |
1.84% |
2020-10-19 |
12.60 |
13.19 |
12.53 |
13.02 |
130574手 |
16988万 |
0.54 |
4.33% |
2020-10-16 |
12.60 |
12.69 |
12.10 |
12.48 |
70511手 |
8720万 |
-0.10 |
-0.80% |
2020-10-15 |
12.86 |
12.87 |
12.56 |
12.58 |
33931手 |
4284万 |
-0.11 |
-0.87% |
2020-10-14 |
12.99 |
13.04 |
12.59 |
12.69 |
50755手 |
6472万 |
-0.28 |
-2.16% |
2020-10-13 |
13.00 |
13.14 |
12.85 |
12.97 |
60422手 |
7846万 |
0.04 |
0.31% |
2020-10-12 |
12.82 |
13.03 |
12.69 |
12.93 |
71897手 |
9234万 |
0.24 |
1.89% |
2020-10-09 |
12.19 |
13.06 |
12.18 |
12.69 |
114421手 |
14616万 |
0.71 |
5.93% |
2020-09-30 |
12.55 |
12.61 |
11.80 |
11.98 |
93190手 |
11238万 |
-0.54 |
-4.31% |
2020-09-29 |
12.80 |
12.80 |
12.49 |
12.52 |
55112手 |
6977万 |
-0.13 |
-1.03% |
2020-09-28 |
13.22 |
13.25 |
12.64 |
12.65 |
93232手 |
11918万 |
-0.57 |
-4.31% |
2020-09-25 |
13.45 |
13.65 |
13.17 |
13.22 |
98400手 |
13167万 |
-0.10 |
-0.75% |
2020-09-24 |
13.64 |
13.73 |
13.31 |
13.32 |
119139手 |
16093万 |
-0.32 |
-2.35% |
2020-09-23 |
13.16 |
13.78 |
12.89 |
13.64 |
238965手 |
32036万 |
0.75 |
5.82% |
2020-09-22 |
13.50 |
13.74 |
12.83 |
12.89 |
180307手 |
23750万 |
-0.77 |
-5.64% |
2020-09-21 |
13.43 |
14.04 |
13.26 |
13.66 |
144542手 |
19790万 |
0.30 |
2.25% |
2020-09-18 |
13.35 |
13.88 |
13.19 |
13.36 |
131694手 |
17785万 |
0.06 |
0.45% |
2020-09-17 |
13.37 |
13.37 |
13.01 |
13.30 |
54834手 |
7245万 |
0.12 |
0.91% |
2020-09-16 |
13.29 |
13.44 |
13.12 |
13.18 |
51959手 |
6893万 |
-0.01 |
-0.08% |
2020-09-15 |
13.19 |
13.36 |
13.05 |
13.19 |
65574手 |
8637万 |
-0.02 |
-0.15% |
2020-09-14 |
13.60 |
13.70 |
13.05 |
13.21 |
143900手 |
19246万 |
-0.45 |
-3.29% |
2020-09-11 |
13.40 |
13.75 |
13.33 |
13.66 |
110616手 |
14994万 |
0.31 |
2.32% |
2020-09-10 |
13.36 |
13.80 |
13.13 |
13.35 |
155237手 |
20992万 |
-0.08 |
-0.60% |
2020-09-09 |
12.86 |
13.62 |
12.70 |
13.43 |
191917手 |
25542万 |
0.57 |
4.43% |
2020-09-08 |
12.84 |
13.02 |
12.50 |
12.86 |
65775手 |
8420万 |
0.04 |
0.31% |
2020-09-07 |
12.56 |
13.08 |
12.56 |
12.82 |
101604手 |
13095万 |
0.29 |
2.31% |
2020-09-04 |
12.18 |
12.65 |
11.94 |
12.53 |
67468手 |
8374万 |
0.34 |
2.79% |
2020-09-03 |
12.16 |
12.30 |
12.07 |
12.19 |
46769手 |
5695万 |
-0.11 |
-0.89% |
2020-09-02 |
12.21 |
12.58 |
