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 |
2021-02-26 |
11.93 |
12.03 |
11.82 |
11.93 |
6211手 |
741万 |
0.00 |
0.00% |
2021-02-25 |
12.25 |
12.46 |
11.92 |
11.93 |
8285手 |
999万 |
-0.24 |
-1.97% |
2021-02-24 |
12.09 |
12.20 |
12.03 |
12.17 |
7698手 |
934万 |
0.14 |
1.16% |
2021-02-23 |
12.21 |
12.32 |
11.98 |
12.03 |
12108手 |
1467万 |
-0.18 |
-1.47% |
2021-02-22 |
12.17 |
12.50 |
12.17 |
12.21 |
12810手 |
1580万 |
0.04 |
0.33% |
2021-02-19 |
11.81 |
12.20 |
11.81 |
12.17 |
7517手 |
909万 |
0.29 |
2.44% |
2021-02-18 |
11.77 |
11.96 |
11.74 |
11.88 |
6654手 |
789万 |
0.24 |
2.06% |
2021-02-10 |
11.59 |
11.67 |
11.54 |
11.64 |
5121手 |
595万 |
0.05 |
0.43% |
2021-02-09 |
11.54 |
11.62 |
11.45 |
11.59 |
6952手 |
803万 |
0.05 |
0.43% |
2021-02-08 |
11.48 |
11.58 |
11.44 |
11.54 |
7316手 |
843万 |
0.11 |
0.96% |
2021-02-05 |
12.03 |
12.19 |
11.40 |
11.43 |
20417手 |
2386万 |
-0.65 |
-5.38% |
2021-02-04 |
12.07 |
12.23 |
12.01 |
12.08 |
8087手 |
978万 |
-0.07 |
-0.58% |
2021-02-03 |
12.39 |
12.45 |
12.10 |
12.15 |
10851手 |
1321万 |
-0.23 |
-1.86% |
2021-02-02 |
12.80 |
12.89 |
12.35 |
12.38 |
14758手 |
1860万 |
-0.42 |
-3.28% |
2021-02-01 |
12.54 |
12.94 |
12.51 |
12.80 |
15373手 |
1967万 |
0.20 |
1.59% |
2021-01-29 |
12.29 |
12.76 |
12.25 |
12.60 |
20626手 |
2598万 |
0.32 |
2.61% |
2021-01-28 |
12.32 |
12.44 |
12.18 |
12.28 |
5972手 |
735万 |
0.09 |
0.74% |
2021-01-27 |
12.23 |
12.23 |
12.08 |
12.19 |
5245手 |
637万 |
0.03 |
0.25% |
2021-01-26 |
12.28 |
12.37 |
12.10 |
12.16 |
13053手 |
1590万 |
-0.11 |
-0.90% |
2021-01-25 |
12.35 |
12.56 |
12.25 |
12.27 |
10498手 |
1301万 |
-0.22 |
-1.76% |
2021-01-22 |
12.86 |
12.86 |
12.46 |
12.49 |
15128手 |
1907万 |
-0.39 |
-3.03% |
2021-01-21 |
13.08 |
13.09 |
12.87 |
12.88 |
12295手 |
1595万 |
-0.19 |
-1.45% |
2021-01-20 |
13.09 |
13.11 |
12.98 |
13.07 |
8335手 |
1088万 |
0.09 |
0.69% |
2021-01-19 |
13.07 |
13.15 |
12.89 |
12.98 |
10208手 |
1327万 |
-0.11 |
-0.84% |
2021-01-18 |
12.89 |
13.11 |
12.88 |
13.09 |
10063手 |
1311万 |
0.14 |
1.08% |
2021-01-15 |
12.89 |
13.13 |
12.75 |
12.95 |
9886手 |
1279万 |
-0.02 |
-0.15% |
2021-01-14 |
13.20 |
13.33 |
12.96 |
12.97 |
24176手 |
3168万 |
-0.23 |
-1.74% |
2021-01-13 |
12.78 |
13.55 |
12.76 |
13.20 |
37692手 |
4993万 |
0.42 |
3.29% |
2021-01-12 |
12.47 |
12.85 |
12.19 |
12.78 |
15356手 |
1922万 |
0.40 |
3.23% |
2021-01-11 |
