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 |
2021-04-14 |
10.43 |
10.52 |
10.36 |
10.50 |
72841手 |
7619万 |
0.07 |
0.67% |
2021-04-13 |
10.71 |
10.75 |
10.36 |
10.43 |
136148手 |
14280万 |
-0.23 |
-2.16% |
2021-04-12 |
11.10 |
11.10 |
10.62 |
10.66 |
164081手 |
17820万 |
-0.49 |
-4.39% |
2021-04-09 |
11.16 |
11.35 |
11.05 |
11.15 |
162990手 |
18268万 |
-0.04 |
-0.36% |
2021-04-08 |
10.83 |
11.46 |
10.74 |
11.19 |
324546手 |
36397万 |
0.28 |
2.57% |
2021-04-07 |
10.73 |
11.31 |
10.67 |
10.91 |
235476手 |
25875万 |
0.11 |
1.02% |
2021-04-06 |
10.44 |
10.84 |
10.17 |
10.80 |
322483手 |
34031万 |
-0.40 |
-3.57% |
2021-04-02 |
11.04 |
11.25 |
10.95 |
11.20 |
134265手 |
14951万 |
0.16 |
1.45% |
2021-04-01 |
10.98 |
11.05 |
10.86 |
11.04 |
96246手 |
10578万 |
0.06 |
0.55% |
2021-03-31 |
10.79 |
11.08 |
10.77 |
10.98 |
128770手 |
14084万 |
0.17 |
1.57% |
2021-03-30 |
11.07 |
11.07 |
10.66 |
10.81 |
187212手 |
20251万 |
-0.21 |
-1.91% |
2021-03-29 |
11.28 |
11.29 |
10.98 |
11.02 |
154654手 |
17114万 |
-0.18 |
-1.61% |
2021-03-26 |
10.98 |
11.29 |
10.91 |
11.20 |
174353手 |
19419万 |
0.28 |
2.56% |
2021-03-25 |
11.01 |
11.17 |
10.88 |
10.92 |
169499手 |
18665万 |
-0.15 |
-1.35% |
2021-03-24 |
11.20 |
11.30 |
11.03 |
11.07 |
180321手 |
20125万 |
-0.18 |
-1.60% |
2021-03-23 |
11.45 |
11.45 |
11.16 |
11.25 |
213845手 |
24109万 |
-0.22 |
-1.92% |
2021-03-22 |
11.66 |
11.76 |
11.35 |
11.47 |
290394手 |
33462万 |
-0.12 |
-1.03% |
2021-03-19 |
11.80 |
11.94 |
11.48 |
11.59 |
185565手 |
21648万 |
-0.29 |
-2.44% |
2021-03-18 |
11.95 |
12.12 |
11.80 |
11.88 |
177358手 |
21196万 |
-0.15 |
-1.25% |
2021-03-17 |
12.39 |
12.42 |
11.95 |
12.03 |
175893手 |
21327万 |
-0.27 |
-2.19% |
2021-03-16 |
12.35 |
12.46 |
12.14 |
12.30 |
130964手 |
16104万 |
-0.02 |
-0.16% |
2021-03-15 |
12.52 |
12.77 |
12.26 |
12.32 |
172349手 |
21500万 |
-0.31 |
-2.45% |
2021-03-12 |
12.76 |
12.80 |
12.35 |
12.63 |
172004手 |
21644万 |
-0.10 |
-0.79% |
2021-03-11 |
12.70 |
12.82 |
12.47 |
12.73 |
120472手 |
15266万 |
0.10 |
0.79% |
2021-03-10 |
12.41 |
12.98 |
12.38 |
12.63 |
147553手 |
18674万 |
0.15 |
1.20% |
2021-03-09 |
12.75 |
12.94 |
12.27 |
12.48 |
175458手 |
22234万 |
-0.17 |
-1.34% |
2021-03-08 |
12.63 |
13.06 |
12.56 |
12.65 |
187295手 |
24040万 |
-0.06 |
-0.47% |
2021-03-05 |
12.08 |
13.23 |
12.04 |
12.71 |
244130手 |
31084万 |
0.54 |
4.44% |
2021-03-04 |
12.19 |
12.25 |
12.10 |
12.17 |
97122手 |
11815万 |
-0.13 |
-1.06% |
2021-03-03 |
12.06 |
12.31 |
11.93 |
12.30 |
122103手 |
14827万 |
0.25 |
