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 |
2021-04-16 |
8.98 |
9.11 |
8.96 |
9.07 |
45933手 |
4156万 |
0.07 |
0.78% |
2021-04-15 |
9.13 |
9.13 |
8.83 |
9.00 |
76607手 |
6857万 |
-0.20 |
-2.17% |
2021-04-14 |
9.31 |
9.39 |
9.05 |
9.20 |
104182手 |
9550万 |
-0.27 |
-2.85% |
2021-04-13 |
9.18 |
9.75 |
8.89 |
9.47 |
151864手 |
14249万 |
0.30 |
3.27% |
2021-04-12 |
9.32 |
9.33 |
9.02 |
9.17 |
75578手 |
6934万 |
-0.06 |
-0.65% |
2021-04-09 |
9.20 |
9.34 |
9.11 |
9.23 |
48728手 |
4503万 |
0.03 |
0.33% |
2021-04-08 |
9.40 |
9.42 |
9.18 |
9.20 |
78870手 |
7301万 |
-0.25 |
-2.65% |
2021-04-07 |
9.38 |
9.57 |
9.32 |
9.45 |
73160手 |
6909万 |
0.07 |
0.75% |
2021-04-06 |
9.26 |
9.48 |
9.23 |
9.38 |
69367手 |
6508万 |
0.07 |
0.75% |
2021-04-02 |
9.75 |
9.75 |
9.28 |
9.31 |
114539手 |
10784万 |
-0.44 |
-4.51% |
2021-04-01 |
9.95 |
10.08 |
9.66 |
9.75 |
100351手 |
9829万 |
-0.31 |
-3.08% |
2021-03-31 |
10.00 |
10.15 |
9.64 |
10.06 |
97894手 |
9718万 |
0.22 |
2.24% |
2021-03-30 |
10.03 |
10.05 |
9.66 |
9.84 |
111661手 |
10946万 |
-0.39 |
-3.81% |
2021-03-29 |
10.00 |
10.49 |
9.95 |
10.23 |
132476手 |
13536万 |
0.23 |
2.30% |
2021-03-26 |
9.76 |
10.24 |
9.57 |
10.00 |
154664手 |
15384万 |
0.43 |
4.49% |
2021-03-25 |
10.19 |
10.48 |
9.56 |
9.57 |
175086手 |
17247万 |
-0.84 |
-8.07% |
2021-03-24 |
10.16 |
10.92 |
10.15 |
10.41 |
164503手 |
17469万 |
0.07 |
0.68% |
2021-03-23 |
10.95 |
10.95 |
10.28 |
10.34 |
194895手 |
20555万 |
-0.82 |
-7.35% |
2021-03-22 |
10.91 |
11.35 |
10.71 |
11.16 |
224759手 |
24891万 |
0.47 |
4.40% |
2021-03-19 |
10.49 |
11.18 |
10.38 |
10.69 |
160463手 |
17365万 |
-0.11 |
-1.02% |
2021-03-18 |
10.81 |
11.18 |
10.51 |
10.80 |
183751手 |
19927万 |
-0.17 |
-1.55% |
2021-03-17 |
10.95 |
11.14 |
10.68 |
10.97 |
224582手 |
24523万 |
-0.42 |
-3.69% |
2021-03-16 |
10.20 |
11.39 |
10.01 |
11.39 |
294864手 |
31785万 |
1.07 |
10.37% |
2021-03-15 |
10.51 |
11.18 |
10.12 |
10.32 |
195271手 |
20428万 |
-0.21 |
-1.99% |
2021-03-12 |
10.00 |
10.89 |
9.71 |
10.53 |
276965手 |
28580万 |
0.38 |
3.74% |
2021-03-11 |
9.74 |
10.58 |
9.61 |
10.15 |
259346手 |
26426万 |
0.25 |
2.52% |
2021-03-10 |
9.21 |
10.75 |
8.96 |
9.90 |
272999手 |
27567万 |
0.94 |
10.49% |
2021-03-09 |
9.81 |
9.86 |
8.92 |
8.96 |
160617手 |
14897万 |
-1.08 |
-10.76% |
2021-03-08 |
9.66 |
10.14 |
9.54 |
10.04 |
182178手 |
17887万 |
0.44 |
4.58% |
2021-03-05 |
9.69 |
9.85 |
9.25 |
9.60 |
156049手 |
14869万 |
-0.25 |
-2.54% |