12.89 |
12.90 |
12.01 |
12.38 |
16406手 |
2039万 |
-0.42 |
-3.28% |
2021-01-08 |
12.79 |
12.82 |
12.52 |
12.80 |
7231手 |
919万 |
0.00 |
0.00% |
2021-01-07 |
12.97 |
13.02 |
12.51 |
12.80 |
20148手 |
2565万 |
0.00 |
0.00% |
2021-01-06 |
13.18 |
13.30 |
12.77 |
12.80 |
20742手 |
2684万 |
-0.37 |
-2.81% |
2021-01-05 |
13.11 |
13.44 |
13.05 |
13.17 |
17403手 |
2302万 |
0.06 |
0.46% |
2021-01-04 |
12.60 |
13.21 |
12.41 |
13.11 |
22294手 |
2884万 |
0.51 |
4.05% |
2020-12-31 |
12.41 |
12.63 |
12.40 |
12.60 |
7803手 |
977万 |
0.20 |
1.61% |
2020-12-30 |
12.26 |
12.55 |
12.22 |
12.40 |
12557手 |
1562万 |
0.14 |
1.14% |
2020-12-29 |
11.99 |
12.47 |
11.99 |
12.26 |
12231手 |
1500万 |
0.20 |
1.66% |
2020-12-28 |
12.59 |
12.59 |
12.04 |
12.06 |
14632手 |
1784万 |
-0.47 |
-3.75% |
2020-12-25 |
12.43 |
12.68 |
12.40 |
12.53 |
8799手 |
1102万 |
0.05 |
0.40% |
2020-12-24 |
13.06 |
13.06 |
12.37 |
12.48 |
18057手 |
2276万 |
-0.48 |
-3.70% |
2020-12-23 |
13.06 |
13.18 |
12.87 |
12.96 |
11116手 |
1441万 |
-0.09 |
-0.69% |
2020-12-22 |
13.37 |
13.52 |
13.00 |
13.05 |
13998手 |
1856万 |
-0.30 |
-2.25% |
2020-12-21 |
13.25 |
13.44 |
13.12 |
13.35 |
10303手 |
1375万 |
0.10 |
0.76% |
2020-12-18 |
13.35 |
13.43 |
13.18 |
13.25 |
5424手 |
719万 |
-0.10 |
-0.75% |
2020-12-17 |
13.28 |
13.36 |
13.14 |
13.35 |
6397手 |
848万 |
0.07 |
0.53% |
2020-12-16 |
13.32 |
13.44 |
13.21 |
13.28 |
5370手 |
714万 |
-0.10 |
-0.75% |
2020-12-15 |
13.30 |
13.55 |
13.21 |
13.38 |
6445手 |
861万 |
0.10 |
0.75% |
2020-12-14 |
13.28 |
13.34 |
13.10 |
13.28 |
8107手 |
1072万 |
0.00 |
0.00% |
2020-12-11 |
13.51 |
13.51 |
13.14 |
13.28 |
10640手 |
1411万 |
-0.12 |
-0.90% |
2020-12-10 |
13.41 |
13.61 |
13.29 |
13.40 |
9826手 |
1320万 |
-0.08 |
-0.59% |
2020-12-09 |
13.83 |
13.86 |
13.47 |
13.48 |
14627手 |
1994万 |
-0.34 |
-2.46% |
2020-12-08 |
13.77 |
13.90 |
13.57 |
13.82 |
12375手 |
1694万 |
0.05 |
0.36% |
2020-12-07 |
14.26 |
14.26 |
13.68 |
13.77 |
21702手 |
3023万 |
-0.41 |
-2.89% |
2020-12-04 |
14.11 |
14.23 |
14.09 |
14.18 |
11708手 |
1656万 |
0.04 |
0.28% |
2020-12-03 |
14.24 |
14.26 |
14.10 |
14.14 |
8811手 |
1248万 |
-0.03 |
-0.21% |
2020-11-30 |
14.25 |
14.35 |
14.17 |
14.17 |
10265手 |
1462万 |
-0.01 |
-0.07% |
2020-11-27 |
14.22 |
14.39 |
14.07 |
14.18 |
15997手 |
2268万 |
-0.13 |
-0.91% |
2020-11-26 |
14.67 |
14.75 |
14.23 |
14.31 |
24424手 |
3529万 |
-0.31 |
