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 |
9.50 |
9.59 |
9.36 |
9.52 |
26839手 |
2538万 |
0.06 |
0.63% |
2021-03-02 |
9.62 |
9.71 |
9.39 |
9.46 |
34953手 |
3323万 |
-0.16 |
-1.66% |
2021-03-01 |
9.31 |
9.65 |
9.31 |
9.62 |
37437手 |
3562万 |
0.32 |
3.44% |
2021-02-26 |
9.24 |
9.49 |
9.20 |
9.30 |
32208手 |
3011万 |
0.04 |
0.43% |
2021-02-25 |
9.53 |
9.57 |
9.23 |
9.26 |
27568手 |
2570万 |
-0.15 |
-1.59% |
2021-02-24 |
9.32 |
9.53 |
9.30 |
9.41 |
30486手 |
2873万 |
0.08 |
0.86% |
2021-02-23 |
9.38 |
9.58 |
9.25 |
9.33 |
34013手 |
3190万 |
-0.08 |
-0.85% |
2021-02-22 |
9.41 |
9.69 |
9.36 |
9.41 |
50922手 |
4859万 |
0.01 |
0.11% |
2021-02-19 |
9.11 |
9.42 |
9.04 |
9.40 |
38946手 |
3616万 |
0.30 |
3.30% |
2021-02-18 |
8.84 |
9.15 |
8.84 |
9.10 |
35085手 |
3178万 |
0.33 |
3.76% |
2021-02-10 |
8.76 |
8.98 |
8.72 |
8.77 |
26960手 |
2378万 |
0.02 |
0.23% |
2021-02-09 |
8.58 |
8.79 |
8.52 |
8.75 |
30500手 |
2638万 |
0.18 |
2.10% |
2021-02-08 |
8.71 |
8.77 |
8.52 |
8.57 |
31118手 |
2684万 |
-0.22 |
-2.50% |
2021-02-05 |
8.77 |
9.05 |
8.69 |
8.79 |
35691手 |
3161万 |
0.05 |
0.57% |
2021-02-04 |
9.00 |
9.00 |
8.55 |
8.74 |
43118手 |
3768万 |
-0.25 |
-2.78% |
2021-02-03 |
9.38 |
9.43 |
8.93 |
8.99 |
43952手 |
4002万 |
-0.35 |
-3.75% |
2021-02-02 |
9.59 |
9.61 |
8.88 |
9.34 |
60284手 |
5572万 |
-0.29 |
-3.01% |
2021-02-01 |
9.88 |
10.03 |
9.56 |
9.63 |
47229手 |
4577万 |
-0.30 |
-3.02% |
2021-01-29 |
10.38 |
10.39 |
9.78 |
9.93 |
67783手 |
6792万 |
-0.50 |
-4.79% |
2021-01-28 |
9.95 |
10.59 |
9.92 |
10.43 |
86732手 |
8974万 |
0.37 |
3.68% |
2021-01-27 |
9.86 |
10.27 |
9.61 |
10.06 |
49321手 |
4935万 |
0.26 |
2.65% |
2021-01-26 |
9.69 |
10.08 |
9.66 |
9.80 |
40817手 |
4054万 |
0.07 |
0.72% |
2021-01-25 |
10.05 |
10.08 |
9.67 |
9.73 |
33723手 |
3305万 |
-0.28 |
-2.80% |
2021-01-22 |
10.22 |
10.22 |
9.93 |
10.01 |
31311手 |
3137万 |
-0.23 |
-2.25% |
2021-01-21 |
10.12 |
10.34 |
10.07 |
10.24 |
34417手 |
3523万 |
0.13 |
1.29% |
2021-01-20 |
10.20 |
10.34 |
10.06 |
10.11 |
32561手 |
3307万 |
-0.17 |
-1.65% |
2021-01-19 |
10.11 |
10.34 |
10.06 |
10.28 |
34181手 |
3501万 |
0.10 |
0.98% |
2021-01-18 |
10.01 |
10.22 |
9.95 |
10.18 |
30273手 |
3073万 |
0.13 |
1.29% |
2021-01-15 |
9.80 |
10.16 |
9.74 |
10.05 |
41246手 |
4130万 |
0.26 |
2.66% |
2021-01-14 |
9.70 |
9.86 |
