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 |
2021-01-22 |
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% |
2020-10-15 |
10.85 |
10.85 |
10.41 |
10.41 |
55060手 |
5817万 |
-0.47 |
-4.32% |
2020-10-14 |
10.61 |
10.89 |
10.46 |
10.88 |
68067手 |
7260万 |
0.27 |
2.54% |
2020-10-13 |
10.76 |
10.76 |
10.42 |
10.61 |
68679手 |
7292万 |
-0.13 |
-1.21% |
2020-10-12 |
10.23 |
10.79 |
10.11 |
10.74 |
102553手 |
10814万 |
0.56 |
5.50% |
2020-10-09 |
9.66 |
10.27 |
9.60 |
10.18 |
69605手 |
6961万 |
0.69 |
7.27% |
2020-09-30 |
9.22 |
9.59 |
9.19 |
9.49 |
31735手 |
3002万 |
0.30 |
3.26% |
2020-09-29 |
9.18 |
9.32 |
9.11 |
9.19 |
16231手 |
1498万 |
0.05 |
0.55% |
2020-09-28 |
9.39 |
9.42 |
9.06 |
9.14 |
16695手 |
1533万 |
-0.19 |
-2.04% |
2020-09-25 |
9.40 |
9.54 |
9.21 |
9.33 |
22043手 |
2063万 |
-0.02 |
-0.21% |
2020-09-24 |
9.74 |
9.74 |
9.32 |
9.35 |
36800手 |
3493万 |
-0.39 |
-4.00% |
2020-09-23 |
9.62 |
9.81 |
9.55 |
9.74 |
35778手 |
3468万 |
0.13 |
1.35% |
2020-09-22 |
9.77 |
9.86 |
9.48 |
9.61 |
46887手 |
4527万 |
-0.28 |
-2.83% |
2020-09-21 |
9.91 |
9.98 |
9.66 |
9.89 |
36879手 |
3643万 |
0.03 |
0.30% |
2020-09-18 |
10.04 |
10.11 |
9.77 |
9.86 |
48531手 |
4807万 |
-0.16 |
-1.60% |
2020-09-17 |
10.09 |
10.29 |
9.96 |
10.02 |
48824手 |
4932万 |
-0.03 |
-0.30% |
2020-09-16 |
10.08 |
10.25 |
9.84 |
10.05 |
48912手 |
4908万 |
-0.01 |
-0.10% |
2020-09-15 |
9.80 |
10.35 |
9.70 |
10.06 |
68798手 |
6946万 |
0.17 |
1.72% |
2020-09-14 |
9.61 |
9.96 |
9.58 |
9.89 |
57293手 |
5615万 |
0.38 |
4.00% |
2020-09-11 |
9.10 |
9.64 |
9.10 |
9.51 |
61142手 |
5776万 |
0.26 |
2.81% |
2020-09-10 |
10.77 |
10.83 |
9.16 |
9.25 |
121314手 |
12004万 |
-1.58 |
-14.59% |
2020-09-09 |
10.93 |
11.73 |
10.60 |
10.83 |
162749手 |
18057万 |
-0.42 |
-3.73% |
2020-09-08 |
10.54 |
11.40 |
10.25 |
11.25 |
149785手 |
16336万 |
0.74 |
7.04% |
2020-09-07 |
10.66 |
10.92 |
10.28 |
10.51 |
136935手 |
14613万 |
0.01 |
0.10% |
2020-09-04 |
9.90 |
10.66 |
9.82 |
10.50 |
118017手 |
12261万 |
0.47 |
4.69% |
2020-09-03 |
10.60 |
10.67 |
9.97 |
10.03 |
124503手 |
12809万 |
-0.64 |
-6.00% |
2020-09-02 |
10.15 |
11.12 |
10.14 |
10.67 |
203409手 |
21850万 |
0.32 |
3.09% |
2020-09-01 |
9.59 |
10.47 |
9.48 |
10.35 |
125206手 |
