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 |
2021-03-04 |
12.96 |
13.08 |
12.60 |
12.64 |
165381手 |
21201万 |
-0.40 |
-3.07% |
2021-03-03 |
12.75 |
13.11 |
12.73 |
13.04 |
165430手 |
21423万 |
0.17 |
1.32% |
2021-03-02 |
13.26 |
13.46 |
12.80 |
12.87 |
283341手 |
36950万 |
-0.38 |
-2.87% |
2021-03-01 |
13.61 |
13.72 |
13.04 |
13.25 |
302383手 |
40201万 |
-0.33 |
-2.43% |
2021-02-26 |
13.74 |
13.95 |
13.16 |
13.58 |
323626手 |
43735万 |
-0.47 |
-3.35% |
2021-02-25 |
14.02 |
14.31 |
13.71 |
14.05 |
307016手 |
43078万 |
-0.13 |
-0.92% |
2021-02-24 |
13.42 |
14.35 |
13.36 |
14.18 |
414047手 |
58088万 |
0.89 |
6.70% |
2021-02-23 |
13.16 |
13.73 |
12.90 |
13.29 |
264788手 |
35288万 |
-0.09 |
-0.67% |
2021-02-22 |
12.80 |
13.48 |
12.56 |
13.38 |
356703手 |
46571万 |
0.47 |
3.64% |
2021-02-19 |
12.90 |
13.05 |
12.55 |
12.91 |
220161手 |
28202万 |
-0.21 |
-1.60% |
2021-02-18 |
13.90 |
13.90 |
12.79 |
13.12 |
462544手 |
61129万 |
-0.08 |
-0.61% |
2021-02-10 |
12.88 |
13.24 |
12.74 |
13.20 |
259558手 |
33966万 |
0.15 |
1.15% |
2021-02-09 |
12.70 |
13.08 |
12.21 |
13.05 |
295009手 |
37611万 |
0.28 |
2.19% |
2021-02-08 |
12.06 |
12.91 |
12.05 |
12.77 |
315882手 |
39616万 |
0.68 |
5.62% |
2021-02-05 |
13.35 |
13.35 |
11.98 |
12.09 |
418177手 |
52493万 |
-1.16 |
-8.76% |
2021-02-04 |
13.40 |
13.47 |
12.99 |
13.25 |
240790手 |
31741万 |
-0.05 |
-0.38% |
2021-02-03 |
13.58 |
13.80 |
13.22 |
13.30 |
317877手 |
42882万 |
-0.40 |
-2.92% |
2021-02-02 |
13.51 |
13.98 |
13.29 |
13.70 |
349823手 |
47634万 |
0.11 |
0.81% |
2021-02-01 |
13.35 |
13.76 |
13.20 |
13.59 |
436703手 |
58834万 |
0.49 |
3.74% |
2021-01-29 |
12.60 |
13.39 |
12.60 |
13.10 |
456908手 |
59719万 |
0.63 |
5.05% |
2021-01-28 |
12.95 |
13.28 |
12.35 |
12.47 |
300814手 |
38391万 |
-0.47 |
-3.63% |
2021-01-27 |
11.94 |
13.04 |
11.87 |
12.94 |
398336手 |
50616万 |
1.08 |
9.11% |
2021-01-26 |
11.82 |
12.20 |
11.53 |
11.86 |
180563手 |
21492万 |
-0.14 |
-1.17% |
2021-01-25 |
12.53 |
12.55 |
11.98 |
12.00 |
214699手 |
26058万 |
-0.47 |
-3.77% |
2021-01-22 |
12.89 |
12.89 |
12.40 |
12.47 |
179497手 |
22611万 |
-0.50 |
-3.85% |
2021-01-21 |
12.91 |
13.17 |
12.80 |
12.97 |
196089手 |
25435万 |
-0.15 |
-1.14% |
2021-01-20 |
12.72 |
13.34 |
12.38 |
13.12 |
276790手 |
35925万 |
0.39 |
3.06% |
2021-01-19 |
12.55 |
13.00 |
12.39 |
12.73 |
271981手 |
34637万 |
0.31 |
2.50% |
2021-01-18 |
12.60 |
