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 |
2021-01-21 |
12.62 |
13.33 |
12.58 |
13.05 |
99455手 |
12975万 |
0.43 |
3.41% |
2021-01-20 |
12.68 |
12.68 |
12.47 |
12.62 |
33805手 |
4254万 |
0.02 |
0.16% |
2021-01-19 |
12.63 |
12.85 |
12.54 |
12.60 |
70880手 |
9020万 |
-0.06 |
-0.47% |
2021-01-18 |
12.51 |
12.83 |
12.42 |
12.66 |
54831手 |
6953万 |
0.24 |
1.93% |
2021-01-15 |
12.30 |
12.56 |
12.20 |
12.42 |
42320手 |
5259万 |
0.03 |
0.24% |
2021-01-14 |
12.55 |
12.79 |
12.33 |
12.39 |
56743手 |
7102万 |
0.06 |
0.49% |
2021-01-13 |
12.32 |
12.59 |
11.95 |
12.33 |
56119手 |
6896万 |
0.01 |
0.08% |
2021-01-12 |
12.61 |
12.75 |
12.29 |
12.32 |
75333手 |
9368万 |
-0.38 |
-2.99% |
2021-01-11 |
11.72 |
12.86 |
11.60 |
12.70 |
138787手 |
17323万 |
0.95 |
8.09% |
2021-01-08 |
11.13 |
11.97 |
10.91 |
11.75 |
80614手 |
9316万 |
0.50 |
4.44% |
2021-01-07 |
11.74 |
11.75 |
11.12 |
11.25 |
80735手 |
9211万 |
-0.47 |
-4.01% |
2021-01-06 |
11.75 |
11.93 |
11.59 |
11.72 |
49635手 |
5835万 |
-0.02 |
-0.17% |
2021-01-05 |
11.77 |
11.79 |
11.60 |
11.74 |
48525手 |
5672万 |
-0.05 |
-0.42% |
2021-01-04 |
11.70 |
11.88 |
11.63 |
11.79 |
43933手 |
5159万 |
0.12 |
1.03% |
2020-12-31 |
11.60 |
11.86 |
11.56 |
11.67 |
50624手 |
5923万 |
0.08 |
0.69% |
2020-12-30 |
11.65 |
11.77 |
11.54 |
11.59 |
38417手 |
4467万 |
-0.05 |
-0.43% |
2020-12-29 |
11.59 |
12.03 |
11.59 |
11.64 |
60030手 |
7075万 |
0.08 |
0.69% |
2020-12-28 |
12.13 |
12.15 |
11.56 |
11.56 |
75413手 |
8844万 |
-0.54 |
-4.46% |
2020-12-25 |
12.12 |
12.34 |
12.06 |
12.10 |
48704手 |
5957万 |
-0.03 |
-0.25% |
2020-12-24 |
12.71 |
12.74 |
12.11 |
12.13 |
78635手 |
9708万 |
-0.62 |
-4.86% |
2020-12-23 |
12.64 |
12.89 |
12.52 |
12.75 |
52184手 |
6624万 |
0.07 |
0.55% |
2020-12-22 |
13.03 |
13.16 |
12.61 |
12.68 |
83568手 |
10757万 |
-0.42 |
-3.21% |
2020-12-21 |
12.77 |
13.18 |
12.62 |
13.10 |
100932手 |
13096万 |
0.37 |
2.91% |
2020-12-18 |
12.95 |
12.95 |
12.71 |
12.73 |
35805手 |
4589万 |
-0.15 |
-1.17% |
2020-12-17 |
12.94 |
12.97 |
12.62 |
12.88 |
46668手 |
5976万 |
0.02 |
0.16% |
2020-12-16 |
13.00 |
13.15 |
12.81 |
12.86 |
58482手 |
7597万 |
-0.12 |
-0.92% |
2020-12-15 |
12.39 |
13.05 |
12.36 |
12.98 |
97301手 |
12462万 |
0.52 |
4.17% |
2020-12-14 |
12.47 |
12.47 |
12.28 |
12.46 |
37802手 |
4666万 |
0.09 |
0.73% |
2020-12-11 |
12.70 |
12.70 |
12.24 |
12.37 |
63981手 |
7929万 |
-0.31 |
-2.44% |
2020-12-10 |
12.71 |
12.82 |
12.55 |
12.68 |
39551手 |
5022万 |
-0.05 |
-0.39% |
2020-12-09 |
12.98 |
12.98 |
12.71 |
12.73 |
59851手 |
