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 |
10.62 |
10.69 |
10.55 |
10.65 |
11170手 |
1186万 |
0.03 |
0.28% |
2021-03-02 |
10.84 |
10.89 |
10.57 |
10.62 |
13040手 |
1393万 |
-0.18 |
-1.67% |
2021-03-01 |
10.80 |
10.88 |
10.68 |
10.80 |
11682手 |
1258万 |
0.16 |
1.50% |
2021-02-26 |
10.61 |
10.82 |
10.60 |
10.64 |
15481手 |
1659万 |
-0.07 |
-0.65% |
2021-02-25 |
11.02 |
11.10 |
10.71 |
10.71 |
18336手 |
1987万 |
-0.30 |
-2.73% |
2021-02-24 |
10.81 |
11.14 |
10.81 |
11.01 |
15929手 |
1752万 |
0.16 |
1.48% |
2021-02-23 |
11.10 |
11.13 |
10.82 |
10.85 |
18233手 |
1994万 |
-0.25 |
-2.25% |
2021-02-22 |
11.28 |
11.37 |
11.07 |
11.10 |
28137手 |
3160万 |
-0.13 |
-1.16% |
2021-02-19 |
11.09 |
11.27 |
11.00 |
11.23 |
20224手 |
2260万 |
0.09 |
0.81% |
2021-02-18 |
11.02 |
11.30 |
10.95 |
11.14 |
23497手 |
2618万 |
0.13 |
1.18% |
2021-02-10 |
10.86 |
11.15 |
10.61 |
11.01 |
30115手 |
3271万 |
0.30 |
2.80% |
2021-02-09 |
10.15 |
10.76 |
10.12 |
10.71 |
22478手 |
2343万 |
0.59 |
5.83% |
2021-02-08 |
10.12 |
10.35 |
10.02 |
10.12 |
19326手 |
1963万 |
0.00 |
0.00% |
2021-02-05 |
10.03 |
10.28 |
9.99 |
10.12 |
15851手 |
1605万 |
0.08 |
0.80% |
2021-02-04 |
10.17 |
10.30 |
9.93 |
10.04 |
15328手 |
1550万 |
-0.14 |
-1.38% |
2021-02-03 |
10.67 |
10.70 |
10.17 |
10.18 |
19565手 |
2029万 |
-0.48 |
-4.50% |
2021-02-02 |
10.50 |
10.68 |
10.20 |
10.66 |
18538手 |
1932万 |
0.21 |
2.01% |
2021-02-01 |
10.60 |
10.79 |
10.41 |
10.45 |
17585手 |
1854万 |
-0.19 |
-1.79% |
2021-01-29 |
11.33 |
11.35 |
10.60 |
10.64 |
31914手 |
3458万 |
-0.57 |
-5.08% |
2021-01-28 |
11.10 |
11.75 |
11.00 |
11.21 |
33059手 |
3762万 |
-0.01 |
-0.09% |
2021-01-27 |
11.38 |
11.84 |
11.15 |
11.22 |
39641手 |
4531万 |
-0.27 |
-2.35% |
2021-01-26 |
11.93 |
11.97 |
11.23 |
11.49 |
56569手 |
6566万 |
-0.61 |
-5.04% |
2021-01-25 |
11.31 |
12.47 |
11.16 |
12.10 |
72621手 |
8533万 |
0.63 |
5.49% |
2021-01-22 |
11.16 |
11.50 |
11.02 |
11.47 |
37942手 |
4278万 |
0.17 |
1.50% |
2021-01-21 |
10.91 |
11.57 |
10.89 |
11.30 |
53616手 |
6072万 |
0.36 |
3.29% |
2021-01-20 |
10.51 |
11.07 |
10.51 |
10.94 |
31679手 |
3437万 |
0.32 |
3.01% |
2021-01-19 |
10.48 |
10.66 |
10.48 |
10.62 |
16773手 |
1775万 |
0.05 |
0.47% |
2021-01-18 |
10.23 |
10.64 |
10.22 |
10.57 |
20815手 |
2183万 |
0.25 |
2.42% |
2021-01-15 |
10.04 |
10.44 |
9.91 |