12.77 |
12.28 |
12.42 |
221157手 |
27577万 |
-0.14 |
-1.11% |
2021-01-15 |
12.70 |
13.04 |
12.51 |
12.56 |
153292手 |
19434万 |
-0.18 |
-1.41% |
2021-01-14 |
12.70 |
13.30 |
12.65 |
12.74 |
211002手 |
27285万 |
-0.17 |
-1.32% |
2021-01-13 |
12.60 |
13.18 |
12.41 |
12.91 |
277992手 |
35716万 |
0.18 |
1.41% |
2021-01-12 |
12.73 |
13.13 |
12.60 |
12.73 |
238740手 |
30532万 |
-0.21 |
-1.62% |
2021-01-11 |
12.60 |
13.06 |
12.31 |
12.94 |
336637手 |
42585万 |
0.18 |
1.41% |
2021-01-08 |
11.93 |
13.06 |
11.93 |
12.76 |
385500手 |
48893万 |
0.89 |
7.50% |
2021-01-07 |
12.06 |
12.13 |
11.62 |
11.87 |
287093手 |
33961万 |
-0.21 |
-1.74% |
2021-01-06 |
12.39 |
12.47 |
11.99 |
12.08 |
274107手 |
33358万 |
-0.33 |
-2.66% |
2021-01-05 |
12.38 |
12.59 |
12.18 |
12.41 |
247881手 |
30725万 |
0.09 |
0.73% |
2021-01-04 |
12.17 |
12.43 |
11.80 |
12.32 |
334458手 |
40788万 |
0.25 |
2.07% |
2020-12-31 |
11.92 |
12.21 |
11.79 |
12.07 |
230850手 |
27732万 |
0.12 |
1.00% |
2020-12-30 |
11.63 |
12.08 |
11.50 |
11.95 |
245420手 |
29219万 |
0.32 |
2.75% |
2020-12-29 |
10.96 |
12.06 |
10.81 |
11.63 |
318921手 |
36911万 |
0.73 |
6.70% |
2020-12-28 |
11.30 |
11.31 |
10.70 |
10.90 |
238577手 |
25964万 |
-0.10 |
-0.91% |
2020-12-25 |
11.18 |
11.20 |
10.92 |
11.00 |
178134手 |
19667万 |
-0.17 |
-1.52% |
2020-12-24 |
11.70 |
11.74 |
10.96 |
11.17 |
256488手 |
28935万 |
-0.57 |
-4.86% |
2020-12-23 |
12.05 |
12.08 |
11.60 |
11.74 |
164121手 |
19386万 |
-0.26 |
-2.17% |
2020-12-22 |
12.40 |
12.52 |
12.00 |
12.00 |
160572手 |
19690万 |
-0.55 |
-4.38% |
2020-12-21 |
12.28 |
12.60 |
12.04 |
12.55 |
148428手 |
18377万 |
0.23 |
1.87% |
2020-12-18 |
12.40 |
12.46 |
12.21 |
12.32 |
98161手 |
12075万 |
-0.14 |
-1.12% |
2020-12-17 |
12.32 |
12.56 |
12.31 |
12.46 |
95289手 |
11835万 |
0.08 |
0.65% |
2020-12-16 |
12.44 |
12.53 |
12.25 |
12.38 |
89365手 |
11066万 |
-0.09 |
-0.72% |
2020-12-15 |
12.23 |
12.76 |
12.23 |
12.47 |
156052手 |
19577万 |
0.16 |
1.30% |
2020-12-14 |
12.13 |
12.35 |
11.84 |
12.31 |
200450手 |
24222万 |
0.21 |
1.74% |
2020-12-11 |
12.54 |
12.62 |
12.06 |
12.10 |
253604手 |
31100万 |
-0.41 |
-3.28% |
2020-12-10 |
12.76 |
12.83 |
12.44 |
12.51 |
146430手 |
18442万 |
-0.21 |
-1.65% |
2020-12-09 |
13.27 |
13.32 |
12.70 |
12.72 |
221665手 |
28683万 |
-0.64 |
-4.79% |
2020-12-08 |
13.23 |
13.43 |
13.15 |
13.36 |
133692手 |
17765万 |
-0.04 |
-0.30% |
2020-12-07 |
