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 |
11.30 |
11.61 |
11.27 |
11.43 |
22634手 |
2596万 |
0.10 |
0.88% |
2021-01-20 |
11.61 |
11.64 |
11.26 |
11.33 |
19109手 |
2177万 |
-0.22 |
-1.91% |
2021-01-19 |
11.43 |
11.65 |
11.38 |
11.55 |
23134手 |
2670万 |
0.12 |
1.05% |
2021-01-18 |
11.30 |
11.50 |
11.23 |
11.43 |
21903手 |
2502万 |
0.04 |
0.35% |
2021-01-15 |
11.23 |
11.53 |
11.12 |
11.39 |
28899手 |
3280万 |
0.19 |
1.70% |
2021-01-14 |
11.00 |
11.25 |
10.91 |
11.20 |
28079手 |
3121万 |
0.28 |
2.56% |
2021-01-13 |
10.98 |
11.39 |
10.83 |
10.92 |
30925手 |
3423万 |
0.02 |
0.18% |
2021-01-12 |
10.93 |
11.31 |
10.78 |
10.90 |
22969手 |
2521万 |
-0.10 |
-0.91% |
2021-01-11 |
11.19 |
11.38 |
10.94 |
11.00 |
21449手 |
2386万 |
-0.30 |
-2.65% |
2021-01-08 |
11.17 |
11.45 |
10.80 |
11.30 |
26261手 |
2955万 |
0.12 |
1.07% |
2021-01-07 |
11.98 |
11.99 |
11.11 |
11.18 |
43619手 |
4958万 |
-0.70 |
-5.89% |
2021-01-06 |
12.44 |
12.45 |
11.81 |
11.88 |
36629手 |
4401万 |
-0.57 |
-4.58% |
2021-01-05 |
12.50 |
12.65 |
12.36 |
12.45 |
24953手 |
3109万 |
-0.14 |
-1.11% |
2021-01-04 |
12.42 |
12.71 |
12.35 |
12.59 |
17953手 |
2254万 |
0.14 |
1.12% |
2020-12-31 |
12.24 |
12.49 |
12.24 |
12.45 |
15399手 |
1910万 |
0.21 |
1.72% |
2020-12-30 |
12.29 |
12.36 |
12.16 |
12.24 |
15778手 |
1933万 |
-0.05 |
-0.41% |
2020-12-29 |
12.09 |
12.47 |
12.09 |
12.29 |
16726手 |
2062万 |
0.17 |
1.40% |
2020-12-28 |
12.39 |
12.42 |
12.09 |
12.12 |
18429手 |
2249万 |
-0.27 |
-2.18% |
2020-12-25 |
12.09 |
12.48 |
12.03 |
12.39 |
17029手 |
2099万 |
0.25 |
2.06% |
2020-12-24 |
12.68 |
12.68 |
12.11 |
12.14 |
37490手 |
4622万 |
-0.50 |
-3.96% |
2020-12-23 |
12.60 |
12.85 |
12.56 |
12.64 |
17097手 |
2167万 |
0.04 |
0.32% |
2020-12-22 |
12.91 |
13.05 |
12.60 |
12.60 |
22599手 |
2895万 |
-0.43 |
-3.30% |
2020-12-21 |
12.95 |
13.07 |
12.76 |
13.03 |
17584手 |
2275万 |
0.27 |
2.12% |
2020-12-18 |
13.04 |
13.09 |
12.71 |
12.76 |
16968手 |
2183万 |
-0.28 |
-2.15% |
2020-12-17 |
12.82 |
13.06 |
12.56 |
13.04 |
21124手 |
2709万 |
0.18 |
1.40% |
2020-12-16 |
13.21 |
13.25 |
12.80 |
12.86 |
17251手 |
2236万 |
-0.25 |
-1.91% |
2020-12-15 |
13.19 |
13.22 |
12.93 |
13.11 |
17980手 |
2347万 |
-0.11 |
-0.83% |
2020-12-14 |
13.09 |
13.35 |
12.85 |
13.22 |
18272手 |
2394万 |
0.09 |
0.69% |
2020-12-11 |
13.66 |
13.78 |
13.04 |
13.13 |
46578手 |
6195万 |
-0.65 |
-4.72% |
2020-12-10 |
13.98 |
13.98 |
13.71 |
13.78 |
31144手 |
4311万 |
-0.26 |
-1.85% |
2020-12-09 |
14.28 |
14.41 |
14.01 |
14.04 |
58025手 |