10.32 |
21664手 |
2218万 |
0.28 |
2.79% |
2021-01-14 |
9.93 |
10.09 |
9.70 |
10.04 |
18922手 |
1873万 |
0.07 |
0.70% |
2021-01-13 |
10.20 |
10.20 |
9.74 |
9.97 |
36108手 |
3565万 |
-0.21 |
-2.06% |
2021-01-12 |
10.00 |
10.59 |
10.00 |
10.18 |
32561手 |
3354万 |
0.24 |
2.41% |
2021-01-11 |
10.33 |
10.48 |
9.88 |
9.94 |
29627手 |
2983万 |
-0.47 |
-4.51% |
2021-01-08 |
10.48 |
10.69 |
10.18 |
10.41 |
18158手 |
1890万 |
-0.09 |
-0.86% |
2021-01-07 |
11.03 |
11.18 |
10.35 |
10.50 |
36545手 |
3910万 |
-0.60 |
-5.41% |
2021-01-06 |
11.06 |
11.28 |
11.03 |
11.10 |
25188手 |
2802万 |
-0.02 |
-0.18% |
2021-01-05 |
11.20 |
11.21 |
11.03 |
11.12 |
17565手 |
1951万 |
-0.06 |
-0.54% |
2021-01-04 |
11.08 |
11.26 |
11.04 |
11.18 |
21469手 |
2394万 |
0.09 |
0.81% |
2020-12-31 |
10.91 |
11.13 |
10.85 |
11.09 |
17895手 |
1974万 |
0.13 |
1.19% |
2020-12-30 |
11.15 |
11.18 |
10.93 |
10.96 |
22910手 |
2521万 |
-0.24 |
-2.14% |
2020-12-29 |
11.13 |
11.42 |
11.05 |
11.20 |
20171手 |
2262万 |
0.16 |
1.45% |
2020-12-28 |
11.19 |
11.22 |
11.01 |
11.04 |
20367手 |
2257万 |
-0.11 |
-0.99% |
2020-12-25 |
11.32 |
11.33 |
11.05 |
11.15 |
20066手 |
2245万 |
0.01 |
0.09% |
2020-12-24 |
11.40 |
11.60 |
11.13 |
11.14 |
27782手 |
3141万 |
-0.34 |
-2.96% |
2020-12-23 |
11.77 |
11.77 |
11.32 |
11.48 |
25099手 |
2887万 |
-0.30 |
-2.55% |
2020-12-22 |
11.53 |
12.04 |
11.42 |
11.78 |
37963手 |
4467万 |
0.30 |
2.61% |
2020-12-21 |
11.53 |
11.53 |
11.08 |
11.48 |
25751手 |
2919万 |
0.05 |
0.44% |
2020-12-18 |
12.08 |
12.14 |
11.40 |
11.43 |
55070手 |
6463万 |
-0.70 |
-5.77% |
2020-12-17 |
12.09 |
12.25 |
12.05 |
12.13 |
19332手 |
2345万 |
-0.01 |
-0.08% |
2020-12-16 |
12.36 |
12.36 |
12.10 |
12.14 |
22361手 |
2722万 |
-0.15 |
-1.22% |
2020-12-15 |
12.37 |
12.52 |
12.27 |
12.29 |
18823手 |
2327万 |
-0.14 |
-1.13% |
2020-12-14 |
12.45 |
12.59 |
12.23 |
12.43 |
26724手 |
3310万 |
-0.15 |
-1.19% |
2020-12-11 |
12.52 |
12.84 |
12.40 |
12.58 |
33000手 |
4157万 |
0.13 |
1.04% |
2020-12-10 |
12.55 |
12.64 |
12.45 |
12.45 |
20314手 |
2541万 |
-0.08 |
-0.64% |
2020-12-09 |
12.67 |
12.76 |
12.50 |
12.53 |
21134手 |
2670万 |
-0.15 |
-1.18% |
2020-12-08 |
12.82 |
12.96 |
12.62 |
12.68 |
25811手 |
3296万 |
-0.13 |
-1.01% |
2020-12-07 |
12.82 |
12.98 |
12.70 |
12.81 |
29013手 |
3722万 |
0.00 |
0.00% |
2020-12-04 |
12.60 |
12.82 |