-2.12% |
2020-11-25 |
14.51 |
14.80 |
14.46 |
14.62 |
31449手 |
4605万 |
0.15 |
1.04% |
2020-11-24 |
14.44 |
14.55 |
14.41 |
14.47 |
10725手 |
1553万 |
0.00 |
0.00% |
2020-11-23 |
14.52 |
14.56 |
14.35 |
14.47 |
16613手 |
2402万 |
0.00 |
0.00% |
2020-11-20 |
14.40 |
14.49 |
14.27 |
14.47 |
14673手 |
2111万 |
0.09 |
0.63% |
2020-11-19 |
14.25 |
14.43 |
14.25 |
14.38 |
13408手 |
1921万 |
0.06 |
0.42% |
2020-11-18 |
14.29 |
14.50 |
14.23 |
14.32 |
15750手 |
2260万 |
0.10 |
0.70% |
2020-11-17 |
14.53 |
14.53 |
14.12 |
14.22 |
23556手 |
3357万 |
-0.31 |
-2.13% |
2020-11-16 |
14.27 |
14.55 |
14.03 |
14.53 |
34606手 |
4997万 |
0.35 |
2.47% |
2020-11-13 |
14.08 |
14.21 |
13.99 |
14.18 |
9762手 |
1378万 |
0.10 |
0.71% |
2020-11-12 |
14.07 |
14.14 |
13.98 |
14.08 |
8997手 |
1264万 |
0.07 |
0.50% |
2020-11-11 |
14.17 |
14.22 |
13.99 |
14.01 |
12771手 |
1795万 |
-0.20 |
-1.41% |
2020-11-10 |
14.22 |
14.31 |
14.11 |
14.21 |
17036手 |
2418万 |
-0.01 |
-0.07% |
2020-11-09 |
14.05 |
14.38 |
14.05 |
14.22 |
25297手 |
3602万 |
0.19 |
1.35% |
2020-11-06 |
14.16 |
14.18 |
13.96 |
14.03 |
14525手 |
2041万 |
-0.12 |
-0.85% |
2020-11-05 |
14.06 |
14.22 |
13.89 |
14.15 |
25977手 |
3666万 |
0.15 |
1.07% |
2020-11-04 |
13.93 |
14.07 |
13.76 |
14.00 |
13540手 |
1884万 |
0.10 |
0.72% |
2020-11-03 |
13.65 |
13.95 |
13.65 |
13.90 |
16367手 |
2265万 |
0.26 |
1.91% |
2020-11-02 |
13.45 |
13.81 |
13.27 |
13.64 |
26456手 |
3588万 |
0.19 |
1.41% |
2020-10-30 |
13.73 |
13.82 |
13.37 |
13.45 |
14129手 |
1915万 |
-0.31 |
-2.25% |
2020-10-29 |
13.72 |
13.87 |
13.54 |
13.76 |
12746手 |
1752万 |
0.00 |
0.00% |
2020-10-28 |
13.64 |
13.82 |
13.50 |
13.76 |
10109手 |
1379万 |
0.08 |
0.58% |
2020-10-27 |
13.68 |
13.76 |
13.48 |
13.68 |
13201手 |
1795万 |
-0.02 |
-0.15% |
2020-10-26 |
13.81 |
13.83 |
13.57 |
13.70 |
17479手 |
2391万 |
-0.18 |
-1.30% |
2020-10-23 |
14.09 |
14.16 |
13.87 |
13.88 |
11061手 |
1547万 |
-0.16 |
-1.14% |
2020-10-22 |
14.09 |
14.20 |
13.93 |
14.04 |
12038手 |
1695万 |
-0.04 |
-0.28% |
2020-10-21 |
14.13 |
14.20 |
13.96 |
14.08 |
14230手 |
2003万 |
-0.08 |
-0.56% |
2020-10-20 |
13.71 |
14.28 |
13.66 |
14.16 |
28047手 |
3937万 |
0.34 |
2.46% |
2020-10-19 |
13.75 |
13.85 |
13.69 |
13.82 |
12523手 |
1726万 |
0.08 |
0.58% |
2020-10-16 |
13.76 |
13.79 |
13.63 |
13.74 |
9710手 |
1329万 |
-0.01 |
-0.07% |
2020-10-15 |
13.75 |
13.95 |
13.74 |
