(000103)每日行情

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
2022-01-21 12532.85 12569.43 12364.13 12385.02 88244手 4926922万 -114.01 -0.91%
2022-01-20 12469.55 12610.38 12460.38 12499.03 66665手 3838489万 37.45 0.30%
2022-01-19 12632.05 12649.77 12399.87 12461.58 67888手 3740018万 -227.83 -1.79%
2022-01-18 12709.76 12810.81 12603.59 12689.41 87430手 4369112万 -36.47 -0.29%
2022-01-17 12651.36 12772.37 12607.38 12725.88 82843手 4541223万 46.06 0.36%
2022-01-14 12543.20 12721.21 12525.81 12679.82 83743手 4243001万 78.09 0.62%
2022-01-13 12882.23 12896.00 12595.56 12601.73 79174手 4607352万 -321.51 -2.49%
2022-01-12 12781.58 12929.52 12746.47 12923.24 63581手 3895908万 121.99 0.95%
2022-01-11 12858.05 12937.53 12773.49 12801.25 72449手 3662703万 -70.76 -0.55%
2022-01-10 12682.61 12907.84 12571.58 12872.01 66826手 4005055万 146.21 1.15%
2022-01-07 12846.69 12969.93 12712.48 12725.80 76581手 4017906万 -151.24 -1.17%
2022-01-06 12890.27 12997.29 12726.22 12877.04 80307手 4544085万 -74.29 -0.57%
2022-01-05 13110.82 13110.82 12899.79 12951.33 92887手 4434467万 -182.75 -1.39%
2022-01-04 13344.20 13349.55 13102.26 13134.08 98390手 5016228万 -183.81 -1.38%
2021-12-31 13240.37 13360.68 13240.37 13317.89 71225手 3927001万 114.58 0.87%
2021-12-30 13142.56 13240.36 13065.06 13203.31 53255手 3557916万 73.56 0.56%
2021-12-29 13374.98 13429.08 13129.75 13129.75 61207手 4502717万 -248.07 -1.85%
2021-12-28 13300.03 13396.13 13248.84 13377.82 58820手 3699684万 62.84 0.47%
2021-12-27 13278.36 13351.37 13232.48 13314.98 70604手 3827406万 12.00 0.09%
2021-12-24 13174.88 13313.13 13159.71 13302.98 88157手 4757992万 140.08 1.06%
2021-12-23 13191.19 13195.97 13015.26 13162.90 59216手 3623963万 -1.46 -0.01%
2021-12-22 13120.63 13213.75 13105.88 13164.36 54964手 3100874万 56.26 0.43%
2021-12-21 13025.43 13133.33 13013.47 13108.10 50698手 3116045万 85.63 0.66%
2021-12-20 13041.05 13194.51 13007.93 13022.47 65823手 4293096万 -62.70 -0.48%
2021-12-17 13264.88 13274.14 13055.89 13085.17 56275手 4370176万 -185.18 -1.40%
2021-12-16 13287.24 13366.84 13161.56 13270.35 55879手 4646202万 -46.55 -0.35%
2021-12-15 13587.02 13595.79 13315.64 13316.90 53287手 3966860万 -290.25 -2.13%
2021-12-14 13498.06 13672.07 13491.38 13607.15 52186手 3861083万 62.49 0.46%
2021-12-13 13555.42 13719.31 13533.98 13544.66 65807手 5038891万 11.78 0.09%
2021-12-10 13546.59 13645.18 13475.87 13532.88 74238手 4391006万 -103.24 -0.76%
2021-12-09 13373.25 13709.98 13349.52 13636.12 83093手 5637996万 298.50 2.24%
2021-12-08 13113.99 13345.95 13057.19 13337.62 57499手 3881339万 245.67 1.88%
2021-12-07 13032.61 13169.70 13032.42 13091.95 55821手 3184859万 102.08 0.79%
2021-12-06 13116.12 13127.47 12972.31 12989.87 51092手 3117320万 -111.15 -0.85%
2021-12-03 12966.79 13141.22 12966.79 13101.02 48300手 3209538万 119.02 0.92%
2021-12-02 13065.64 13136.35 12972.32 12982.00 54865手 2772025万 -97.88 -0.75%
2021-12-01 13149.01 13149.01 13033.15 13079.88 48855手 2804212万 -37.00 -0.28%
2021-11-30 13160.93 13181.17 13052.19 13116.88 59402手 3365892万 -51.34 -0.39%
2021-11-29 13212.92 13347.60 13117.29 13168.22 66766手 4188140万 -45.01 -0.34%
2021-11-26 13283.61 13321.37 13201.28 13213.23 60330手 3315647万 -57.00 -0.43%