12.52 |
12.81 |
34815手 |
4430万 |
0.18 |
1.43% |
2020-12-03 |
12.46 |
12.80 |
12.44 |
12.63 |
26323手 |
3324万 |
-0.01 |
-0.08% |
2020-11-30 |
12.38 |
12.89 |
12.33 |
12.64 |
35569手 |
4500万 |
0.23 |
1.85% |
2020-11-27 |
12.48 |
12.52 |
12.34 |
12.41 |
15490手 |
1918万 |
-0.04 |
-0.32% |
2020-11-26 |
12.43 |
12.53 |
12.38 |
12.45 |
18698手 |
2329万 |
-0.01 |
-0.08% |
2020-11-25 |
12.57 |
12.60 |
12.44 |
12.46 |
27626手 |
3449万 |
-0.15 |
-1.19% |
2020-11-24 |
12.63 |
12.69 |
12.57 |
12.61 |
20024手 |
2526万 |
-0.08 |
-0.63% |
2020-11-23 |
12.55 |
12.74 |
12.47 |
12.69 |
24533手 |
3099万 |
0.12 |
0.95% |
2020-11-20 |
12.70 |
12.74 |
12.54 |
12.57 |
21659手 |
2730万 |
-0.13 |
-1.02% |
2020-11-19 |
12.58 |
12.74 |
12.43 |
12.70 |
26409手 |
3334万 |
0.12 |
0.95% |
2020-11-18 |
12.59 |
12.70 |
12.54 |
12.58 |
23229手 |
2928万 |
-0.01 |
-0.08% |
2020-11-17 |
12.78 |
12.88 |
12.45 |
12.59 |
35492手 |
4449万 |
-0.19 |
-1.49% |
2020-11-16 |
13.00 |
13.02 |
12.74 |
12.78 |
30644手 |
3930万 |
-0.08 |
-0.62% |
2020-11-13 |
12.97 |
13.13 |
12.74 |
12.86 |
36555手 |
4716万 |
-0.11 |
-0.85% |
2020-11-12 |
13.11 |
13.24 |
12.90 |
12.97 |
36369手 |
4734万 |
-0.15 |
-1.14% |
2020-11-11 |
13.30 |
13.34 |
12.97 |
13.12 |
44487手 |
5830万 |
-0.24 |
-1.80% |
2020-11-10 |
13.43 |
13.50 |
13.25 |
13.36 |
57368手 |
7671万 |
-0.01 |
-0.07% |
2020-11-09 |
12.81 |
13.60 |
12.81 |
13.37 |
89626手 |
11958万 |
0.53 |
4.13% |
2020-11-06 |
13.24 |
13.25 |
12.77 |
12.84 |
45703手 |
5902万 |
-0.35 |
-2.65% |
2020-11-05 |
13.30 |
13.39 |
13.06 |
13.19 |
40844手 |
5385万 |
0.07 |
0.53% |
2020-11-04 |
13.55 |
13.56 |
13.03 |
13.12 |
52099手 |
6874万 |
-0.23 |
-1.72% |
2020-11-03 |
12.80 |
13.73 |
12.69 |
13.35 |
99822手 |
13342万 |
0.62 |
4.87% |
2020-11-02 |
12.83 |
12.89 |
12.45 |
12.73 |
51287手 |
6492万 |
-0.19 |
-1.47% |
2020-10-30 |
13.53 |
13.55 |
12.90 |
12.92 |
76697手 |
10165万 |
-0.67 |
-4.93% |
2020-10-29 |
13.23 |
13.79 |
13.15 |
13.59 |
77460手 |
10489万 |
0.14 |
1.04% |
2020-10-28 |
13.79 |
13.85 |
13.32 |
13.45 |
72694手 |
9834万 |
-0.18 |
-1.32% |
2020-10-27 |
13.38 |
13.77 |
13.31 |
13.63 |
81921手 |
11129万 |
0.18 |
1.34% |
2020-10-26 |
13.18 |
13.53 |
13.03 |
13.45 |
41986手 |
5611万 |
0.26 |
1.97% |
2020-10-23 |
13.49 |
13.63 |
13.18 |
13.19 |
56368手 |
7539万 |
-0.21 |
-1.57% |
2020-10-22 |
