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 |
2021-03-03 |
10.20 |
10.28 |
10.07 |
10.20 |
47923手 |
4868万 |
-0.02 |
-0.20% |
2021-03-02 |
10.48 |
10.49 |
10.13 |
10.22 |
58529手 |
5990万 |
-0.18 |
-1.73% |
2021-03-01 |
10.26 |
10.45 |
10.15 |
10.40 |
79022手 |
8178万 |
0.22 |
2.16% |
2021-02-26 |
9.86 |
10.35 |
9.80 |
10.18 |
82077手 |
8372万 |
0.19 |
1.90% |
2021-02-25 |
10.19 |
10.23 |
9.93 |
9.99 |
41713手 |
4183万 |
-0.07 |
-0.70% |
2021-02-24 |
9.96 |
10.21 |
9.95 |
10.06 |
56394手 |
5695万 |
0.10 |
1.00% |
2021-02-23 |
10.11 |
10.27 |
9.91 |
9.96 |
62614手 |
6294万 |
-0.19 |
-1.87% |
2021-02-22 |
9.92 |
10.47 |
9.92 |
10.15 |
93421手 |
9540万 |
0.22 |
2.22% |
2021-02-19 |
9.66 |
9.95 |
9.60 |
9.93 |
48693手 |
4789万 |
0.25 |
2.58% |
2021-02-18 |
9.46 |
9.74 |
9.46 |
9.68 |
53576手 |
5165万 |
0.33 |
3.53% |
2021-02-10 |
9.33 |
9.44 |
9.32 |
9.35 |
42986手 |
4027万 |
0.02 |
0.21% |
2021-02-09 |
9.23 |
9.40 |
9.14 |
9.33 |
41733手 |
3873万 |
0.10 |
1.08% |
2021-02-08 |
9.28 |
9.43 |
9.21 |
9.23 |
46497手 |
4333万 |
-0.14 |
-1.49% |
2021-02-05 |
9.32 |
9.84 |
9.32 |
9.37 |
46838手 |
4440万 |
0.09 |
0.97% |
2021-02-04 |
9.66 |
9.71 |
9.21 |
9.28 |
66941手 |
6292万 |
-0.40 |
-4.13% |
2021-02-03 |
10.04 |
10.04 |
9.61 |
9.68 |
66637手 |
6490万 |
-0.32 |
-3.20% |
2021-02-02 |
10.09 |
10.26 |
9.84 |
10.00 |
55198手 |
5508万 |
-0.09 |
-0.89% |
2021-02-01 |
9.99 |
10.28 |
9.98 |
10.09 |
54626手 |
5513万 |
-0.05 |
-0.49% |
2021-01-29 |
10.52 |
10.56 |
9.93 |
10.14 |
124446手 |
12585万 |
-0.33 |
-3.15% |
2021-01-28 |
10.72 |
10.95 |
10.42 |
10.47 |
122015手 |
13014万 |
-0.28 |
-2.60% |
2021-01-27 |
9.97 |
11.45 |
9.91 |
10.75 |
215303手 |
23264万 |
0.73 |
7.29% |
2021-01-26 |
10.00 |
10.23 |
9.99 |
10.02 |
49266手 |
4963万 |
-0.10 |
-0.99% |
2021-01-25 |
10.37 |
10.38 |
9.80 |
10.12 |
106748手 |
10687万 |
-0.25 |
-2.41% |
2021-01-22 |
10.78 |
10.78 |
10.31 |
10.37 |
81124手 |
8482万 |
-0.40 |
-3.71% |
2021-01-21 |
10.81 |
11.05 |
10.59 |
10.77 |
121985手 |
13247万 |
0.12 |
1.13% |
2021-01-20 |
10.28 |
10.89 |
10.26 |
10.65 |
138528手 |
14671万 |
0.37 |
3.60% |
2021-01-19 |
10.34 |
10.47 |
10.22 |
10.28 |
66494手 |
6861万 |
-0.09 |
-0.87% |
2021-01-18 |
10.27 |
10.55 |
10.22 |
10.37 |
79901手 |
8302万 |
0.04 |
0.39% |
2021-01-15 |
10.49 |
10.51 |
10.20 |
10.33 |
78026手 |