2021-11-25 13221.16 13295.53 13157.30 13270.23 59468手 3656035万 92.57 0.70%
2021-11-24 13077.72 13235.83 13046.73 13177.66 47979手 3591077万 92.98 0.71%
2021-11-23 13076.22 13168.05 13017.44 13084.68 51320手 3391310万 -10.92 -0.08%
2021-11-22 13169.20 13218.62 13077.96 13095.60 53660手 3419271万 -85.39 -0.65%
2021-11-19 13105.90 13217.40 13101.10 13180.99 42474手 2682168万 34.65 0.26%
2021-11-18 13271.41 13271.41 13133.37 13146.34 49704手 2757925万 -162.97 -1.22%
2021-11-17 13354.97 13410.60 13261.82 13309.31 49470手 2868426万 -62.64 -0.47%
2021-11-16 13073.57 13428.19 13073.57 13371.95 66451手 4080689万 311.61 2.39%
2021-11-15 12896.42 13070.04 12887.02 13060.34 52266手 2959699万 175.91 1.36%
2021-11-12 12912.95 12943.05 12854.05 12884.43 48593手 2472535万 -17.11 -0.13%
2021-11-11 12865.43 12950.23 12800.76 12901.54 64301手 2963664万 4.37 0.03%
2021-11-10 12834.00 12904.37 12658.91 12897.17 65842手 3659920万 82.89 0.65%
2021-11-09 12753.21 12838.56 12727.51 12814.28 44818手 2721219万 70.62 0.55%
2021-11-08 12855.50 12878.24 12710.14 12743.66 59561手 3228378万 -120.00 -0.93%
2021-11-05 12861.26 12964.77 12833.83 12863.66 63536手 3396198万 -18.13 -0.14%
2021-11-04 12795.37 12902.23 12716.67 12881.79 69163手 3945851万 128.11 1.00%
2021-11-03 12739.93 12849.60 12705.59 12753.68 57783手 3210459万 49.62 0.39%
2021-11-02 12813.04 12936.21 12627.98 12704.06 68841手 4648433万 -161.32 -1.25%
2021-11-01 12909.41 12973.49 12755.33 12865.38 74173手 4554004万 -99.34 -0.77%
2021-10-29 12775.05 12978.08 12753.36 12964.72 59707手 3349058万 240.86 1.89%
2021-10-28 12714.25 12814.62 12650.75 12723.86 57180手 3147073万 -23.89 -0.19%
2021-10-27 12964.75 12964.99 12714.57 12747.75 53073手 3067280万 -256.64 -1.97%
2021-10-26 12990.83 13118.61 12950.50 13004.39 52691手 3047534万 5.72 0.04%
2021-10-25 12965.80 13017.33 12894.59 12998.67 46895手 2892625万 -16.62 -0.13%
2021-10-22 12897.35 13079.42 12890.00 13015.29 48845手 3106327万 114.69 0.89%
2021-10-21 12946.34 12997.67 12829.11 12900.60 46507手 2642114万 -50.87 -0.39%
2021-10-20 13032.59 13075.54 12832.15 12951.47 53147手 3206693万 -61.68 -0.47%
2021-10-19 12796.65 13048.56 12796.65 13013.15 51160手 3463621万 176.70 1.38%
2021-10-18 13213.84 13213.84 12794.78 12836.45 59222手 4391606万 -427.92 -3.23%
2021-10-15 13226.38 13358.34 13188.10 13264.37 59054手 3318408万 -96.56 -0.72%
2021-10-14 13516.66 13600.11 13286.48 13360.93 57685手 3403746万 -171.47 -1.27%
2021-10-13 13182.92 13597.38 13160.41 13532.40 58613手 4098334万 356.38 2.71%
2021-10-12 13124.92 13317.15 13041.37 13176.02 54419手 3103146万 22.15 0.17%
2021-10-11 13247.65 13498.20 13132.64 13153.87 59002手 3772034万 -91.69 -0.69%
2021-10-08 13018.37 13317.35 12914.48 13245.56 71682手 4498419万 306.73 2.37%
2021-09-30 12854.68 12992.43 12833.72 12938.83 43034手 3404134万 109.50 0.85%
2021-09-29 12901.41 12945.89 12690.92 12829.33 54935手 3450890万 -153.00 -1.18%
2021-09-28 13097.19 13117.98 12843.05 12982.33 55077手 3660902万 -174.49 -1.33%
2021-09-27 12871.02 13341.44 12871.02 13156.82 81671手 6560604万 336.95 2.63%
2021-09-24 12624.26 12920.78 12618.00 12819.87 58952手 4097465万 164.76 1.30%
2021-09-23 12617.74 12835.12 12560.75 12655.11 55397手 3168467万 19.80 0.16%