13.32 |
13.55 |
13.11 |
13.40 |
40865手 |
5457万 |
0.04 |
0.30% |
2020-10-21 |
13.54 |
13.74 |
13.27 |
13.36 |
41255手 |
5562万 |
-0.18 |
-1.33% |
2020-10-20 |
13.31 |
13.67 |
13.22 |
13.54 |
40045手 |
5389万 |
0.19 |
1.42% |
2020-10-19 |
13.52 |
13.68 |
13.27 |
13.35 |
49092手 |
6597万 |
-0.24 |
-1.77% |
2020-10-16 |
13.23 |
13.65 |
13.19 |
13.59 |
52554手 |
7058万 |
0.34 |
2.57% |
2020-10-15 |
13.46 |
13.54 |
13.22 |
13.25 |
38509手 |
5143万 |
-0.19 |
-1.41% |
2020-10-14 |
13.84 |
13.84 |
13.35 |
13.44 |
69162手 |
9329万 |
-0.21 |
-1.54% |
2020-10-13 |
13.39 |
13.99 |
13.31 |
13.65 |
107634手 |
14726万 |
0.39 |
2.94% |
2020-10-12 |
12.88 |
13.37 |
12.73 |
13.26 |
79686手 |
10445万 |
0.51 |
4.00% |
2020-10-09 |
12.45 |
12.85 |
12.38 |
12.75 |
54026手 |
6864万 |
0.46 |
3.74% |
2020-09-30 |
12.35 |
12.65 |
12.10 |
12.29 |
38413手 |
4741万 |
0.04 |
0.33% |
2020-09-29 |
12.20 |
12.35 |
12.09 |
12.25 |
28638手 |
3505万 |
0.11 |
0.91% |
2020-09-28 |
12.40 |
12.45 |
12.11 |
12.14 |
28650手 |
3504万 |
-0.22 |
-1.78% |
2020-09-25 |
12.66 |
12.85 |
12.26 |
12.36 |
55073手 |
6899万 |
-0.25 |
-1.98% |
2020-09-24 |
12.88 |
13.05 |
12.57 |
12.61 |
52080手 |
6620万 |
-0.43 |
-3.30% |
2020-09-23 |
12.77 |
13.19 |
12.69 |
13.04 |
68496手 |
8902万 |
0.28 |
2.19% |
2020-09-22 |
12.69 |
13.05 |
12.65 |
12.76 |
49955手 |
6428万 |
-0.09 |
-0.70% |
2020-09-21 |
12.96 |
13.10 |
12.82 |
12.85 |
49434手 |
6393万 |
-0.16 |
-1.23% |
2020-09-18 |
13.11 |
13.18 |
12.83 |
13.01 |
59354手 |
7696万 |
-0.18 |
-1.36% |
2020-09-17 |
12.97 |
13.24 |
12.88 |
13.19 |
53249手 |
6953万 |
0.18 |
1.38% |
2020-09-16 |
13.38 |
13.40 |
12.85 |
13.01 |
52160手 |
6799万 |
-0.34 |
-2.55% |
2020-09-15 |
13.50 |
13.56 |
13.15 |
13.35 |
57047手 |
7594万 |
-0.07 |
-0.52% |
2020-09-14 |
13.02 |
13.63 |
12.85 |
13.42 |
66743手 |
8914万 |
0.40 |
3.07% |
2020-09-11 |
12.76 |
13.08 |
12.60 |
13.02 |
61163手 |
7914万 |
0.22 |
1.72% |
2020-09-10 |
14.02 |
14.18 |
12.57 |
12.80 |
107032手 |
14251万 |
-1.20 |
-8.57% |
2020-09-09 |
14.02 |
14.49 |
13.76 |
14.00 |
114791手 |
16212万 |
-0.29 |
-2.03% |
2020-09-08 |
14.20 |
14.38 |
13.71 |
14.29 |
114313手 |
16044万 |
0.15 |
1.06% |
2020-09-07 |
13.91 |
14.56 |
13.76 |
14.14 |
136691手 |
19287万 |
0.37 |
2.69% |
2020-09-04 |
13.24 |
13.92 |
13.12 |
13.77 |
81023手 |
11085万 |
0.17 |
1.25% |