13.75 |
10045手 |
1387万 |
-0.06 |
-0.43% |
2020-10-14 |
14.00 |
14.04 |
13.78 |
13.81 |
13571手 |
1882万 |
-0.22 |
-1.57% |
2020-10-13 |
14.09 |
14.09 |
13.92 |
14.03 |
15185手 |
2123万 |
-0.07 |
-0.50% |
2020-10-12 |
13.98 |
14.12 |
13.90 |
14.10 |
17750手 |
2489万 |
0.22 |
1.58% |
2020-10-09 |
13.67 |
13.88 |
13.67 |
13.88 |
12330手 |
1702万 |
0.33 |
2.44% |
2020-09-30 |
13.52 |
13.65 |
13.40 |
13.55 |
10620手 |
1433万 |
0.16 |
1.20% |
2020-09-29 |
13.25 |
13.49 |
13.25 |
13.39 |
7924手 |
1062万 |
0.14 |
1.06% |
2020-09-28 |
13.48 |
13.68 |
13.25 |
13.25 |
10023手 |
1334万 |
-0.18 |
-1.34% |
2020-09-25 |
13.71 |
13.71 |
13.33 |
13.43 |
14831手 |
1993万 |
-0.15 |
-1.10% |
2020-09-24 |
13.78 |
13.79 |
13.55 |
13.58 |
16290手 |
2219万 |
-0.29 |
-2.09% |
2020-09-23 |
13.81 |
13.93 |
13.76 |
13.87 |
18970手 |
2622万 |
0.07 |
0.51% |
2020-09-22 |
14.00 |
14.04 |
13.78 |
13.80 |
24716手 |
3428万 |
-0.36 |
-2.54% |
2020-09-21 |
14.31 |
14.33 |
14.09 |
14.16 |
25514手 |
3619万 |
-0.13 |
-0.91% |
2020-09-18 |
14.48 |
14.48 |
14.24 |
14.29 |
19053手 |
2728万 |
-0.13 |
-0.90% |
2020-09-17 |
13.94 |
14.59 |
13.90 |
14.42 |
25840手 |
3689万 |
0.48 |
3.44% |
2020-09-16 |
14.05 |
14.14 |
13.80 |
13.94 |
17510手 |
2444万 |
-0.18 |
-1.27% |
2020-09-15 |
14.32 |
14.32 |
14.03 |
14.12 |
17996手 |
2548万 |
-0.18 |
-1.26% |
2020-09-14 |
14.40 |
14.44 |
14.04 |
14.30 |
28264手 |
4022万 |
0.01 |
0.07% |
2020-09-11 |
13.97 |
14.38 |
13.95 |
14.29 |
17201手 |
2443万 |
0.07 |
0.49% |
2020-09-10 |
14.92 |
14.98 |
13.82 |
14.22 |
43045手 |
6223万 |
-0.63 |
-4.24% |
2020-09-09 |
15.40 |
15.43 |
14.73 |
14.85 |
46554手 |
7030万 |
-0.73 |
-4.68% |
2020-09-08 |
15.39 |
15.60 |
15.31 |
15.58 |
23943手 |
3707万 |
0.13 |
0.84% |
2020-09-07 |
15.57 |
15.80 |
15.38 |
15.45 |
36072手 |
5611万 |
-0.28 |
-1.78% |
2020-09-04 |
15.70 |
16.72 |
15.50 |
15.73 |
77182手 |
12227万 |
-0.27 |
-1.69% |
2020-09-03 |
15.44 |
16.18 |
15.22 |
16.00 |
86963手 |
13641万 |
0.56 |
3.63% |
2020-09-02 |
15.10 |
15.55 |
15.06 |
15.44 |
41958手 |
6434万 |
0.35 |
2.32% |
2020-09-01 |
15.02 |
15.13 |
14.85 |
15.09 |
15974手 |
2396万 |
0.09 |
0.60% |
N 2020-08-31 |
14.95 |
15.29 |
14.95 |
15.00 |
24195手 |
3664万 |
0.06 |
0.40% |
2020-08-28 |
14.93 |
15.03 |
14.70 |
14.94 |
20325手 |
3015万 |
0.01 |
0.07% |
2020-08-27 |
14.76 |
15.07 |
14.66 |
14.93 |
21608手 |
3218万 |
0.18 |
1.22% |