12.17 |
12.30 |
101812手 |
12585万 |
0.13 |
1.07% |
2020-09-01 |
12.83 |
12.89 |
12.17 |
12.17 |
97316手 |
12069万 |
-0.66 |
-5.14% |
2020-08-31 |
13.12 |
13.18 |
12.81 |
12.83 |
53049手 |
6871万 |
-0.13 |
-1.00% |
2020-08-28 |
12.42 |
13.14 |
12.31 |
12.96 |
106595手 |
13628万 |
0.16 |
1.25% |
N 2020-08-27 |
13.11 |
13.18 |
12.77 |
12.80 |
72531手 |
9382万 |
-0.31 |
-2.37% |
2020-08-26 |
13.25 |
13.46 |
13.01 |
13.11 |
63916手 |
8455万 |
-0.19 |
-1.43% |
N 2020-08-25 |
13.57 |
13.57 |
13.10 |
13.30 |
59129手 |
7851万 |
0.13 |
0.99% |
N 2020-08-24 |
13.18 |
13.30 |
12.90 |
13.17 |
56599手 |
7422万 |
-0.03 |
-0.23% |
2020-08-21 |
13.25 |
13.44 |
12.78 |
13.20 |
118743手 |
15546万 |
0.14 |
1.07% |
2020-08-20 |
13.29 |
13.37 |
12.86 |
13.06 |
83205手 |
10896万 |
-0.19 |
-1.43% |
2020-08-19 |
13.55 |
13.80 |
13.15 |
13.25 |
113842手 |
15341万 |
-0.45 |
-3.29% |
2020-08-18 |
13.00 |
13.95 |
12.95 |
13.70 |
174843手 |
23560万 |
0.72 |
5.55% |
2020-08-17 |
12.70 |
13.26 |
12.69 |
12.98 |
126882手 |
16524万 |
0.29 |
2.29% |
2020-08-14 |
12.45 |
12.75 |
12.38 |
12.69 |
74764手 |
9425万 |
0.26 |
2.09% |
2020-08-13 |
12.07 |
12.87 |
12.07 |
12.43 |
80122手 |
10061万 |
0.28 |
2.31% |
2020-08-12 |
12.32 |
12.32 |
11.85 |
12.15 |
62433手 |
7517万 |
-0.19 |
-1.54% |
2020-08-11 |
12.42 |
12.61 |
12.21 |
12.34 |
67349手 |
8341万 |
0.00 |
0.00% |
2020-08-10 |
12.36 |
12.74 |
12.28 |
12.34 |
61045手 |
7568万 |
-0.02 |
-0.16% |
2020-08-07 |
12.35 |
12.75 |
12.24 |
12.36 |
88382手 |
11015万 |
-0.08 |
-0.64% |
2020-08-06 |
12.48 |
12.68 |
12.07 |
12.44 |
89880手 |
11056万 |
-0.04 |
-0.32% |
2020-08-05 |
12.53 |
12.72 |
12.45 |
12.48 |
69757手 |
8776万 |
-0.17 |
-1.34% |
2020-08-04 |
12.82 |
13.04 |
12.40 |
12.65 |
93809手 |
11948万 |
-0.17 |
-1.33% |
2020-08-03 |
12.32 |
12.98 |
12.32 |
12.82 |
113504手 |
14449万 |
0.63 |
5.17% |
2020-07-31 |
12.00 |
12.19 |
11.87 |
12.19 |
58907手 |
7102万 |
0.20 |
1.67% |
2020-07-30 |
11.90 |
12.44 |
11.90 |
11.99 |
75058手 |
9146万 |
0.13 |
1.10% |
2020-07-29 |
11.89 |
11.92 |
11.60 |
11.86 |
43432手 |
5126万 |
0.10 |
0.85% |
2020-07-28 |
11.60 |
12.01 |
11.35 |
11.76 |
72925手 |
8542万 |
0.46 |
4.07% |
2020-07-27 |
11.52 |
11.64 |
11.24 |
11.30 |
57381手 |
6523万 |
-0.16 |
-1.40% |