2021-03-04 |
9.28 |
9.95 |
9.24 |
9.85 |
169322手 |
16515万 |
0.47 |
5.01% |
2021-03-03 |
9.07 |
9.48 |
8.82 |
9.38 |
109993手 |
10112万 |
0.31 |
3.42% |
2021-03-02 |
9.14 |
9.20 |
8.83 |
9.07 |
65426手 |
5891万 |
0.01 |
0.11% |
2021-03-01 |
9.00 |
9.12 |
8.91 |
9.06 |
67077手 |
6050万 |
-0.02 |
-0.22% |
2021-02-26 |
8.78 |
9.30 |
8.73 |
9.08 |
94468手 |
8563万 |
0.32 |
3.65% |
2021-02-25 |
8.90 |
9.07 |
8.68 |
8.76 |
67476手 |
5962万 |
-0.02 |
-0.23% |
2021-02-24 |
8.66 |
9.00 |
8.65 |
8.78 |
90958手 |
8016万 |
0.10 |
1.15% |
2021-02-23 |
8.91 |
9.20 |
8.60 |
8.68 |
86179手 |
7594万 |
-0.25 |
-2.80% |
2021-02-22 |
9.36 |
9.39 |
8.90 |
8.93 |
127627手 |
11567万 |
0.48 |
5.68% |
2021-02-19 |
8.05 |
8.46 |
8.04 |
8.45 |
58498手 |
4861万 |
0.41 |
5.10% |
2021-02-18 |
7.90 |
8.15 |
7.80 |
8.04 |
58869手 |
4716万 |
0.38 |
4.96% |
2021-02-10 |
7.58 |
7.95 |
7.56 |
7.66 |
47594手 |
3656万 |
0.11 |
1.46% |
2021-02-09 |
7.48 |
7.64 |
7.45 |
7.55 |
32306手 |
2434万 |
0.07 |
0.94% |
2021-02-08 |
7.76 |
7.81 |
7.42 |
7.48 |
35895手 |
2703万 |
-0.24 |
-3.11% |
2021-02-05 |
7.80 |
7.99 |
7.71 |
7.72 |
31421手 |
2453万 |
-0.03 |
-0.39% |
2021-02-04 |
8.06 |
8.07 |
7.71 |
7.75 |
40179手 |
3142万 |
-0.27 |
-3.37% |
2021-02-03 |
8.18 |
8.25 |
7.98 |
8.02 |
32370手 |
2616万 |
-0.13 |
-1.59% |
2021-02-02 |
8.35 |
8.35 |
8.08 |
8.15 |
35319手 |
2886万 |
-0.14 |
-1.69% |
2021-02-01 |
8.18 |
8.48 |
8.16 |
8.29 |
41461手 |
3445万 |
0.11 |
1.34% |
2021-01-29 |
8.53 |
8.59 |
8.05 |
8.18 |
55778手 |
4625万 |
-0.31 |
-3.65% |
2021-01-28 |
8.66 |
8.79 |
8.43 |
8.49 |
54753手 |
4697万 |
-0.24 |
-2.75% |
2021-01-27 |
8.80 |
8.98 |
8.64 |
8.73 |
56785手 |
4968万 |
-0.11 |
-1.24% |
2021-01-26 |
9.11 |
9.18 |
8.80 |
8.84 |
63446手 |
5670万 |
-0.16 |
-1.78% |
2021-01-25 |
9.46 |
9.47 |
8.92 |
9.00 |
95164手 |
8701万 |
-0.46 |
-4.86% |
2021-01-22 |
9.60 |
10.10 |
9.44 |
9.46 |
86670手 |
8422万 |
-0.22 |
-2.27% |
2021-01-21 |
9.70 |
10.17 |
9.61 |
9.68 |
85610手 |
8435万 |
0.02 |
0.21% |
2021-01-20 |
9.38 |
9.68 |
9.27 |
9.66 |
67708手 |
6403万 |
0.25 |
2.66% |
2021-01-19 |
9.39 |
9.62 |
9.34 |
9.41 |
65700手 |
6232万 |
-0.04 |
-0.42% |
2021-01-18 |
9.30 |
9.53 |
9.22 |
9.45 |
67767手 |
6379万 |
0.13 |
1.40% |
2021-01-15 |
8.88 |
9.34 |
8.88 |
9.32 |
109933手 |
10073万 |
0.50 |
5.67% |
2021-01-14 |
8.85 |
8.90 |
8.53 |
8.82 |
89855手 |
7857万 |
-0.10 |
-1.12% |
2021-01-13 |
9.46 |
9.48 |
8.88 |
8.92 |
120358手 |
10924万 |
-0.61 |
-6.40% |
