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 |
9.81 |
10.12 |
9.80 |
9.94 |
38230手 |
3812万 |
0.03 |
0.30% |
2021-02-25 |
10.26 |
10.29 |
9.89 |
9.91 |
44884手 |
4480万 |
-0.23 |
-2.27% |
2021-02-24 |
10.00 |
10.24 |
10.00 |
10.14 |
41018手 |
4166万 |
0.14 |
1.40% |
2021-02-23 |
10.16 |
10.24 |
9.98 |
10.00 |
40748手 |
4102万 |
-0.15 |
-1.48% |
2021-02-22 |
10.23 |
10.46 |
10.15 |
10.15 |
67547手 |
6965万 |
0.01 |
0.10% |
2021-02-19 |
9.93 |
10.15 |
9.85 |
10.14 |
40630手 |
4076万 |
0.25 |
2.53% |
2021-02-18 |
9.68 |
9.98 |
9.68 |
9.89 |
44398手 |
4375万 |
0.37 |
3.89% |
2021-02-10 |
9.42 |
9.56 |
9.40 |
9.52 |
30141手 |
2860万 |
0.09 |
0.95% |
2021-02-09 |
9.28 |
9.47 |
9.22 |
9.43 |
33107手 |
3100万 |
0.20 |
2.17% |
2021-02-08 |
9.30 |
9.39 |
9.10 |
9.23 |
33131手 |
3066万 |
-0.02 |
-0.22% |
2021-02-05 |
9.31 |
9.55 |
9.19 |
9.25 |
36798手 |
3449万 |
-0.03 |
-0.32% |
2021-02-04 |
9.59 |
9.64 |
9.12 |
9.28 |
55695手 |
5200万 |
-0.29 |
-3.03% |
2021-02-03 |
10.12 |
10.16 |
9.56 |
9.57 |
72821手 |
7115万 |
-0.54 |
-5.34% |
2021-02-02 |
10.20 |
10.33 |
10.02 |
10.11 |
34020手 |
3449万 |
-0.12 |
-1.17% |
2021-02-01 |
10.16 |
10.33 |
10.11 |
10.23 |
31482手 |
3215万 |
0.05 |
0.49% |
2021-01-29 |
10.48 |
10.58 |
10.08 |
10.18 |
46468手 |
4776万 |
-0.27 |
-2.58% |
2021-01-28 |
10.40 |
10.63 |
10.30 |
10.45 |
29859手 |
3136万 |
-0.07 |
-0.67% |
2021-01-27 |
10.42 |
10.54 |
10.26 |
10.52 |
34911手 |
3646万 |
0.14 |
1.35% |
2021-01-26 |
10.43 |
10.74 |
10.38 |
10.38 |
30142手 |
3168万 |
-0.02 |
-0.19% |
2021-01-25 |
10.80 |
10.83 |
10.36 |
10.40 |
49086手 |
5159万 |
-0.36 |
-3.35% |
2021-01-22 |
10.97 |
11.02 |
10.69 |
10.76 |
44915手 |
4853万 |
-0.21 |
-1.91% |
2021-01-21 |
11.15 |
11.15 |
10.91 |
10.97 |
46971手 |
5176万 |
-0.06 |
-0.54% |
2021-01-20 |
10.79 |
11.08 |
10.79 |
11.03 |
45662手 |
4999万 |
0.09 |
0.82% |
2021-01-19 |
11.06 |
11.28 |
10.93 |
10.94 |
82213手 |
9148万 |
0.20 |
1.86% |
2021-01-18 |
10.68 |
10.78 |
10.60 |
10.74 |
32238手 |
3459万 |
0.07 |
0.66% |
2021-01-15 |
10.45 |
10.73 |
10.45 |
10.67 |
38973手 |
4154万 |
0.17 |
1.62% |
2021-01-14 |
10.41 |
10.65 |
10.22 |
10.50 |
50919手 |
5339万 |
0.04 |
0.38% |
2021-01-13 |
10.79 |
10.79 |
10.44 |
10.46 |
54852手 |
5779万 |
-0.33 |
-3.06% |
2021-01-12 |
10.70 |
10.91 |
10.60 |
10.79 |
37062手 |
3979万 |
0.07 |