2021-09-22 12611.61 12766.08 12527.63 12635.31 52853手 3123172万 -156.36 -1.22%
2021-09-17 12368.92 12799.59 12305.44 12791.67 65366手 4378717万 384.36 3.10%
2021-09-16 12362.77 12530.51 12267.87 12407.31 63832手 3665599万 -0.86 -0.01%
2021-09-15 12572.26 12572.26 12362.03 12408.17 62483手 3720450万 -210.64 -1.67%
2021-09-14 12654.20 12804.69 12608.82 12618.81 63395手 3308624万 -24.24 -0.19%
2021-09-13 12757.70 12937.06 12597.18 12643.05 58105手 3249658万 -136.63 -1.07%
2021-09-10 12751.54 12876.72 12710.80 12779.68 58625手 3153888万 17.12 0.13%
2021-09-09 12772.77 12894.84 12697.75 12762.56 54875手 2405999万 -30.43 -0.24%
2021-09-08 12905.62 12921.10 12746.92 12792.99 59012手 3091850万 -93.79 -0.73%
2021-09-07 12889.63 12926.60 12790.14 12886.78 64631手 3659503万 16.94 0.13%
2021-09-06 12403.70 12921.40 12384.35 12869.84 78030手 4859044万 472.77 3.81%
2021-09-03 12211.90 12464.65 12058.34 12397.07 68672手 3929421万 137.53 1.12%
2021-09-02 12467.93 12555.47 12245.82 12259.54 58104手 3642984万 -214.02 -1.72%
2021-09-01 12240.04 12589.50 12006.33 12473.56 72270手 4728591万 197.55 1.61%
2021-08-31 12377.10 12463.96 12181.39 12276.01 58539手 3595743万 -113.45 -0.92%
2021-08-30 12486.37 12494.55 12263.34 12389.46 67204手 3766278万 -116.28 -0.93%
2021-08-27 12529.40 12731.02 12475.62 12505.74 56410手 3481314万 -63.47 -0.51%
2021-08-26 12972.57 12972.57 12554.62 12569.21 70457手 4111763万 -451.20 -3.46%
2021-08-25 12831.94 13051.40 12831.94 13020.41 63315手 4230031万 228.91 1.79%
2021-08-24 12626.59 12824.77 12576.71 12791.50 64013手 4783248万 218.55 1.74%
2021-08-23 12473.41 12635.75 12338.99 12572.95 70950手 5038051万 111.68 0.90%
2021-08-20 12912.10 12912.10 12373.42 12461.27 77123手 6233248万 -681.34 -5.18%
2021-08-19 13177.57 13294.83 13070.90 13142.61 56337手 3471092万 -95.85 -0.72%
2021-08-18 13133.36 13309.97 13098.11 13238.46 53034手 3969247万 116.63 0.89%
2021-08-17 13606.86 13611.31 13107.94 13121.83 67096手 4428170万 -499.10 -3.66%
2021-08-16 13484.50 13703.06 13462.27 13620.93 54441手 3099956万 98.43 0.73%
2021-08-13 13502.04 13611.64 13417.13 13522.50 56379手 3411870万 -22.58 -0.17%
2021-08-12 13601.27 13742.08 13505.49 13545.08 61395手 4021232万 -149.12 -1.09%
2021-08-11 13873.79 13898.07 13684.62 13694.20 66786手 4158060万 -226.60 -1.63%
2021-08-10 13624.66 13927.67 13441.58 13920.80 72767手 5431591万 326.80 2.40%
2021-08-09 13235.33 13628.53 13231.55 13594.00 70017手 4546216万 227.91 1.71%
2021-08-06 13631.77 13634.43 13281.24 13366.09 68697手 4659331万 -379.98 -2.76%
2021-08-05 13706.53 13960.26 13625.99 13746.07 66028手 4416356万 -28.57 -0.21%
2021-08-04 13815.75 13827.73 13644.56 13774.64 63487手 4328826万 -64.52 -0.47%
2021-08-03 13371.17 13883.24 13297.65 13839.16 75865手 5423976万 335.32 2.48%
2021-08-02 13026.29 13517.15 12738.15 13503.84 83379手 6652091万 277.69 2.10%
2021-07-30 13478.85 13478.85 13072.62 13226.15 79605手 5613596万 -370.59 -2.73%
2021-07-29 13698.41 13750.40 13544.17 13596.74 70824手 5052847万 131.23 0.97%
2021-07-28 13085.75 13479.07 12969.32 13465.51 77640手 5910997万 214.93 1.62%
2021-07-27 13624.44 13748.34 13248.50 13250.58 82248手 6003086万 -535.28 -3.88%
2021-07-26 14391.45 14391.45 13580.19 13785.86 92492手 6681565万 -782.26 -5.37%