2.08% |
2021-03-02 |
12.15 |
12.22 |
11.91 |
12.05 |
95495手 |
11508万 |
-0.07 |
-0.58% |
2021-03-01 |
12.00 |
12.15 |
11.95 |
12.12 |
88841手 |
10709万 |
0.26 |
2.19% |
2021-02-26 |
11.78 |
12.07 |
11.71 |
11.86 |
93235手 |
11105万 |
-0.04 |
-0.34% |
2021-02-25 |
12.14 |
12.27 |
11.87 |
11.90 |
107441手 |
12891万 |
-0.21 |
-1.73% |
2021-02-24 |
12.18 |
12.32 |
12.05 |
12.11 |
119490手 |
14556万 |
0.00 |
0.00% |
2021-02-23 |
12.20 |
12.39 |
12.07 |
12.11 |
126222手 |
15414万 |
0.02 |
0.17% |
2021-02-22 |
12.07 |
12.54 |
11.96 |
12.09 |
198479手 |
24316万 |
0.10 |
0.83% |
2021-02-19 |
11.88 |
12.06 |
11.67 |
11.99 |
128539手 |
15330万 |
0.17 |
1.44% |
2021-02-18 |
11.50 |
11.90 |
11.47 |
11.82 |
166101手 |
19500万 |
0.52 |
4.60% |
2021-02-10 |
11.44 |
11.45 |
11.21 |
11.30 |
99993手 |
11317万 |
-0.03 |
-0.27% |
2021-02-09 |
11.32 |
11.45 |
11.16 |
11.33 |
108474手 |
12280万 |
0.11 |
0.98% |
2021-02-08 |
11.43 |
11.55 |
11.10 |
11.22 |
105463手 |
11967万 |
-0.01 |
-0.09% |
2021-02-05 |
11.86 |
11.90 |
11.22 |
11.23 |
177086手 |
20274万 |
-0.66 |
-5.55% |
2021-02-04 |
11.74 |
11.97 |
11.43 |
11.89 |
138694手 |
16217万 |
-0.01 |
-0.08% |
2021-02-03 |
12.27 |
12.29 |
11.80 |
11.90 |
165544手 |
19869万 |
-0.28 |
-2.30% |
2021-02-02 |
11.91 |
12.35 |
11.86 |
12.18 |
181900手 |
22101万 |
0.07 |
0.58% |
2021-02-01 |
11.27 |
12.16 |
11.00 |
12.11 |
411127手 |
47352万 |
0.01 |
0.08% |
2021-01-29 |
13.13 |
13.13 |
11.94 |
12.10 |
295554手 |
36630万 |
-0.83 |
-6.42% |
2021-01-28 |
13.41 |
13.64 |
12.86 |
12.93 |
230145手 |
30497万 |
-0.48 |
-3.58% |
2021-01-27 |
13.67 |
13.77 |
13.12 |
13.41 |
210751手 |
28252万 |
-0.30 |
-2.19% |
2021-01-26 |
14.34 |
14.34 |
13.66 |
13.71 |
223341手 |
30953万 |
-0.68 |
-4.73% |
2021-01-25 |
13.98 |
14.79 |
13.56 |
14.39 |
411971手 |
58732万 |
0.30 |
2.13% |
2021-01-22 |
13.86 |
14.45 |
13.82 |
14.09 |
290778手 |
41096万 |
0.24 |
1.73% |
2021-01-21 |
13.80 |
14.04 |
13.58 |
13.85 |
222492手 |
30762万 |
0.08 |
0.58% |
2021-01-20 |
13.51 |
14.10 |
13.51 |
13.77 |
175709手 |
24280万 |
0.15 |
1.10% |
2021-01-19 |
13.98 |
13.98 |
13.62 |
13.62 |
209050手 |
28663万 |
-0.33 |
-2.37% |
2021-01-18 |
14.16 |
14.16 |
13.86 |
13.95 |
182116手 |
25505万 |
-0.28 |
-1.97% |
2021-01-15 |
13.77 |
14.28 |
13.62 |
14.23 |
178761手 |
24912万 |
0.41 |
2.97% |
2021-01-14 |
13.97 |
14.08 |
13.53 |
13.82 |
193685手 |
26695万 |
-0.19 |
-1.36% |
2021-01-13 |
14.67 |
14.74 |
13.95 |
14.01 |
344870手 |
48955万 |
-0.78 |
-5.27% |
2021-01-12 |
15.10 |
15.29 |
14.43 |
14.79 |
356307手 |