8052万 |
-0.15 |
-1.43% |
2021-01-14 |
10.14 |
10.52 |
10.00 |
10.48 |
110145手 |
11374万 |
0.41 |
4.07% |
2021-01-13 |
10.06 |
10.34 |
9.80 |
10.07 |
89118手 |
8973万 |
0.00 |
0.00% |
2021-01-12 |
10.20 |
10.33 |
9.95 |
10.07 |
56120手 |
5656万 |
-0.02 |
-0.20% |
2021-01-11 |
10.05 |
10.36 |
10.00 |
10.09 |
78110手 |
7948万 |
-0.08 |
-0.79% |
2021-01-08 |
9.45 |
10.19 |
9.42 |
10.17 |
109970手 |
11006万 |
0.64 |
6.72% |
2021-01-07 |
10.00 |
10.09 |
9.40 |
9.53 |
104596手 |
10122万 |
-0.51 |
-5.08% |
2021-01-06 |
10.34 |
10.44 |
9.99 |
10.04 |
74687手 |
7554万 |
-0.33 |
-3.18% |
2021-01-05 |
10.41 |
10.55 |
10.33 |
10.37 |
71810手 |
7485万 |
-0.09 |
-0.86% |
2021-01-04 |
10.33 |
10.55 |
10.16 |
10.46 |
84706手 |
8777万 |
0.13 |
1.26% |
2020-12-31 |
10.29 |
10.49 |
10.19 |
10.33 |
60832手 |
6281万 |
0.07 |
0.68% |
2020-12-30 |
10.20 |
10.35 |
10.14 |
10.26 |
83528手 |
8538万 |
-0.21 |
-2.01% |
2020-12-29 |
9.79 |
10.66 |
9.69 |
10.47 |
126196手 |
13070万 |
0.68 |
6.95% |
2020-12-28 |
9.89 |
10.10 |
9.64 |
9.79 |
73019手 |
7178万 |
-0.09 |
-0.91% |
2020-12-25 |
9.79 |
9.93 |
9.69 |
9.88 |
51531手 |
5077万 |
0.12 |
1.23% |
2020-12-24 |
10.20 |
10.20 |
9.73 |
9.76 |
88189手 |
8725万 |
-0.44 |
-4.31% |
2020-12-23 |
10.15 |
10.30 |
10.09 |
10.20 |
46639手 |
4754万 |
0.08 |
0.79% |
2020-12-22 |
10.37 |
10.53 |
10.09 |
10.12 |
73058手 |
7511万 |
-0.20 |
-1.94% |
2020-12-21 |
10.31 |
10.47 |
10.25 |
10.32 |
49059手 |
5089万 |
-0.07 |
-0.67% |
2020-12-18 |
10.57 |
10.62 |
10.37 |
10.39 |
47167手 |
4938万 |
-0.19 |
-1.80% |
2020-12-17 |
10.43 |
10.60 |
10.31 |
10.58 |
55024手 |
5764万 |
0.06 |
0.57% |
2020-12-16 |
10.91 |
10.96 |
10.22 |
10.52 |
108043手 |
11332万 |
-0.43 |
-3.93% |
2020-12-15 |
10.82 |
11.04 |
10.82 |
10.95 |
33206手 |
3625万 |
0.06 |
0.55% |
2020-12-14 |
10.95 |
11.00 |
10.80 |
10.89 |
51168手 |
5570万 |
-0.11 |
-1.00% |
2020-12-11 |
11.61 |
11.67 |
10.80 |
11.00 |
128721手 |
14212万 |
-0.64 |
-5.50% |
2020-12-10 |
11.62 |
11.79 |
11.53 |
11.64 |
41492手 |
4846万 |
0.02 |
0.17% |
2020-12-09 |
11.99 |
12.00 |
11.58 |
11.62 |
61478手 |
7222万 |
-0.26 |
-2.19% |
2020-12-08 |
12.05 |
12.13 |
11.86 |
11.88 |
57499手 |
6882万 |
-0.22 |
-1.82% |
2020-12-07 |
12.27 |
12.39 |
12.05 |
12.10 |
52471手 |
6407万 |
-0.03 |
-0.25% |
2020-12-04 |
12.13 |
12.27 |
12.08 |
12.13 |
42295手 |