0.65% |
2021-01-11 |
10.90 |
11.12 |
10.70 |
10.72 |
42976手 |
4667万 |
-0.28 |
-2.54% |
2021-01-08 |
10.70 |
11.15 |
10.44 |
11.00 |
61115手 |
6671万 |
0.27 |
2.52% |
2021-01-07 |
11.08 |
11.21 |
10.60 |
10.73 |
79042手 |
8601万 |
-0.39 |
-3.51% |
2021-01-06 |
11.60 |
11.61 |
11.04 |
11.12 |
96519手 |
10828万 |
-0.48 |
-4.14% |
2021-01-05 |
11.78 |
11.95 |
11.50 |
11.60 |
66356手 |
7756万 |
-0.28 |
-2.36% |
2021-01-04 |
11.69 |
11.94 |
11.60 |
11.88 |
59000手 |
6938万 |
0.19 |
1.62% |
2020-12-31 |
11.51 |
11.83 |
11.47 |
11.69 |
42789手 |
5006万 |
0.17 |
1.48% |
2020-12-30 |
11.50 |
11.60 |
11.36 |
11.52 |
38961手 |
4480万 |
-0.02 |
-0.17% |
2020-12-29 |
11.45 |
11.74 |
11.30 |
11.54 |
48826手 |
5638万 |
0.13 |
1.14% |
2020-12-28 |
12.07 |
12.07 |
11.37 |
11.41 |
88286手 |
10277万 |
-0.61 |
-5.08% |
2020-12-25 |
11.91 |
12.20 |
11.84 |
12.02 |
60771手 |
7336万 |
0.01 |
0.08% |
2020-12-24 |
12.66 |
12.75 |
12.00 |
12.01 |
107175手 |
13218万 |
-0.75 |
-5.88% |
2020-12-23 |
12.78 |
12.79 |
12.51 |
12.76 |
75629手 |
9570万 |
-0.02 |
-0.16% |
2020-12-22 |
12.72 |
12.95 |
12.55 |
12.78 |
120555手 |
15414万 |
0.13 |
1.03% |
2020-12-21 |
12.41 |
12.73 |
12.30 |
12.65 |
76527手 |
9636万 |
0.18 |
1.44% |
2020-12-18 |
12.74 |
12.74 |
12.44 |
12.47 |
85352手 |
10714万 |
-0.27 |
-2.12% |
2020-12-17 |
12.50 |
12.93 |
12.43 |
12.74 |
129638手 |
16548万 |
0.24 |
1.92% |
2020-12-16 |
12.23 |
12.77 |
12.15 |
12.50 |
105241手 |
13178万 |
0.26 |
2.12% |
2020-12-15 |
12.29 |
12.38 |
12.08 |
12.24 |
67938手 |
8289万 |
-0.20 |
-1.61% |
2020-12-14 |
12.32 |
12.68 |
12.08 |
12.44 |
120799手 |
14930万 |
-0.11 |
-0.88% |
2020-12-11 |
11.89 |
13.10 |
11.84 |
12.55 |
233221手 |
29288万 |
0.92 |
7.91% |
2020-12-10 |
11.76 |
11.79 |
11.54 |
11.63 |
40063手 |
4669万 |
-0.11 |
-0.94% |
2020-12-09 |
12.19 |
12.22 |
11.74 |
11.74 |
63985手 |
7664万 |
-0.47 |
-3.85% |
2020-12-08 |
12.19 |
12.29 |
12.16 |
12.21 |
23933手 |
2926万 |
-0.02 |
-0.16% |
2020-12-07 |
12.46 |
12.51 |
12.19 |
12.23 |
39919手 |
4915万 |
-0.22 |
-1.77% |
2020-12-04 |
12.51 |
12.54 |
12.37 |
12.45 |
30147手 |
3753万 |
-0.08 |
-0.64% |
2020-12-03 |
12.48 |
12.57 |
12.32 |
12.53 |
45612手 |
5682万 |
0.33 |
2.71% |
2020-11-30 |
12.19 |
12.33 |
12.11 |
12.20 |
35568手 |
4355万 |
0.01 |
0.08% |
2020-11-27 |
12.22 |
12.25 |
12.08 |
12.19 |