13.50 |
13.55 |
13.21 |
13.40 |
185020手 |
24665万 |
-0.18 |
-1.32% |
2020-12-04 |
13.48 |
13.61 |
13.28 |
13.58 |
147727手 |
19940万 |
0.10 |
0.74% |
2020-12-03 |
13.11 |
13.73 |
13.05 |
13.48 |
275676手 |
37150万 |
0.51 |
3.93% |
2020-11-30 |
12.52 |
13.00 |
12.30 |
12.97 |
348340手 |
44376万 |
0.45 |
3.59% |
2020-11-27 |
12.68 |
12.79 |
12.40 |
12.52 |
130540手 |
16380万 |
-0.16 |
-1.26% |
2020-11-26 |
12.64 |
12.69 |
12.41 |
12.68 |
145738手 |
18388万 |
0.13 |
1.04% |
2020-11-25 |
12.80 |
12.93 |
12.45 |
12.55 |
180493手 |
22828万 |
-0.18 |
-1.41% |
2020-11-24 |
12.52 |
12.84 |
12.47 |
12.73 |
209610手 |
26611万 |
0.21 |
1.68% |
2020-11-23 |
12.53 |
12.67 |
12.35 |
12.52 |
234077手 |
29277万 |
-0.06 |
-0.48% |
2020-11-20 |
11.92 |
12.72 |
11.86 |
12.58 |
373727手 |
46499万 |
0.60 |
5.01% |
2020-11-19 |
11.91 |
12.01 |
11.75 |
11.98 |
166529手 |
19791万 |
-0.01 |
-0.08% |
2020-11-18 |
12.15 |
12.19 |
11.94 |
11.99 |
134125手 |
16172万 |
-0.09 |
-0.74% |
2020-11-17 |
12.20 |
12.34 |
11.96 |
12.08 |
154083手 |
18667万 |
-0.09 |
-0.74% |
2020-11-16 |
12.05 |
12.29 |
11.93 |
12.17 |
139060手 |
16880万 |
0.06 |
0.49% |
2020-11-13 |
11.99 |
12.13 |
11.88 |
12.11 |
131284手 |
15800万 |
0.01 |
0.08% |
2020-11-12 |
11.79 |
12.11 |
11.73 |
12.10 |
239574手 |
28617万 |
0.31 |
2.63% |
2020-11-11 |
11.95 |
11.96 |
11.52 |
11.79 |
357592手 |
41958万 |
-0.36 |
-2.96% |
2020-11-10 |
12.60 |
13.06 |
12.05 |
12.15 |
724770手 |
90961万 |
-0.03 |
-0.25% |
2020-11-09 |
12.00 |
12.37 |
11.96 |
12.18 |
265767手 |
32390万 |
0.27 |
2.27% |
2020-11-06 |
12.25 |
12.29 |
11.85 |
11.91 |
169539手 |
20328万 |
-0.28 |
-2.30% |
2020-11-05 |
12.17 |
12.34 |
12.05 |
12.19 |
189509手 |
23072万 |
0.16 |
1.33% |
2020-11-04 |
12.27 |
12.27 |
11.84 |
12.03 |
200851手 |
24142万 |
-0.19 |
-1.55% |
2020-11-03 |
12.03 |
12.34 |
11.80 |
12.22 |
262477手 |
31826万 |
0.19 |
1.58% |
2020-11-02 |
12.21 |
12.26 |
11.92 |
12.03 |
268693手 |
32414万 |
-0.13 |
-1.07% |
2020-10-30 |
12.50 |
12.65 |
12.12 |
12.16 |
170426手 |
21022万 |
-0.32 |
-2.56% |
2020-10-29 |
12.65 |
12.65 |
12.41 |
12.48 |
193222手 |
24184万 |
-0.31 |
-2.42% |
2020-10-28 |
12.50 |
12.85 |
12.36 |
12.79 |
208415手 |
26394万 |
0.22 |
1.75% |
2020-10-27 |
12.33 |
12.72 |
12.23 |
12.57 |
188307手 |
23601万 |
0.12 |
0.96% |
2020-10-26 |
12.35 |
12.54 |
11.78 |
12.45 |
229544手 |
28018万 |
0.11 |
0.89% |
2020-10-23 |