5144万 |
-0.02 |
-0.17% |
2020-12-03 |
12.28 |
12.42 |
12.13 |
12.15 |
65607手 |
8051万 |
0.21 |
1.76% |
2020-11-30 |
12.03 |
12.20 |
11.79 |
11.94 |
65646手 |
7890万 |
-0.10 |
-0.83% |
2020-11-27 |
12.27 |
12.33 |
11.97 |
12.04 |
60516手 |
7323万 |
-0.25 |
-2.03% |
2020-11-26 |
12.45 |
12.45 |
12.17 |
12.29 |
68852手 |
8488万 |
-0.21 |
-1.68% |
2020-11-25 |
12.18 |
12.66 |
12.10 |
12.50 |
118930手 |
14760万 |
0.29 |
2.38% |
2020-11-24 |
12.12 |
12.44 |
12.12 |
12.21 |
60635手 |
7443万 |
0.04 |
0.33% |
2020-11-23 |
12.28 |
12.32 |
12.05 |
12.17 |
58840手 |
7156万 |
-0.12 |
-0.98% |
2020-11-20 |
12.10 |
12.31 |
12.07 |
12.29 |
45481手 |
5550万 |
0.10 |
0.82% |
2020-11-19 |
12.07 |
12.31 |
12.01 |
12.19 |
40983手 |
4991万 |
0.05 |
0.41% |
2020-11-18 |
12.22 |
12.39 |
12.07 |
12.14 |
43136手 |
5261万 |
-0.07 |
-0.57% |
2020-11-17 |
12.40 |
12.43 |
12.02 |
12.21 |
61841手 |
7512万 |
-0.19 |
-1.53% |
2020-11-16 |
12.66 |
12.85 |
12.31 |
12.40 |
61936手 |
7764万 |
-0.26 |
-2.05% |
2020-11-13 |
12.60 |
12.72 |
12.42 |
12.66 |
50059手 |
6301万 |
0.03 |
0.24% |
2020-11-12 |
12.67 |
12.88 |
12.54 |
12.63 |
63338手 |
8029万 |
0.01 |
0.08% |
2020-11-11 |
12.83 |
12.86 |
12.55 |
12.62 |
73501手 |
9302万 |
-0.24 |
-1.87% |
2020-11-10 |
13.09 |
13.09 |
12.78 |
12.86 |
107644手 |
13888万 |
-0.26 |
-1.98% |
2020-11-09 |
12.69 |
13.38 |
12.69 |
13.12 |
173723手 |
22688万 |
0.51 |
4.04% |
2020-11-06 |
12.54 |
13.10 |
12.48 |
12.61 |
158460手 |
20167万 |
-0.08 |
-0.63% |
2020-11-05 |
11.72 |
12.85 |
11.64 |
12.69 |
199445手 |
24602万 |
1.06 |
9.11% |
2020-11-04 |
11.89 |
11.89 |
11.53 |
11.63 |
65739手 |
7664万 |
-0.19 |
-1.61% |
2020-11-03 |
11.63 |
11.90 |
11.53 |
11.82 |
71597手 |
8439万 |
0.22 |
1.90% |
2020-11-02 |
11.89 |
12.12 |
11.48 |
11.60 |
95287手 |
11159万 |
-0.41 |
-3.41% |
2020-10-30 |
12.08 |
12.60 |
11.99 |
12.01 |
125613手 |
15444万 |
0.02 |
0.17% |
2020-10-29 |
11.70 |
12.08 |
11.65 |
11.99 |
105680手 |
12595万 |
-0.06 |
-0.50% |
2020-10-28 |
13.30 |
13.36 |
11.67 |
12.05 |
242714手 |
29832万 |
-1.52 |
-11.20% |
2020-10-27 |
13.77 |
13.95 |
13.50 |
13.57 |
83129手 |
11372万 |
-0.24 |
-1.74% |
2020-10-26 |
13.56 |
13.83 |
13.42 |
13.81 |
70925手 |
9735万 |
0.15 |
1.10% |
2020-10-23 |
13.60 |
13.83 |
13.60 |
13.66 |
76516手 |
10481万 |
0.01 |
0.07% |
2020-10-22 |
13.54 |
13.79 |