9.51 |
9.79 |
40027手 |
3892万 |
0.19 |
1.98% |
2021-01-13 |
9.80 |
9.89 |
9.51 |
9.60 |
51188手 |
4919万 |
-0.24 |
-2.44% |
2021-01-12 |
9.80 |
10.23 |
9.76 |
9.84 |
44890手 |
4478万 |
0.02 |
0.20% |
2021-01-11 |
10.22 |
10.30 |
9.74 |
9.82 |
47766手 |
4757万 |
-0.36 |
-3.54% |
2021-01-08 |
10.06 |
10.38 |
9.70 |
10.18 |
59129手 |
5977万 |
0.08 |
0.79% |
2021-01-07 |
10.87 |
10.87 |
9.98 |
10.10 |
83488手 |
8592万 |
-0.69 |
-6.39% |
2021-01-06 |
11.22 |
11.26 |
10.76 |
10.79 |
57545手 |
6273万 |
-0.49 |
-4.34% |
2021-01-05 |
11.36 |
11.50 |
11.14 |
11.28 |
37654手 |
4250万 |
-0.15 |
-1.31% |
2021-01-04 |
11.25 |
11.53 |
11.21 |
11.43 |
44167手 |
5016万 |
0.08 |
0.70% |
2020-12-31 |
11.21 |
11.59 |
11.20 |
11.35 |
46862手 |
5323万 |
0.18 |
1.61% |
2020-12-30 |
11.20 |
11.23 |
11.02 |
11.17 |
23333手 |
2600万 |
0.03 |
0.27% |
2020-12-29 |
10.93 |
11.34 |
10.82 |
11.14 |
39391手 |
4403万 |
0.26 |
2.39% |
2020-12-28 |
11.11 |
11.11 |
10.84 |
10.88 |
34065手 |
3722万 |
-0.25 |
-2.25% |
2020-12-25 |
10.89 |
11.19 |
10.89 |
11.13 |
25023手 |
2772万 |
0.15 |
1.37% |
2020-12-24 |
11.33 |
11.34 |
10.93 |
10.98 |
52865手 |
5853万 |
-0.41 |
-3.60% |
2020-12-23 |
11.48 |
11.65 |
11.32 |
11.39 |
35310手 |
4046万 |
-0.09 |
-0.78% |
2020-12-22 |
11.75 |
12.17 |
11.48 |
11.48 |
49880手 |
5883万 |
-0.26 |
-2.21% |
2020-12-21 |
11.67 |
11.82 |
11.58 |
11.74 |
25100手 |
2944万 |
0.07 |
0.60% |
2020-12-18 |
11.83 |
11.87 |
11.60 |
11.67 |
25072手 |
2939万 |
-0.14 |
-1.19% |
2020-12-17 |
11.56 |
11.86 |
11.29 |
11.81 |
46781手 |
5418万 |
0.23 |
1.99% |
2020-12-16 |
11.82 |
11.83 |
11.57 |
11.58 |
27319手 |
3186万 |
-0.23 |
-1.95% |
2020-12-15 |
11.82 |
11.93 |
11.76 |
11.81 |
21119手 |
2499万 |
-0.03 |
-0.25% |
2020-12-14 |
11.65 |
11.93 |
11.56 |
11.84 |
27764手 |
3275万 |
0.08 |
0.68% |
2020-12-11 |
12.11 |
12.11 |
11.60 |
11.76 |
46675手 |
5496万 |
-0.29 |
-2.41% |
2020-12-10 |
12.04 |
12.26 |
11.93 |
12.05 |
37413手 |
4524万 |
0.00 |
0.00% |
2020-12-09 |
12.49 |
12.55 |
12.03 |
12.05 |
46936手 |
5747万 |
-0.44 |
-3.52% |
2020-12-08 |
12.50 |
12.59 |
12.41 |
12.49 |
27909手 |
3486万 |
-0.02 |
-0.16% |
2020-12-07 |
12.75 |
12.89 |
12.48 |
12.51 |
41771手 |
5295万 |
-0.24 |
-1.88% |
2020-12-04 |
12.90 |
12.98 |
12.72 |
12.75 |
32320手 |
4147万 |
-0.11 |
-0.85% |
2020-12-03 |
12.99 |