7690万 |
-0.25 |
-1.93% |
2020-12-08 |
13.00 |
13.07 |
12.90 |
12.98 |
41962手 |
5449万 |
-0.07 |
-0.54% |
2020-12-07 |
12.90 |
13.07 |
12.81 |
13.05 |
52043手 |
6756万 |
0.12 |
0.93% |
2020-12-04 |
13.05 |
13.14 |
12.89 |
12.93 |
59363手 |
7714万 |
-0.07 |
-0.54% |
2020-12-03 |
13.13 |
13.32 |
12.95 |
13.00 |
88137手 |
11564万 |
0.35 |
2.77% |
2020-11-30 |
12.61 |
12.83 |
12.52 |
12.65 |
43087手 |
5478万 |
-0.02 |
-0.16% |
2020-11-27 |
12.82 |
12.94 |
12.53 |
12.67 |
42930手 |
5444万 |
-0.09 |
-0.70% |
2020-11-26 |
12.80 |
12.95 |
12.71 |
12.76 |
43319手 |
5547万 |
-0.03 |
-0.23% |
2020-11-25 |
13.07 |
13.08 |
12.78 |
12.79 |
49116手 |
6320万 |
-0.22 |
-1.69% |
2020-11-24 |
13.00 |
13.36 |
12.86 |
13.01 |
83277手 |
10911万 |
0.09 |
0.70% |
2020-11-23 |
12.92 |
13.00 |
12.68 |
12.92 |
68343手 |
8756万 |
-0.04 |
-0.31% |
2020-11-20 |
13.00 |
13.02 |
12.87 |
12.96 |
32078手 |
4150万 |
-0.11 |
-0.84% |
2020-11-19 |
13.01 |
13.13 |
12.91 |
13.07 |
46119手 |
6006万 |
0.07 |
0.54% |
2020-11-18 |
12.87 |
13.09 |
12.80 |
13.00 |
45533手 |
5910万 |
0.11 |
0.85% |
2020-11-17 |
12.80 |
12.99 |
12.67 |
12.89 |
59601手 |
7646万 |
0.06 |
0.47% |
2020-11-16 |
13.06 |
13.10 |
12.63 |
12.83 |
88391手 |
11312万 |
-0.18 |
-1.38% |
2020-11-13 |
13.01 |
13.15 |
12.93 |
13.01 |
49445手 |
6434万 |
-0.07 |
-0.54% |
2020-11-12 |
13.32 |
13.32 |
12.99 |
13.08 |
48386手 |
6347万 |
-0.15 |
-1.13% |
2020-11-11 |
13.21 |
13.43 |
13.07 |
13.23 |
57303手 |
7594万 |
-0.08 |
-0.60% |
2020-11-10 |
13.45 |
13.53 |
13.25 |
13.31 |
78691手 |
10506万 |
-0.12 |
-0.89% |
2020-11-09 |
13.13 |
13.52 |
13.08 |
13.43 |
110718手 |
14818万 |
0.48 |
3.71% |
2020-11-06 |
13.53 |
13.55 |
12.94 |
12.95 |
127700手 |
16757万 |
-0.58 |
-4.29% |
2020-11-05 |
13.49 |
13.73 |
13.38 |
13.53 |
73787手 |
9977万 |
0.13 |
0.97% |
2020-11-04 |
13.83 |
13.89 |
13.23 |
13.40 |
92744手 |
12494万 |
-0.24 |
-1.76% |
2020-11-03 |
13.48 |
13.78 |
13.40 |
13.64 |
78823手 |
10716万 |
0.29 |
2.17% |
2020-11-02 |
13.40 |
13.80 |
13.30 |
13.35 |
88141手 |
11892万 |
-0.17 |
-1.26% |
2020-10-30 |
14.77 |
14.95 |
13.36 |
13.52 |
188269手 |
26211万 |
-1.25 |
-8.46% |
2020-10-29 |
15.39 |
15.55 |
14.70 |
14.77 |
198196手 |
29718万 |
-1.52 |
-9.33% |
2020-10-28 |
16.74 |
16.82 |
16.12 |
16.29 |
58452手 |
9574万 |
-0.42 |
-2.51% |
2020-10-27 |
16.80 |
16.97 |
16.54 |
16.71 |
45651手 |
7633万 |
-0.09 |
-0.54% |
2020-10-26 |
16.86 |
17.04 |
16.57 |
16.80 |
42815手 |
7193万 |
-0.10 |
-0.59% |
2020-10-23 |
17.36 |
17.40 |
16.70 |
16.90 |
60011手 |
10224万 |