29361手 |
3564万 |
0.00 |
0.00% |
2020-11-26 |
12.27 |
12.34 |
12.16 |
12.19 |
33845手 |
4136万 |
-0.16 |
-1.30% |
2020-11-25 |
12.35 |
12.52 |
12.32 |
12.35 |
53417手 |
6627万 |
-0.03 |
-0.24% |
2020-11-24 |
12.29 |
12.48 |
12.25 |
12.38 |
42377手 |
5235万 |
0.11 |
0.90% |
2020-11-23 |
12.30 |
12.37 |
12.16 |
12.27 |
47640手 |
5838万 |
-0.03 |
-0.24% |
2020-11-20 |
12.37 |
12.43 |
12.24 |
12.30 |
30772手 |
3787万 |
-0.06 |
-0.48% |
2020-11-19 |
12.21 |
12.38 |
12.13 |
12.36 |
34793手 |
4275万 |
0.13 |
1.06% |
2020-11-18 |
12.25 |
12.33 |
12.16 |
12.23 |
34064手 |
4169万 |
0.00 |
0.00% |
2020-11-17 |
12.44 |
12.46 |
12.12 |
12.23 |
50773手 |
6194万 |
-0.21 |
-1.69% |
2020-11-16 |
12.51 |
12.52 |
12.34 |
12.44 |
29797手 |
3699万 |
-0.03 |
-0.24% |
2020-11-13 |
12.35 |
12.47 |
12.18 |
12.47 |
31740手 |
3922万 |
0.11 |
0.89% |
2020-11-12 |
12.42 |
12.49 |
12.18 |
12.36 |
39434手 |
4874万 |
-0.01 |
-0.08% |
2020-11-11 |
12.69 |
12.85 |
12.35 |
12.37 |
50933手 |
6356万 |
-0.36 |
-2.83% |
2020-11-10 |
12.87 |
12.91 |
12.63 |
12.73 |
48677手 |
6207万 |
-0.12 |
-0.93% |
2020-11-09 |
12.60 |
12.94 |
12.58 |
12.85 |
61551手 |
7878万 |
0.35 |
2.80% |
2020-11-06 |
12.64 |
12.74 |
12.39 |
12.50 |
45856手 |
5749万 |
-0.16 |
-1.26% |
2020-11-05 |
12.58 |
12.68 |
12.43 |
12.66 |
58463手 |
7352万 |
0.27 |
2.18% |
2020-11-04 |
12.52 |
12.54 |
12.32 |
12.39 |
41194手 |
5112万 |
-0.13 |
-1.04% |
2020-11-03 |
12.27 |
12.55 |
12.20 |
12.52 |
56896手 |
7079万 |
0.34 |
2.79% |
2020-11-02 |
12.45 |
12.47 |
12.05 |
12.18 |
61384手 |
7496万 |
-0.14 |
-1.14% |
2020-10-30 |
12.85 |
12.94 |
12.22 |
12.32 |
79459手 |
9982万 |
-0.50 |
-3.90% |
2020-10-29 |
12.69 |
12.91 |
12.63 |
12.82 |
71653手 |
9161万 |
-0.19 |
-1.46% |
2020-10-28 |
13.53 |
13.61 |
12.71 |
13.01 |
128205手 |
16723万 |
-0.61 |
-4.48% |
2020-10-27 |
13.65 |
13.85 |
13.48 |
13.62 |
51475手 |
7018万 |
-0.03 |
-0.22% |
2020-10-26 |
13.61 |
13.84 |
13.51 |
13.65 |
49090手 |
6712万 |
-0.08 |
-0.58% |
2020-10-23 |
14.06 |
14.15 |
13.72 |
13.73 |
66354手 |
9239万 |
-0.31 |
-2.21% |
2020-10-22 |
13.93 |
14.13 |
13.71 |
14.04 |
54912手 |
7677万 |
0.06 |
0.43% |
2020-10-21 |
14.06 |
14.14 |
13.85 |
13.98 |
52533手 |
7343万 |
-0.15 |
-1.06% |
2020-10-20 |
13.79 |
14.14 |
13.68 |
14.13 |
81866手 |
11463万 |
0.35 |
2.54% |
2020-10-19 |
13.84 |
14.06 |