2021-01-12 |
9.84 |
9.97 |
9.34 |
9.53 |
98116手 |
9426万 |
-0.20 |
-2.06% |
2021-01-11 |
10.45 |
10.46 |
9.67 |
9.73 |
118548手 |
11834万 |
-0.75 |
-7.16% |
2021-01-08 |
11.19 |
11.37 |
10.38 |
10.48 |
140962手 |
15000万 |
-0.76 |
-6.76% |
2021-01-07 |
12.06 |
12.18 |
10.91 |
11.24 |
170467手 |
19454万 |
-0.97 |
-7.94% |
2021-01-06 |
11.84 |
12.88 |
11.84 |
12.21 |
168573手 |
20876万 |
0.19 |
1.58% |
2021-01-05 |
12.25 |
12.88 |
11.90 |
12.02 |
181673手 |
22322万 |
0.25 |
2.12% |
2021-01-04 |
11.25 |
11.97 |
11.24 |
11.77 |
153539手 |
17966万 |
0.39 |
3.43% |
2020-12-31 |
11.13 |
11.54 |
11.00 |
11.38 |
137525手 |
15520万 |
0.17 |
1.52% |
2020-12-30 |
11.12 |
11.63 |
10.98 |
11.21 |
161990手 |
18334万 |
-0.08 |
-0.71% |
2020-12-29 |
12.64 |
12.65 |
11.02 |
11.29 |
259193手 |
30573万 |
-2.01 |
-15.11% |
2020-12-28 |
13.60 |
13.60 |
13.01 |
13.30 |
208015手 |
27579万 |
-0.63 |
-4.52% |
2020-12-25 |
13.52 |
14.31 |
13.32 |
13.93 |
297141手 |
41046万 |
0.21 |
1.53% |
2020-12-24 |
12.81 |
13.87 |
12.31 |
13.72 |
334866手 |
44669万 |
0.90 |
7.02% |
2020-12-23 |
12.38 |
13.23 |
12.25 |
12.82 |
251096手 |
32213万 |
0.43 |
3.47% |
2020-12-22 |
12.82 |
13.00 |
12.30 |
12.39 |
254253手 |
32156万 |
-0.86 |
-6.49% |
2020-12-21 |
11.69 |
13.80 |
11.59 |
13.25 |
326555手 |
41473万 |
1.56 |
13.35% |
2020-12-18 |
12.45 |
12.49 |
11.64 |
11.69 |
182982手 |
21801万 |
-0.65 |
-5.27% |
2020-12-17 |
12.15 |
12.52 |
11.35 |
12.34 |
231831手 |
27836万 |
-0.23 |
-1.83% |
2020-12-16 |
12.23 |
12.70 |
11.80 |
12.57 |
263394手 |
32302万 |
0.34 |
2.78% |
2020-12-15 |
11.50 |
12.87 |
11.34 |
12.23 |
312960手 |
38059万 |
0.65 |
5.61% |
2020-12-14 |
11.41 |
11.74 |
11.11 |
11.58 |
192768手 |
22003万 |
-0.07 |
-0.60% |
2020-12-11 |
12.12 |
12.24 |
11.30 |
11.65 |
267492手 |
31204万 |
-0.82 |
-6.58% |
2020-12-10 |
11.81 |
12.98 |
11.60 |
12.47 |
355775手 |
44103万 |
0.44 |
3.66% |
2020-12-09 |
13.21 |
13.55 |
11.92 |
12.03 |
446086手 |
56579万 |
-0.46 |
-3.68% |
2020-12-08 |
10.42 |
12.49 |
10.42 |
12.49 |
245336手 |
28930万 |
2.08 |
19.98% |
2020-12-07 |
10.77 |
11.12 |
10.41 |
10.41 |
140812手 |
14975万 |
0.32 |
3.17% |
2020-12-04 |
10.06 |
10.16 |
9.95 |
10.09 |
44705手 |
4507万 |
0.02 |
0.20% |
2020-12-03 |
10.26 |
10.29 |
10.07 |
10.07 |
52445手 |
5324万 |
-0.06 |
-0.59% |
2020-11-30 |
10.42 |
10.53 |
10.13 |
10.13 |
65935手 |
6769万 |
-0.30 |
-2.88% |
2020-11-27 |
10.70 |
10.72 |
10.26 |
10.43 |
67519手 |
7073万 |
-0.33 |