8238万 |
-0.47 |
-3.24% |
2020-12-08 |
13.69 |
14.86 |
13.65 |
14.51 |
105423手 |
15185万 |
0.88 |
6.46% |
2020-12-07 |
13.84 |
13.89 |
13.55 |
13.63 |
22290手 |
3058万 |
-0.23 |
-1.66% |
2020-12-04 |
14.00 |
14.00 |
13.71 |
13.86 |
14824手 |
2052万 |
-0.11 |
-0.79% |
2020-12-03 |
13.94 |
14.07 |
13.81 |
13.97 |
21392手 |
2985万 |
0.38 |
2.80% |
2020-11-30 |
13.46 |
13.78 |
13.38 |
13.59 |
22828手 |
3109万 |
0.07 |
0.52% |
2020-11-27 |
13.83 |
13.83 |
13.30 |
13.52 |
28372手 |
3835万 |
-0.19 |
-1.39% |
2020-11-26 |
13.70 |
13.91 |
13.65 |
13.71 |
20938手 |
2883万 |
0.00 |
0.00% |
2020-11-25 |
14.07 |
14.19 |
13.70 |
13.71 |
28203手 |
3926万 |
-0.36 |
-2.56% |
2020-11-24 |
13.85 |
14.35 |
13.77 |
14.07 |
50859手 |
7181万 |
0.25 |
1.81% |
2020-11-23 |
13.83 |
13.91 |
13.65 |
13.82 |
23258手 |
3197万 |
-0.05 |
-0.36% |
2020-11-20 |
13.98 |
14.15 |
13.84 |
13.87 |
23633手 |
3296万 |
-0.12 |
-0.86% |
2020-11-19 |
13.60 |
14.01 |
13.60 |
13.99 |
23572手 |
3273万 |
0.17 |
1.23% |
2020-11-18 |
13.79 |
14.01 |
13.74 |
13.82 |
25069手 |
3484万 |
0.00 |
0.00% |
2020-11-17 |
13.93 |
13.95 |
13.51 |
13.82 |
33139手 |
4537万 |
-0.05 |
-0.36% |
2020-11-16 |
14.29 |
14.34 |
13.82 |
13.87 |
34272手 |
4775万 |
-0.33 |
-2.32% |
2020-11-13 |
14.10 |
14.29 |
13.90 |
14.20 |
31018手 |
4382万 |
0.08 |
0.57% |
2020-11-12 |
14.34 |
14.50 |
13.99 |
14.12 |
35797手 |
5082万 |
-0.22 |
-1.53% |
2020-11-11 |
15.09 |
15.13 |
14.26 |
14.34 |
59205手 |
8590万 |
-0.73 |
-4.84% |
2020-11-10 |
15.49 |
15.58 |
14.82 |
15.07 |
43259手 |
6527万 |
-0.29 |
-1.89% |
2020-11-09 |
15.09 |
15.64 |
15.07 |
15.36 |
57181手 |
8825万 |
0.29 |
1.92% |
2020-11-06 |
15.59 |
15.59 |
14.96 |
15.07 |
57308手 |
8698万 |
-0.56 |
-3.58% |
2020-11-05 |
15.70 |
15.77 |
15.33 |
15.63 |
48379手 |
7518万 |
0.16 |
1.03% |
2020-11-04 |
15.60 |
15.75 |
15.42 |
15.47 |
42617手 |
6638万 |
-0.16 |
-1.02% |
2020-11-03 |
15.39 |
15.79 |
15.24 |
15.63 |
65248手 |
10167万 |
0.43 |
2.83% |
2020-11-02 |
14.97 |
15.32 |
14.80 |
15.20 |
51899手 |
7824万 |
0.29 |
1.95% |
2020-10-30 |
15.98 |
16.09 |
14.77 |
14.91 |
113480手 |
17389万 |
-1.05 |
-6.58% |
2020-10-29 |
16.32 |
16.47 |
15.96 |
15.96 |
78063手 |
12643万 |
-0.77 |
-4.60% |
2020-10-28 |
16.33 |
16.91 |
16.11 |
16.73 |
87638手 |
14502万 |
0.18 |
1.09% |
2020-10-27 |
16.85 |
16.99 |
16.10 |
16.55 |
109753手 |
17976万 |
-0.50 |
-2.93% |
2020-10-26 |
16.28 |
17.58 |
15.58 |
17.05 |
157794手 |
26226万 |
0.30 |
1.79% |
2020-10-23 |
16.40 |
17.08 |
16.23 |
16.75 |
131720手 |
22028万 |