13.40 |
13.65 |
81709手 |
11164万 |
0.10 |
0.74% |
2020-10-21 |
13.76 |
13.82 |
13.47 |
13.55 |
60262手 |
8173万 |
-0.23 |
-1.67% |
2020-10-20 |
13.42 |
13.87 |
13.29 |
13.78 |
96915手 |
13225万 |
0.28 |
2.07% |
2020-10-19 |
13.44 |
13.83 |
13.41 |
13.50 |
64773手 |
8784万 |
0.14 |
1.05% |
2020-10-16 |
13.33 |
13.43 |
13.18 |
13.36 |
45896手 |
6109万 |
0.03 |
0.23% |
2020-10-15 |
13.48 |
13.58 |
13.28 |
13.33 |
53984手 |
7239万 |
-0.14 |
-1.04% |
2020-10-14 |
13.74 |
13.80 |
13.46 |
13.47 |
81166手 |
11018万 |
-0.33 |
-2.39% |
2020-10-13 |
13.92 |
13.92 |
13.70 |
13.80 |
65344手 |
9007万 |
-0.11 |
-0.79% |
2020-10-12 |
13.62 |
13.95 |
13.56 |
13.91 |
90692手 |
12542万 |
0.36 |
2.66% |
2020-10-09 |
13.46 |
13.63 |
13.45 |
13.55 |
45661手 |
6181万 |
0.35 |
2.65% |
2020-09-30 |
13.30 |
13.45 |
13.11 |
13.20 |
38078手 |
5046万 |
-0.09 |
-0.68% |
2020-09-29 |
13.20 |
13.55 |
13.20 |
13.29 |
50188手 |
6710万 |
0.17 |
1.30% |
2020-09-28 |
13.40 |
13.52 |
13.02 |
13.12 |
53804手 |
7143万 |
-0.29 |
-2.16% |
2020-09-25 |
13.36 |
13.50 |
13.31 |
13.41 |
37305手 |
5000万 |
0.07 |
0.53% |
2020-09-24 |
13.70 |
13.70 |
13.30 |
13.34 |
74644手 |
10039万 |
-0.46 |
-3.33% |
2020-09-23 |
13.64 |
13.83 |
13.64 |
13.80 |
60676手 |
8332万 |
0.19 |
1.40% |
2020-09-22 |
13.62 |
13.81 |
13.57 |
13.61 |
62621手 |
8551万 |
-0.19 |
-1.38% |
2020-09-21 |
14.09 |
14.10 |
13.74 |
13.80 |
84116手 |
11667万 |
-0.21 |
-1.50% |
2020-09-18 |
13.85 |
14.05 |
13.70 |
14.01 |
86755手 |
12054万 |
0.09 |
0.65% |
2020-09-17 |
13.73 |
14.05 |
13.50 |
13.92 |
87455手 |
12091万 |
0.21 |
1.53% |
2020-09-16 |
14.04 |
14.10 |
13.58 |
13.71 |
98742手 |
13599万 |
-0.35 |
-2.49% |
2020-09-15 |
14.48 |
14.58 |
13.92 |
14.06 |
128650手 |
18298万 |
-0.13 |
-0.92% |
2020-09-14 |
13.85 |
14.28 |
13.74 |
14.19 |
123566手 |
17373万 |
0.43 |
3.12% |
2020-09-11 |
13.55 |
13.92 |
13.21 |
13.76 |
134648手 |
18375万 |
-0.01 |
-0.07% |
2020-09-10 |
15.68 |
15.84 |
13.58 |
13.77 |
288975手 |
41919万 |
-1.87 |
-11.96% |
2020-09-09 |
15.69 |
16.36 |
15.55 |
15.64 |
314410手 |
50358万 |
-0.30 |
-1.88% |
2020-09-08 |
15.50 |
15.94 |
15.31 |
15.94 |
247486手 |
38879万 |
0.42 |
2.71% |
2020-09-07 |
15.48 |
16.15 |
15.30 |
15.52 |
304757手 |
47878万 |
0.09 |
0.58% |
2020-09-04 |
14.73 |
15.50 |
14.65 |
15.43 |
226956手 |
34489万 |
0.50 |
3.35% |