13.03 |
12.78 |
12.86 |
30033手 |
3879万 |
0.16 |
1.26% |
2020-11-30 |
12.73 |
12.94 |
12.66 |
12.70 |
35168手 |
4510万 |
-0.03 |
-0.24% |
2020-11-27 |
12.92 |
12.96 |
12.58 |
12.73 |
39098手 |
4980万 |
-0.15 |
-1.17% |
2020-11-26 |
12.98 |
13.15 |
12.88 |
12.88 |
35232手 |
4578万 |
-0.12 |
-0.92% |
2020-11-25 |
13.30 |
13.35 |
13.00 |
13.00 |
38568手 |
5069万 |
-0.27 |
-2.04% |
2020-11-24 |
13.15 |
13.43 |
13.15 |
13.27 |
36445手 |
4849万 |
0.07 |
0.53% |
2020-11-23 |
13.19 |
13.34 |
12.95 |
13.20 |
45735手 |
6006万 |
0.03 |
0.23% |
2020-11-20 |
13.28 |
13.35 |
13.08 |
13.17 |
36021手 |
4749万 |
-0.12 |
-0.90% |
2020-11-19 |
13.28 |
13.38 |
13.07 |
13.29 |
33353手 |
4410万 |
0.09 |
0.68% |
2020-11-18 |
13.20 |
13.36 |
13.07 |
13.20 |
33953手 |
4484万 |
0.03 |
0.23% |
2020-11-17 |
13.45 |
13.45 |
12.97 |
13.17 |
56468手 |
7386万 |
-0.21 |
-1.57% |
2020-11-16 |
13.78 |
14.04 |
13.29 |
13.38 |
52931手 |
7146万 |
-0.39 |
-2.83% |
2020-11-13 |
13.75 |
13.86 |
13.53 |
13.77 |
37804手 |
5170万 |
-0.01 |
-0.07% |
2020-11-12 |
13.96 |
13.97 |
13.62 |
13.78 |
42016手 |
5793万 |
-0.02 |
-0.14% |
2020-11-11 |
14.68 |
14.71 |
13.76 |
13.80 |
74903手 |
10549万 |
-0.83 |
-5.67% |
2020-11-10 |
14.89 |
14.97 |
14.45 |
14.63 |
52671手 |
7699万 |
-0.23 |
-1.55% |
2020-11-09 |
14.36 |
14.95 |
14.35 |
14.86 |
71287手 |
10520万 |
0.51 |
3.55% |
2020-11-06 |
14.96 |
14.98 |
14.31 |
14.35 |
55348手 |
8054万 |
-0.52 |
-3.50% |
2020-11-05 |
14.69 |
14.94 |
14.52 |
14.87 |
67059手 |
9878万 |
0.32 |
2.20% |
2020-11-04 |
14.65 |
14.72 |
14.35 |
14.55 |
59943手 |
8705万 |
-0.16 |
-1.09% |
2020-11-03 |
14.46 |
14.88 |
14.40 |
14.71 |
57525手 |
8461万 |
0.19 |
1.31% |
2020-11-02 |
14.27 |
14.56 |
14.10 |
14.52 |
63522手 |
9127万 |
0.26 |
1.82% |
2020-10-30 |
14.92 |
15.43 |
14.06 |
14.26 |
116759手 |
17176万 |
-0.64 |
-4.29% |
2020-10-29 |
15.33 |
15.48 |
14.80 |
14.90 |
121386手 |
18441万 |
-0.83 |
-5.28% |
2020-10-28 |
15.51 |
15.91 |
15.38 |
15.73 |
102837手 |
16106万 |
0.08 |
0.51% |
2020-10-27 |
15.75 |
15.82 |
15.29 |
15.65 |
108641手 |
16942万 |
-0.33 |
-2.06% |
2020-10-26 |
15.15 |
16.15 |
14.96 |
15.98 |
170902手 |
26720万 |
0.61 |
3.97% |
2020-10-23 |
15.54 |
15.95 |
15.10 |
15.37 |
138534手 |
21542万 |
0.00 |
0.00% |
2020-10-22 |
15.01 |
15.56 |
14.82 |
15.37 |
127326手 |
19475万 |