0.25 |
1.51% |
2020-10-22 |
16.29 |
16.62 |
15.89 |
16.50 |
97582手 |
15968万 |
0.30 |
1.85% |
2020-10-21 |
16.62 |
16.64 |
16.07 |
16.20 |
99690手 |
16216万 |
-0.46 |
-2.76% |
2020-10-20 |
16.28 |
16.84 |
16.02 |
16.66 |
111845手 |
18490万 |
0.48 |
2.97% |
2020-10-19 |
16.21 |
16.96 |
16.09 |
16.18 |
122827手 |
20184万 |
-0.02 |
-0.12% |
2020-10-16 |
16.02 |
16.45 |
15.74 |
16.20 |
112190手 |
17960万 |
-0.26 |
-1.58% |
2020-10-15 |
16.18 |
16.56 |
16.01 |
16.46 |
147522手 |
23982万 |
-0.12 |
-0.72% |
2020-10-14 |
15.40 |
17.68 |
15.40 |
16.58 |
221259手 |
36498万 |
1.46 |
9.66% |
2020-10-13 |
14.98 |
15.18 |
14.76 |
15.12 |
69478手 |
10418万 |
0.13 |
0.87% |
2020-10-12 |
14.48 |
14.99 |
14.41 |
14.99 |
74907手 |
11081万 |
0.51 |
3.52% |
2020-10-09 |
14.19 |
14.53 |
14.17 |
14.48 |
51992手 |
7453万 |
0.50 |
3.58% |
2020-09-30 |
14.26 |
14.36 |
13.83 |
13.98 |
46013手 |
6455万 |
-0.23 |
-1.62% |
2020-09-29 |
14.25 |
14.53 |
14.10 |
14.21 |
46564手 |
6635万 |
0.08 |
0.57% |
2020-09-28 |
14.30 |
14.72 |
14.01 |
14.13 |
47014手 |
6733万 |
0.00 |
0.00% |
2020-09-25 |
14.57 |
14.77 |
14.02 |
14.13 |
67879手 |
9707万 |
-0.37 |
-2.55% |
2020-09-24 |
15.57 |
15.57 |
14.44 |
14.50 |
122459手 |
18172万 |
-1.23 |
-7.82% |
2020-09-23 |
15.30 |
15.85 |
14.93 |
15.73 |
128495手 |
19872万 |
0.57 |
3.76% |
2020-09-22 |
15.52 |
16.18 |
15.05 |
15.16 |
127650手 |
19839万 |
-0.64 |
-4.05% |
2020-09-21 |
15.21 |
16.47 |
15.21 |
15.80 |
198473手 |
31505万 |
0.45 |
2.93% |
2020-09-18 |
15.25 |
15.70 |
14.88 |
15.35 |
199304手 |
30410万 |
-0.39 |
-2.48% |
2020-09-17 |
15.32 |
17.33 |
15.32 |
15.74 |
296655手 |
48925万 |
1.30 |
9.00% |
2020-09-16 |
14.48 |
14.69 |
14.21 |
14.44 |
47317手 |
6825万 |
-0.11 |
-0.76% |
2020-09-15 |
14.58 |
14.87 |
14.26 |
14.55 |
60368手 |
8755万 |
0.04 |
0.28% |
2020-09-14 |
13.74 |
14.68 |
13.72 |
14.51 |
94064手 |
13447万 |
0.79 |
5.76% |
2020-09-11 |
13.28 |
13.88 |
13.20 |
13.72 |
58402手 |
7949万 |
0.37 |
2.77% |
2020-09-10 |
14.50 |
14.70 |
13.28 |
13.35 |
128490手 |
17863万 |
-1.24 |
-8.50% |
2020-09-09 |
15.25 |
16.30 |
14.58 |
14.59 |
153494手 |
23633万 |
-0.93 |
-5.99% |
2020-09-08 |
14.75 |
15.64 |
14.70 |
15.52 |
105253手 |
15996万 |
0.73 |
4.94% |
2020-09-07 |
14.92 |
15.48 |
14.67 |
14.79 |
105941手 |
16001万 |
-0.13 |
-0.87% |
2020-09-04 |
14.30 |
14.95 |
14.09 |
14.92 |
92343手 |
13540万 |
0.47 |
3.25% |
2020-09-03 |
14.72 |
14.78 |
14.41 |
14.45 |
62088手 |
9040万 |
-0.30 |
-2.03% |
2020-09-02 |
14.18 |
14.96 |
14.10 |
14.75 |
98067手 |