-3.07% |
2020-11-26 |
10.86 |
10.95 |
10.46 |
10.76 |
85929手 |
9181万 |
-0.22 |
-2.00% |
2020-11-25 |
10.91 |
11.22 |
10.68 |
10.98 |
111702手 |
12306万 |
0.09 |
0.83% |
2020-11-24 |
10.57 |
11.19 |
10.51 |
10.89 |
101176手 |
11005万 |
0.36 |
3.42% |
2020-11-23 |
10.80 |
10.86 |
10.41 |
10.53 |
78730手 |
8314万 |
-0.23 |
-2.14% |
2020-11-20 |
10.68 |
11.07 |
10.60 |
10.76 |
84329手 |
9145万 |
0.01 |
0.09% |
2020-11-19 |
10.65 |
10.77 |
10.42 |
10.75 |
73983手 |
7856万 |
0.15 |
1.42% |
2020-11-18 |
10.25 |
10.72 |
10.23 |
10.60 |
88661手 |
9302万 |
0.35 |
3.42% |
2020-11-17 |
10.55 |
10.55 |
10.12 |
10.25 |
85586手 |
8756万 |
-0.28 |
-2.66% |
2020-11-16 |
10.70 |
10.76 |
10.44 |
10.53 |
77442手 |
8185万 |
-0.16 |
-1.50% |
2020-11-13 |
10.75 |
11.14 |
10.59 |
10.69 |
98944手 |
10694万 |
0.16 |
1.52% |
2020-11-12 |
10.72 |
10.84 |
10.47 |
10.53 |
84579手 |
8957万 |
-0.11 |
-1.03% |
2020-11-11 |
11.19 |
11.25 |
10.60 |
10.64 |
123170手 |
13344万 |
-0.53 |
-4.75% |
2020-11-10 |
11.68 |
11.68 |
10.89 |
11.17 |
161110手 |
18044万 |
-0.52 |
-4.45% |
2020-11-09 |
11.55 |
11.96 |
11.50 |
11.69 |
165504手 |
19350万 |
0.13 |
1.12% |
2020-11-06 |
12.40 |
12.58 |
11.55 |
11.56 |
199639手 |
23927万 |
-1.05 |
-8.33% |
2020-11-05 |
12.22 |
12.75 |
12.01 |
12.61 |
275034手 |
34054万 |
0.19 |
1.53% |
2020-11-04 |
11.64 |
12.78 |
11.53 |
12.42 |
355185手 |
43240万 |
0.79 |
6.79% |
2020-11-03 |
11.61 |
11.74 |
11.30 |
11.63 |
215559手 |
24898万 |
0.05 |
0.43% |
2020-11-02 |
11.45 |
11.80 |
11.21 |
11.58 |
213130手 |
24471万 |
0.18 |
1.58% |
2020-10-30 |
12.20 |
12.40 |
11.34 |
11.40 |
307678手 |
36547万 |
-0.73 |
-6.02% |
2020-10-29 |
12.80 |
13.11 |
11.88 |
12.13 |
420039手 |
52786万 |
-2.02 |
-14.28% |
2020-10-28 |
13.63 |
14.68 |
12.65 |
14.15 |
622033手 |
84311万 |
-0.74 |
-4.97% |
2020-10-27 |
15.68 |
15.68 |
14.55 |
14.89 |
666236手 |
103281万 |
1.82 |
13.93% |
2020-10-26 |
11.21 |
13.07 |
11.20 |
13.07 |
174267手 |
22076万 |
2.18 |
20.02% |
2020-10-23 |
10.56 |
11.65 |
10.45 |
10.89 |
156636手 |
17114万 |
0.34 |
3.22% |
2020-10-22 |
10.47 |
10.74 |
10.25 |
10.55 |
48211手 |
5069万 |
0.06 |
0.57% |
2020-10-21 |
10.78 |
10.78 |
10.33 |
10.49 |
58293手 |
6135万 |
-0.28 |
-2.60% |
2020-10-20 |
10.78 |
10.83 |
10.46 |
10.77 |
46201手 |
4955万 |
0.12 |
1.13% |
2020-10-19 |
10.75 |
11.05 |
10.50 |
10.65 |
67508手 |
7272万 |
0.06 |
0.57% |
2020-10-16 |
10.54 |
10.98 |
10.30 |
10.59 |
63986手 |
6787万 |
0.18 |
1.73% |