0.19 |
1.25% |
2020-10-21 |
15.57 |
15.70 |
15.10 |
15.18 |
140215手 |
21603万 |
-0.50 |
-3.19% |
2020-10-20 |
15.42 |
15.88 |
15.28 |
15.68 |
161801手 |
25215万 |
0.14 |
0.90% |
2020-10-19 |
15.56 |
16.16 |
15.28 |
15.54 |
228384手 |
35755万 |
0.19 |
1.24% |
2020-10-16 |
14.51 |
15.37 |
14.36 |
15.35 |
179300手 |
26879万 |
0.85 |
5.86% |
2020-10-15 |
14.92 |
15.21 |
14.50 |
14.50 |
127504手 |
18740万 |
-0.51 |
-3.40% |
2020-10-14 |
15.13 |
15.26 |
14.90 |
15.01 |
135579手 |
20378万 |
-0.26 |
-1.70% |
2020-10-13 |
14.90 |
15.49 |
14.73 |
15.27 |
218849手 |
33229万 |
0.24 |
1.60% |
2020-10-12 |
14.61 |
15.16 |
14.45 |
15.03 |
208631手 |
30989万 |
0.51 |
3.51% |
2020-10-09 |
14.00 |
14.67 |
13.93 |
14.52 |
171474手 |
24512万 |
0.59 |
4.24% |
2020-09-30 |
13.69 |
14.09 |
13.51 |
13.93 |
142195手 |
19636万 |
0.27 |
1.98% |
2020-09-29 |
14.40 |
14.40 |
13.61 |
13.66 |
177289手 |
24616万 |
-0.66 |
-4.61% |
2020-09-28 |
14.75 |
14.95 |
14.04 |
14.32 |
176525手 |
25177万 |
-0.56 |
-3.76% |
2020-09-25 |
14.83 |
15.29 |
14.48 |
14.88 |
256754手 |
38291万 |
0.08 |
0.54% |
2020-09-24 |
15.71 |
15.80 |
14.51 |
14.80 |
439150手 |
66352万 |
-1.65 |
-10.03% |
2020-09-23 |
13.52 |
16.45 |
13.52 |
16.45 |
559976手 |
88289万 |
2.74 |
19.98% |
2020-09-22 |
14.49 |
15.00 |
13.51 |
13.71 |
213411手 |
29889万 |
0.78 |
6.03% |
2020-09-21 |
13.33 |
13.41 |
12.93 |
12.93 |
53402手 |
6994万 |
-0.32 |
-2.42% |
2020-09-18 |
13.17 |
13.44 |
12.90 |
13.25 |
72257手 |
9528万 |
0.04 |
0.30% |
2020-09-17 |
13.25 |
13.73 |
13.13 |
13.21 |
77220手 |
10357万 |
0.00 |
0.00% |
2020-09-16 |
13.36 |
13.47 |
13.05 |
13.21 |
44200手 |
5837万 |
-0.09 |
-0.68% |
2020-09-15 |
13.46 |
13.63 |
13.20 |
13.30 |
54922手 |
7357万 |
-0.22 |
-1.63% |
2020-09-14 |
13.03 |
13.53 |
12.95 |
13.52 |
77311手 |
10296万 |
0.49 |
3.76% |
2020-09-11 |
12.64 |
13.14 |
12.57 |
13.03 |
65278手 |
8394万 |
0.33 |
2.60% |
2020-09-10 |
14.57 |
14.59 |
12.51 |
12.70 |
147431手 |
19783万 |
-1.80 |
-12.41% |
2020-09-09 |
14.84 |
15.38 |
14.35 |
14.50 |
162101手 |
24174万 |
-0.53 |
-3.53% |
2020-09-08 |
14.35 |
15.15 |
14.35 |
15.03 |
134774手 |
19850万 |
0.72 |
5.03% |
2020-09-07 |
14.51 |
15.20 |
14.31 |
14.31 |
163665手 |
24074万 |
-0.21 |
-1.45% |
2020-09-04 |
14.15 |
14.55 |
13.92 |
14.52 |
100730手 |
14403万 |
0.33 |
2.33% |