14357万 |
0.55 |
3.87% |
2020-09-01 |
13.86 |
14.26 |
13.73 |
14.20 |
46451手 |
6481万 |
0.29 |
2.08% |
2020-08-31 |
14.30 |
14.38 |
13.88 |
13.91 |
58743手 |
8290万 |
-0.48 |
-3.34% |
2020-08-28 |
14.22 |
14.45 |
13.96 |
14.39 |
70189手 |
9940万 |
-0.02 |
-0.14% |
2020-08-27 |
13.77 |
14.81 |
13.43 |
14.41 |
114769手 |
16352万 |
0.73 |
5.34% |
2020-08-26 |
13.83 |
14.49 |
13.50 |
13.68 |
92241手 |
12923万 |
-0.23 |
-1.65% |
2020-08-25 |
13.39 |
14.09 |
13.23 |
13.91 |
91987手 |
12648万 |
0.48 |
3.57% |
2020-08-24 |
13.39 |
13.89 |
13.13 |
13.43 |
64099手 |
8611万 |
0.15 |
1.13% |
2020-08-21 |
13.14 |
13.28 |
13.03 |
13.28 |
36977手 |
4869万 |
0.25 |
1.92% |
2020-08-20 |
12.91 |
13.28 |
12.73 |
13.03 |
34707手 |
4537万 |
0.11 |
0.85% |
2020-08-19 |
13.19 |
13.19 |
12.92 |
12.92 |
30770手 |
4015万 |
-0.20 |
-1.52% |
2020-08-18 |
13.15 |
13.24 |
13.07 |
13.12 |
33292手 |
4377万 |
-0.01 |
-0.08% |
2020-08-17 |
13.02 |
13.17 |
12.93 |
13.13 |
35193手 |
4611万 |
0.11 |
0.84% |
2020-08-14 |
12.81 |
13.04 |
12.63 |
13.02 |
30077手 |
3873万 |
0.21 |
1.64% |
2020-08-13 |
12.74 |
13.04 |
12.67 |
12.81 |
26320手 |
3394万 |
0.09 |
0.71% |
2020-08-12 |
12.70 |
12.75 |
12.00 |
12.72 |
28090手 |
3530万 |
-0.02 |
-0.16% |
2020-08-11 |
12.98 |
13.08 |
12.70 |
12.74 |
32377手 |
4170万 |
-0.26 |
-2.00% |
2020-08-10 |
12.72 |
13.07 |
12.72 |
13.00 |
33532手 |
4331万 |
0.19 |
1.48% |
2020-08-07 |
13.14 |
13.14 |
12.70 |
12.81 |
40548手 |
5216万 |
-0.36 |
-2.73% |
2020-08-06 |
13.17 |
13.26 |
12.90 |
13.17 |
37290手 |
4897万 |
0.02 |
0.15% |
2020-08-05 |
13.16 |
13.20 |
12.86 |
13.15 |
31823手 |
4151万 |
0.01 |
0.08% |
2020-08-04 |
13.25 |
13.32 |
13.05 |
13.14 |
36572手 |
4816万 |
-0.10 |
-0.76% |
2020-08-03 |
13.11 |
13.35 |
13.06 |
13.24 |
48791手 |
6445万 |
0.27 |
2.08% |
2020-07-31 |
13.01 |
13.14 |
12.78 |
12.97 |
40872手 |
5292万 |
0.04 |
0.31% |
2020-07-30 |
13.08 |
13.25 |
12.89 |
12.93 |
28156手 |
3676万 |
-0.15 |
-1.15% |
2020-07-29 |
12.72 |
13.12 |
12.62 |
13.08 |
29002手 |
3745万 |
0.33 |
2.59% |
2020-07-28 |
12.51 |
13.06 |
12.48 |
12.75 |
29878手 |
3817万 |
0.27 |
2.16% |
2020-07-27 |
12.72 |
12.85 |
12.40 |
12.48 |
33096手 |
4145万 |
-0.29 |
-2.27% |
2020-07-24 |
13.10 |
13.70 |
12.72 |
12.77 |
65006手 |
8604万 |
-0.47 |
-3.55% |
2020-07-23 |
13.20 |
13.26 |
12.77 |
13.24 |
33697手 |
4393万 |
-0.05 |
-0.38% |
2020-07-22 |
13.20 |
13.50 |
13.12 |
13.29 |
29578手 |
3943万 |
0.02 |
0.15% |
2020-07-21 |
13.14 |
13.54 |
13.14 |
13.27 |
29210手 |
3885万 |
0.04 |
0.30% |