13.76 |
13.78 |
41474手 |
5758万 |
-0.07 |
-0.51% |
2020-10-16 |
13.92 |
13.98 |
13.65 |
13.85 |
52844手 |
7280万 |
-0.07 |
-0.50% |
2020-10-15 |
13.80 |
14.02 |
13.70 |
13.92 |
56923手 |
7900万 |
0.04 |
0.29% |
2020-10-14 |
14.07 |
14.15 |
13.82 |
13.88 |
52524手 |
7331万 |
-0.21 |
-1.49% |
2020-10-13 |
14.07 |
14.12 |
13.95 |
14.09 |
65174手 |
9142万 |
-0.06 |
-0.42% |
2020-10-12 |
13.84 |
14.15 |
13.80 |
14.15 |
77826手 |
10936万 |
0.46 |
3.36% |
2020-10-09 |
13.59 |
13.77 |
13.55 |
13.69 |
45339手 |
6206万 |
0.33 |
2.47% |
2020-09-30 |
13.36 |
13.49 |
13.25 |
13.36 |
30904手 |
4130万 |
-0.03 |
-0.22% |
2020-09-29 |
13.28 |
13.52 |
13.28 |
13.39 |
37517手 |
5036万 |
0.17 |
1.29% |
2020-09-28 |
13.56 |
13.65 |
13.17 |
13.22 |
46179手 |
6173万 |
-0.33 |
-2.44% |
2020-09-25 |
13.80 |
13.94 |
13.40 |
13.55 |
60549手 |
8254万 |
-0.18 |
-1.31% |
2020-09-24 |
14.01 |
14.12 |
13.73 |
13.73 |
73268手 |
10178万 |
-0.49 |
-3.45% |
2020-09-23 |
13.91 |
14.45 |
13.89 |
14.22 |
92417手 |
13160万 |
0.41 |
2.97% |
2020-09-22 |
13.97 |
14.28 |
13.73 |
13.81 |
80575手 |
11252万 |
-0.35 |
-2.47% |
2020-09-21 |
14.42 |
14.49 |
14.12 |
14.16 |
81361手 |
11628万 |
-0.30 |
-2.08% |
2020-09-18 |
14.14 |
14.46 |
14.05 |
14.46 |
81416手 |
11617万 |
0.29 |
2.05% |
2020-09-17 |
14.01 |
14.40 |
13.92 |
14.17 |
72556手 |
10298万 |
0.13 |
0.93% |
2020-09-16 |
14.25 |
14.32 |
13.91 |
14.04 |
73842手 |
10390万 |
-0.29 |
-2.02% |
2020-09-15 |
14.49 |
14.68 |
14.19 |
14.33 |
85783手 |
12340万 |
-0.17 |
-1.17% |
2020-09-14 |
14.03 |
14.64 |
14.03 |
14.50 |
117011手 |
16809万 |
0.49 |
3.50% |
2020-09-11 |
13.78 |
14.06 |
13.60 |
14.01 |
85512手 |
11880万 |
0.20 |
1.45% |
2020-09-10 |
15.58 |
15.63 |
13.69 |
13.81 |
276493手 |
39896万 |
-1.69 |
-10.90% |
2020-09-09 |
16.01 |
16.02 |
15.12 |
15.50 |
249465手 |
39025万 |
-0.70 |
-4.32% |
2020-09-08 |
15.65 |
16.27 |
15.45 |
16.20 |
238221手 |
37837万 |
0.60 |
3.85% |
2020-09-07 |
15.78 |
16.29 |
15.53 |
15.60 |
272822手 |
43508万 |
-0.16 |
-1.01% |
2020-09-04 |
15.00 |
15.91 |
14.98 |
15.76 |
212717手 |
33165万 |
0.44 |
2.87% |
2020-09-03 |
15.50 |
15.52 |
15.18 |
15.32 |
140153手 |
21505万 |
-0.28 |
-1.79% |
2020-09-02 |
15.10 |
15.83 |
14.95 |
15.60 |
263414手 |
40589万 |
0.48 |
3.17% |
2020-09-01 |
14.75 |
15.12 |
14.50 |
15.12 |
123835手 |
18317万 |
0.42 |
2.86% |