-0.40 |
-2.31% |
2020-10-22 |
17.17 |
17.46 |
16.99 |
17.30 |
55173手 |
9538万 |
0.00 |
0.00% |
2020-10-21 |
17.43 |
17.65 |
17.22 |
17.30 |
84351手 |
14692万 |
-0.02 |
-0.12% |
2020-10-20 |
16.67 |
17.43 |
16.67 |
17.32 |
109435手 |
18734万 |
0.63 |
3.77% |
2020-10-19 |
16.80 |
17.15 |
16.68 |
16.69 |
64463手 |
10886万 |
0.01 |
0.06% |
2020-10-16 |
16.77 |
16.96 |
16.57 |
16.68 |
42448手 |
7093万 |
-0.09 |
-0.54% |
2020-10-15 |
16.85 |
17.10 |
16.71 |
16.77 |
53519手 |
9039万 |
0.00 |
0.00% |
2020-10-14 |
16.89 |
16.97 |
16.61 |
16.77 |
46808手 |
7860万 |
-0.09 |
-0.53% |
2020-10-13 |
16.95 |
17.01 |
16.66 |
16.86 |
54740手 |
9206万 |
-0.04 |
-0.24% |
2020-10-12 |
16.40 |
16.93 |
16.24 |
16.90 |
91027手 |
15146万 |
0.56 |
3.43% |
2020-10-09 |
15.40 |
16.45 |
15.40 |
16.34 |
101673手 |
16352万 |
1.19 |
7.86% |
2020-09-30 |
15.33 |
15.42 |
15.11 |
15.15 |
31622手 |
4836万 |
-0.11 |
-0.72% |
2020-09-29 |
15.21 |
15.41 |
15.10 |
15.26 |
44972手 |
6859万 |
0.01 |
0.07% |
2020-09-28 |
15.80 |
15.84 |
15.11 |
15.25 |
68558手 |
10591万 |
-0.49 |
-3.11% |
2020-09-25 |
16.59 |
16.69 |
15.62 |
15.74 |
81113手 |
12979万 |
-0.69 |
-4.20% |
2020-09-24 |
16.16 |
16.69 |
16.01 |
16.43 |
77042手 |
12677万 |
0.10 |
0.61% |
2020-09-23 |
15.96 |
16.50 |
15.86 |
16.33 |
66781手 |
10870万 |
0.48 |
3.03% |
2020-09-22 |
16.04 |
16.13 |
15.78 |
15.85 |
50357手 |
8008万 |
-0.17 |
-1.06% |
2020-09-21 |
16.20 |
16.36 |
15.95 |
16.02 |
54197手 |
8775万 |
-0.21 |
-1.29% |
2020-09-18 |
16.00 |
16.30 |
15.99 |
16.23 |
50416手 |
8159万 |
0.20 |
1.25% |
2020-09-17 |
15.85 |
16.28 |
15.61 |
16.03 |
62577手 |
10023万 |
0.19 |
1.20% |
2020-09-16 |
16.25 |
16.35 |
15.77 |
15.84 |
98563手 |
15764万 |
-0.53 |
-3.24% |
2020-09-15 |
16.77 |
16.95 |
16.21 |
16.37 |
103515手 |
17072万 |
-0.45 |
-2.67% |
2020-09-14 |
16.90 |
17.46 |
16.36 |
16.82 |
137245手 |
23244万 |
-0.01 |
-0.06% |
2020-09-11 |
16.50 |
16.96 |
16.32 |
16.83 |
89898手 |
15054万 |
0.35 |
2.12% |
2020-09-10 |
17.23 |
17.40 |
16.48 |
16.48 |
119349手 |
19998万 |
-0.68 |
-3.96% |
2020-09-09 |
17.69 |
17.85 |
17.10 |
17.16 |
137140手 |
23884万 |
-0.62 |
-3.49% |
2020-09-08 |
17.00 |
17.93 |
16.83 |
17.78 |
180238手 |
31493万 |
0.80 |
4.71% |
2020-09-07 |
16.89 |
17.44 |
16.72 |
16.98 |
156124手 |
26731万 |
0.22 |
1.31% |
2020-09-04 |
16.42 |
17.00 |
16.36 |
16.76 |
113402手 |
18938万 |
0.10 |
0.60% |
2020-09-03 |
16.71 |
17.17 |
16.45 |
16.66 |
130486手 |
21925万 |
-0.05 |
-0.30% |
2020-09-02 |
15.88 |
16.80 |
15.81 |
16.71 |
139188手 |
22860万 |
0.80 |