52572万 |
-0.59 |
-3.84% |
2021-01-11 |
15.89 |
16.09 |
15.22 |
15.38 |
427472手 |
66961万 |
0.10 |
0.65% |
2021-01-08 |
15.88 |
15.88 |
14.90 |
15.28 |
355397手 |
53874万 |
-0.65 |
-4.08% |
2021-01-07 |
15.79 |
16.22 |
15.30 |
15.93 |
400257手 |
63017万 |
0.13 |
0.82% |
2021-01-06 |
16.05 |
16.16 |
15.31 |
15.80 |
310905手 |
48819万 |
0.01 |
0.06% |
2021-01-05 |
15.87 |
16.09 |
15.61 |
15.79 |
352392手 |
55809万 |
-0.23 |
-1.44% |
2021-01-04 |
15.32 |
16.15 |
15.25 |
16.02 |
438262手 |
69038万 |
0.79 |
5.19% |
2020-12-31 |
15.14 |
15.44 |
15.05 |
15.23 |
303804手 |
46324万 |
0.19 |
1.26% |
2020-12-30 |
14.18 |
15.48 |
14.18 |
15.04 |
352911手 |
52945万 |
0.87 |
6.14% |
2020-12-29 |
14.66 |
14.77 |
13.81 |
14.17 |
259129手 |
36753万 |
-0.63 |
-4.26% |
2020-12-28 |
15.05 |
15.06 |
14.60 |
14.80 |
208274手 |
30767万 |
-0.29 |
-1.92% |
2020-12-25 |
14.91 |
15.18 |
14.54 |
15.09 |
273039手 |
40751万 |
0.23 |
1.55% |
2020-12-24 |
14.92 |
15.50 |
14.73 |
14.86 |
390926手 |
59204万 |
-0.05 |
-0.34% |
2020-12-23 |
14.50 |
15.14 |
14.28 |
14.91 |
370414手 |
55034万 |
0.65 |
4.56% |
2020-12-22 |
14.54 |
14.79 |
14.20 |
14.26 |
208404手 |
30156万 |
-0.18 |
-1.25% |
2020-12-21 |
13.98 |
14.55 |
13.98 |
14.44 |
237737手 |
33966万 |
0.56 |
4.04% |
2020-12-18 |
13.81 |
14.05 |
13.65 |
13.88 |
158079手 |
21976万 |
0.02 |
0.14% |
2020-12-17 |
13.87 |
13.95 |
13.10 |
13.86 |
330811手 |
44772万 |
-0.02 |
-0.14% |
2020-12-16 |
14.54 |
14.66 |
13.85 |
13.88 |
227911手 |
32065万 |
-0.65 |
-4.47% |
2020-12-15 |
14.20 |
14.64 |
14.18 |
14.53 |
135374手 |
19558万 |
0.17 |
1.18% |
2020-12-14 |
14.18 |
14.38 |
13.71 |
14.36 |
180120手 |
25301万 |
0.18 |
1.27% |
2020-12-11 |
14.85 |
14.97 |
14.08 |
14.18 |
217397手 |
31314万 |
-0.67 |
-4.51% |
2020-12-10 |
14.67 |
14.95 |
14.29 |
14.85 |
158558手 |
23162万 |
0.07 |
0.47% |
2020-12-09 |
15.00 |
15.15 |
14.70 |
14.78 |
151002手 |
22458万 |
-0.19 |
-1.27% |
2020-12-08 |
14.60 |
15.19 |
14.60 |
14.97 |
142240手 |
21319万 |
0.31 |
2.12% |
2020-12-07 |
14.95 |
14.99 |
14.63 |
14.66 |
88589手 |
13027万 |
-0.22 |
-1.48% |
2020-12-04 |
14.75 |
14.94 |
14.68 |
14.88 |
88255手 |
13106万 |
0.09 |
0.61% |
2020-12-03 |
14.89 |
15.03 |
14.66 |
14.79 |
190229手 |
28182万 |
-0.47 |
-3.08% |
2020-11-30 |
15.40 |
15.46 |
15.19 |
15.26 |
113682手 |
17396万 |
-0.07 |
-0.46% |
2020-11-27 |
15.46 |
15.56 |
15.05 |
15.33 |
144972手 |
22166万 |
-0.14 |
-0.91% |
2020-11-26 |
16.10 |
16.10 |
15.35 |
15.47 |
234716手 |
36614万 |
-0.60 |
-3.73% |
2020-11-25 |
15.85 |
16.69 |