12521万 |
0.80 |
8.38% |
2020-08-31 |
9.72 |
9.82 |
9.53 |
9.55 |
53256手 |
5140万 |
-0.28 |
-2.85% |
2020-08-28 |
9.70 |
9.97 |
9.45 |
9.83 |
80480手 |
7772万 |
-0.15 |
-1.50% |
N 2020-08-27 |
9.59 |
10.10 |
9.43 |
9.98 |
79515手 |
7814万 |
0.30 |
3.10% |
2020-08-26 |
9.54 |
10.18 |
9.44 |
9.68 |
94021手 |
9173万 |
0.12 |
1.25% |
2020-08-25 |
9.26 |
9.65 |
9.26 |
9.56 |
53019手 |
5045万 |
0.25 |
2.69% |
2020-08-24 |
9.20 |
9.40 |
9.06 |
9.31 |
28097手 |
2601万 |
0.09 |
0.98% |
2020-08-21 |
9.20 |
9.36 |
9.11 |
9.22 |
21260手 |
1959万 |
0.06 |
0.66% |
2020-08-20 |
9.28 |
9.41 |
9.13 |
9.16 |
31432手 |
2900万 |
-0.21 |
-2.24% |
2020-08-19 |
9.28 |
9.58 |
9.00 |
9.37 |
51899手 |
4867万 |
0.07 |
0.75% |
2020-08-18 |
9.36 |
9.36 |
9.22 |
9.30 |
25678手 |
2381万 |
0.02 |
0.22% |
2020-08-17 |
9.26 |
9.36 |
9.16 |
9.28 |
30490手 |
2827万 |
0.03 |
0.32% |
2020-08-14 |
9.09 |
9.27 |
9.05 |
9.25 |
24744手 |
2271万 |
0.15 |
1.65% |
N 2020-08-13 |
9.00 |
9.39 |
9.00 |
9.10 |
36273手 |
3339万 |
0.14 |
1.56% |
2020-08-12 |
8.90 |
8.96 |
8.66 |
8.96 |
26939手 |
2369万 |
0.03 |
0.34% |
2020-08-11 |
9.14 |
9.22 |
8.90 |
8.93 |
28305手 |
2563万 |
-0.25 |
-2.72% |
2020-08-10 |
9.01 |
9.23 |
8.99 |
9.18 |
27626手 |
2532万 |
0.14 |
1.55% |
2020-08-07 |
9.12 |
9.18 |
8.93 |
9.04 |
28686手 |
2589万 |
-0.16 |
-1.74% |
2020-08-06 |
9.28 |
9.32 |
9.00 |
9.20 |
27603手 |
2522万 |
-0.01 |
-0.11% |
2020-08-05 |
9.12 |
9.22 |
9.05 |
9.21 |
22381手 |
2046万 |
0.03 |
0.33% |
2020-08-04 |
9.39 |
9.40 |
9.14 |
9.18 |
28644手 |
2639万 |
-0.17 |
-1.82% |
2020-08-03 |
9.06 |
9.44 |
9.06 |
9.35 |
43036手 |
3979万 |
0.30 |
3.31% |
2020-07-31 |
8.99 |
9.12 |
8.94 |
9.05 |
26581手 |
2404万 |
0.03 |
0.33% |
2020-07-30 |
9.11 |
9.25 |
9.00 |
9.02 |
27561手 |
2506万 |
-0.13 |
-1.42% |
2020-07-29 |
9.03 |
9.17 |
9.00 |
9.15 |
27201手 |
2474万 |
0.08 |
0.88% |
2020-07-28 |
8.85 |
9.18 |
8.81 |
9.07 |
31856手 |
2889万 |
0.18 |
2.02% |
2020-07-27 |
8.83 |
8.91 |
8.70 |
8.89 |
20951手 |
1846万 |
0.08 |
0.91% |
2020-07-24 |
9.00 |
9.30 |
8.81 |
8.81 |
42948手 |
3882万 |
-0.24 |
-2.65% |
2020-07-23 |
9.05 |
9.16 |
8.81 |
9.05 |
40560手 |
3650万 |
-0.16 |
-1.74% |
2020-07-22 |
9.26 |
9.35 |
9.14 |
9.21 |
39793手 |
3671万 |
-0.05 |
-0.54% |