5.03% |
2020-09-01 |
15.88 |
16.08 |
15.67 |
15.91 |
50744手 |
8035万 |
0.01 |
0.06% |
2020-08-31 |
15.93 |
16.30 |
15.87 |
15.90 |
75258手 |
12117万 |
-0.12 |
-0.75% |
2020-08-28 |
15.61 |
16.44 |
15.11 |
16.02 |
101320手 |
16174万 |
0.12 |
0.76% |
N 2020-08-27 |
16.10 |
16.10 |
15.57 |
15.90 |
53010手 |
8368万 |
-0.12 |
-0.75% |
2020-08-26 |
16.27 |
16.91 |
15.90 |
16.02 |
95651手 |
15708万 |
-0.28 |
-1.72% |
2020-08-25 |
15.95 |
16.46 |
15.83 |
16.30 |
57631手 |
9354万 |
0.31 |
1.94% |
2020-08-24 |
16.00 |
16.13 |
15.72 |
15.99 |
55738手 |
8859万 |
0.17 |
1.07% |
2020-08-21 |
15.86 |
16.34 |
15.70 |
15.82 |
56421手 |
9020万 |
-0.08 |
-0.50% |
2020-08-20 |
16.24 |
16.30 |
15.80 |
15.90 |
51739手 |
8273万 |
-0.30 |
-1.85% |
2020-08-19 |
16.60 |
16.68 |
16.10 |
16.20 |
55745手 |
9164万 |
-0.34 |
-2.06% |
2020-08-18 |
16.48 |
16.82 |
16.40 |
16.54 |
50769手 |
8421万 |
0.14 |
0.85% |
2020-08-17 |
16.13 |
16.68 |
16.13 |
16.40 |
57908手 |
9481万 |
0.29 |
1.80% |
2020-08-14 |
15.97 |
16.21 |
15.68 |
16.11 |
60673手 |
9670万 |
0.09 |
0.56% |
2020-08-13 |
16.18 |
16.28 |
15.90 |
16.02 |
41868手 |
6725万 |
-0.08 |
-0.50% |
2020-08-12 |
16.13 |
16.36 |
15.61 |
16.10 |
80317手 |
12841万 |
-0.28 |
-1.71% |
2020-08-11 |
16.75 |
17.18 |
16.30 |
16.38 |
82851手 |
13865万 |
-0.32 |
-1.92% |
2020-08-10 |
16.81 |
17.06 |
16.59 |
16.70 |
53591手 |
9006万 |
-0.12 |
-0.71% |
2020-08-07 |
17.28 |
17.28 |
16.59 |
16.82 |
78349手 |
13260万 |
-0.16 |
-0.94% |
2020-08-06 |
17.22 |
17.56 |
16.75 |
16.98 |
96461手 |
16433万 |
-0.42 |
-2.41% |
2020-08-05 |
17.20 |
17.64 |
17.01 |
17.40 |
98584手 |
17144万 |
0.23 |
1.34% |
2020-08-04 |
17.18 |
17.63 |
17.05 |
17.17 |
94122手 |
16231万 |
0.03 |
0.17% |
N 2020-08-03 |
16.59 |
17.18 |
16.40 |
17.14 |
99550手 |
16779万 |
0.80 |
4.90% |
2020-07-31 |
16.25 |
16.55 |
16.20 |
16.34 |
59031手 |
9657万 |
0.05 |
0.31% |
2020-07-30 |
16.19 |
16.53 |
16.04 |
16.29 |
77993手 |
12716万 |
0.03 |
0.18% |
2020-07-29 |
15.03 |
16.47 |
15.03 |
16.26 |
155576手 |
24987万 |
1.00 |
6.55% |
N 2020-07-28 |
14.95 |
16.00 |
14.94 |
15.26 |
129453手 |
20071万 |
0.46 |
3.11% |
2020-07-27 |
15.59 |
15.63 |
14.80 |
14.80 |
111763手 |
16890万 |
-0.69 |
-4.45% |
2020-07-24 |
16.68 |
16.89 |
15.21 |
15.49 |
145275手 |
23250万 |
-1.31 |
-7.80% |
2020-07-23 |
17.20 |
17.43 |
16.48 |
16.80 |
120616手 |
20320万 |
-0.52 |
-3.00% |
2020-07-22 |
16.85 |
17.54 |
16.72 |
17.32 |
100510手 |
17379万 |
0.36 |
2.12% |
2020-07-21 |
17.22 |
17.44 |
16.77 |
16.96 |
108340手 |
18479万 |
-0.33 |
-1.91% |