15.83 |
16.07 |
337766手 |
55104万 |
0.16 |
1.01% |
2020-11-24 |
16.07 |
16.21 |
15.74 |
15.91 |
180697手 |
28810万 |
-0.23 |
-1.43% |
2020-11-23 |
15.64 |
16.21 |
15.53 |
16.14 |
275169手 |
44062万 |
0.52 |
3.33% |
2020-11-20 |
15.72 |
15.84 |
15.48 |
15.62 |
111755手 |
17477万 |
-0.08 |
-0.51% |
2020-11-19 |
15.54 |
15.80 |
15.22 |
15.70 |
118452手 |
18398万 |
0.01 |
0.06% |
2020-11-18 |
15.87 |
16.02 |
15.54 |
15.69 |
124857手 |
19642万 |
-0.23 |
-1.45% |
2020-11-17 |
15.62 |
16.33 |
15.50 |
15.92 |
234542手 |
37429万 |
0.17 |
1.08% |
2020-11-16 |
15.54 |
15.75 |
14.91 |
15.75 |
201271手 |
30941万 |
0.15 |
0.96% |
2020-11-13 |
15.23 |
15.64 |
15.13 |
15.60 |
172314手 |
26632万 |
0.49 |
3.24% |
2020-11-12 |
15.40 |
15.51 |
15.02 |
15.11 |
150682手 |
22961万 |
-0.20 |
-1.31% |
2020-11-11 |
15.94 |
16.13 |
15.29 |
15.31 |
216079手 |
33785万 |
-0.63 |
-3.95% |
2020-11-10 |
16.60 |
16.60 |
15.81 |
15.94 |
275465手 |
44153万 |
-0.67 |
-4.03% |
2020-11-09 |
16.46 |
16.76 |
16.23 |
16.61 |
349501手 |
57715万 |
0.20 |
1.22% |
2020-11-06 |
16.99 |
17.45 |
16.22 |
16.41 |
377535手 |
63112万 |
-0.42 |
-2.50% |
2020-11-05 |
16.70 |
17.10 |
16.41 |
16.83 |
375808手 |
62885万 |
0.41 |
2.50% |
2020-11-04 |
16.40 |
16.70 |
16.17 |
16.42 |
243106手 |
39907万 |
-0.11 |
-0.67% |
2020-11-03 |
16.85 |
16.90 |
16.09 |
16.53 |
361610手 |
59429万 |
-0.14 |
-0.84% |
2020-11-02 |
16.19 |
16.98 |
16.06 |
16.67 |
468288手 |
77694万 |
0.64 |
3.99% |
2020-10-30 |
16.50 |
16.62 |
15.85 |
16.03 |
441514手 |
71811万 |
-0.27 |
-1.66% |
2020-10-29 |
16.51 |
16.68 |
16.10 |
16.30 |
624965手 |
102320万 |
-0.66 |
-3.89% |
2020-10-28 |
14.68 |
17.78 |
14.65 |
16.96 |
835748手 |
139727万 |
2.14 |
14.44% |
2020-10-27 |
14.45 |
14.85 |
14.37 |
14.82 |
141367手 |
20641万 |
0.35 |
2.42% |
2020-10-26 |
14.46 |
14.65 |
14.10 |
14.47 |
160359手 |
23065万 |
-0.06 |
-0.41% |
2020-10-23 |
15.30 |
15.49 |
14.45 |
14.53 |
235989手 |
35299万 |
-0.76 |
-4.97% |
2020-10-22 |
15.50 |
15.64 |
14.97 |
15.29 |
292692手 |
44451万 |
-0.46 |
-2.92% |
2020-10-21 |
15.76 |
16.08 |
15.43 |
15.75 |
243065手 |
38255万 |
-0.03 |
-0.19% |
2020-10-20 |
15.20 |
15.87 |
15.10 |
15.78 |
294918手 |
45933万 |
0.65 |
4.30% |
2020-10-19 |
15.45 |
15.50 |
15.10 |
15.13 |
140466手 |
21381万 |
-0.32 |
-2.07% |
2020-10-16 |
15.08 |
15.57 |
15.03 |
15.45 |
193275手 |
29608万 |
0.29 |
1.91% |
2020-10-15 |
15.65 |
15.91 |
15.13 |
15.16 |
234740手 |
36361万 |
-0.26 |
-1.69% |
2020-10-14 |
15.27 |
15.77 |
15.16 |
15.42 |
278741手 |
43199万 |
0.13 |
0.85% |