12.48 |
12.68 |
12.29 |
12.34 |
172201手 |
21541万 |
-0.15 |
-1.20% |
2020-10-22 |
12.51 |
12.63 |
12.28 |
12.49 |
191282手 |
23811万 |
-0.14 |
-1.11% |
2020-10-21 |
12.94 |
13.07 |
12.55 |
12.63 |
215206手 |
27503万 |
-0.29 |
-2.25% |
2020-10-20 |
12.87 |
12.99 |
12.81 |
12.92 |
197674手 |
25505万 |
0.06 |
0.47% |
2020-10-19 |
12.94 |
12.98 |
12.65 |
12.86 |
244250手 |
31337万 |
-0.10 |
-0.77% |
2020-10-16 |
12.82 |
13.03 |
12.56 |
12.96 |
340252手 |
43467万 |
0.08 |
0.62% |
2020-10-15 |
13.00 |
13.11 |
12.66 |
12.88 |
334657手 |
43162万 |
-0.16 |
-1.23% |
2020-10-14 |
13.48 |
13.56 |
12.90 |
13.04 |
523831手 |
68956万 |
-0.59 |
-4.33% |
2020-10-13 |
14.32 |
14.34 |
13.30 |
13.63 |
643771手 |
87327万 |
-0.67 |
-4.68% |
2020-10-12 |
14.18 |
14.53 |
14.00 |
14.30 |
684103手 |
97749万 |
-0.10 |
-0.69% |
2020-10-09 |
15.01 |
15.24 |
13.80 |
14.40 |
770216手 |
112836万 |
-2.26 |
-13.56% |
2020-09-30 |
15.81 |
16.69 |
15.72 |
16.66 |
529717手 |
86345万 |
1.03 |
6.59% |
2020-09-29 |
16.00 |
16.05 |
15.60 |
15.63 |
327397手 |
51658万 |
-0.27 |
-1.70% |
2020-09-28 |
15.75 |
16.05 |
15.50 |
15.90 |
280199手 |
44201万 |
0.50 |
3.25% |
2020-09-25 |
15.77 |
15.77 |
15.10 |
15.40 |
220761手 |
34108万 |
-0.24 |
-1.53% |
2020-09-24 |
15.50 |
15.88 |
15.41 |
15.64 |
221792手 |
34707万 |
0.07 |
0.45% |
2020-09-23 |
15.64 |
15.93 |
15.45 |
15.57 |
194045手 |
30399万 |
0.00 |
0.00% |
2020-09-22 |
15.68 |
15.94 |
15.51 |
15.57 |
210859手 |
33100万 |
-0.33 |
-2.08% |
2020-09-21 |
15.48 |
15.98 |
15.34 |
15.90 |
314390手 |
49414万 |
0.46 |
2.98% |
2020-09-18 |
15.12 |
15.52 |
14.91 |
15.44 |
296128手 |
45004万 |
0.15 |
0.98% |
2020-09-17 |
15.90 |
15.90 |
14.81 |
15.29 |
561211手 |
85611万 |
-0.93 |
-5.73% |
2020-09-16 |
16.35 |
16.66 |
16.10 |
16.22 |
327767手 |
53515万 |
0.12 |
0.74% |
2020-09-15 |
16.42 |
16.57 |
15.75 |
16.10 |
375312手 |
60593万 |
-0.48 |
-2.90% |
2020-09-14 |
16.50 |
16.77 |
16.22 |
16.58 |
348168手 |
57434万 |
0.41 |
2.54% |
2020-09-11 |
15.40 |
16.30 |
15.40 |
16.17 |
295048手 |
46954万 |
0.56 |
3.59% |
2020-09-10 |
15.89 |
16.15 |
15.42 |
15.61 |
304139手 |
48047万 |
-0.13 |
-0.83% |
2020-09-09 |
16.16 |
16.31 |
15.41 |
15.74 |
414516手 |
66047万 |
-0.61 |
-3.73% |
2020-09-08 |
16.82 |
17.15 |
16.07 |
16.35 |
488660手 |
80566万 |
-0.47 |
-2.79% |
2020-09-07 |
17.42 |
18.04 |
16.72 |
16.82 |
478871手 |
83319万 |
-0.67 |
-3.83% |