中小板R(399333)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
2021-01-22	11815.88	11939.01	11714.70	11939.01	47984148手	12833928万	133.96	1.14%
2021-01-21	11591.94	11887.70	11591.94	11805.05	45667308手	12420190万	220.26	1.90%
2021-01-20	11478.99	11620.47	11425.53	11584.79	35445232手	9690427万	105.27	0.92%
2021-01-19	11718.80	11749.53	11436.27	11479.52	43500268手	11135398万	-214.84	-1.84%
2021-01-18	11450.00	11746.38	11384.53	11694.36	41239108手	10579789万	212.13	1.85%
2021-01-15	11493.54	11588.43	11301.73	11482.23	44048344手	11252096万	-34.47	-0.30%
2021-01-14	11728.72	11776.04	11495.74	11516.70	52756176手	13327339万	-285.83	-2.42%
2021-01-13	11895.39	12014.16	11714.34	11802.53	56642536手	14943952万	-74.61	-0.63%
2021-01-12	11616.19	11877.16	11559.74	11877.14	53668880手	13871759万	209.18	1.79%
2021-01-11	11763.49	11918.11	11572.29	11667.96	56173928手	15488890万	-51.89	-0.44%
2021-01-08	11802.40	11846.43	11600.37	11719.85	52166252手	13848670万	-10.46	-0.09%
2021-01-07	11522.09	11730.31	11481.20	11730.31	52760912手	13855848万	215.93	1.88%
2021-01-06	11569.25	11616.73	11385.34	11514.38	50664244手	12818078万	2.41	0.02%
2021-01-05	11090.80	11511.97	11056.96	11511.97	57932888手	14855253万	401.74	3.62%
2021-01-04	10890.93	11128.47	10857.57	11110.23	49370636手	12428161万	269.15	2.48%
2020-12-31	10659.75	10850.13	10649.36	10841.08	41935408手	9825280万	196.70	1.85%
2020-12-30	10495.80	10668.75	10495.80	10644.38	34636996手	8575488万	126.14	1.20%
2020-12-29	10576.38	10599.73	10455.04	10518.24	34646820手	7763777万	-39.47	-0.37%
2020-12-28	10582.33	10615.92	10520.59	10557.71	34061360手	7658075万	-53.98	-0.51%
2020-12-25	10517.43	10626.06	10496.07	10611.69	32264578手	6998528万	77.60	0.74%
2020-12-24	10538.73	10658.57	10497.57	10534.09	32153192手	7450822万	-18.44	-0.17%
2020-12-23	10453.01	10568.07	10405.65	10552.53	39905904手	9447104万	132.13	1.27%
2020-12-22	10518.69	10622.52	10412.95	10420.40	40185052手	9411303万	-133.90	-1.27%
2020-12-21	10329.14	10554.30	10303.65	10554.30	38028004手	9035429万	223.06	2.16%
2020-12-18	10361.32	10375.43	10289.22	10331.24	30617662手	6934361万	17.29	0.17%
2020-12-17	10260.01	10317.75	10189.81	10313.95	32439708手	6639777万	48.04	0.47%
2020-12-16	10330.55	10342.76	10246.52	10265.91	28371640手	6439809万	-31.98	-0.31%
2020-12-15	10217.38	10312.44	10189.22	10297.89	26771856手	6421858万	78.35	0.77%
2020-12-14	10165.63	10224.07	10089.12	10219.54	29309942手	6933922万	63.57	0.63%
2020-12-11	10366.12	10370.04	10067.70	10155.97	40409328手	8314444万	-195.03	-1.88%
2020-12-10	10324.30	10427.25	10270.98	10351.00	31631040手	7058940万	-27.33	-0.26%
2020-12-09	10571.92	10594.03	10377.28	10378.33	38170108手	8435813万	-155.65	-1.48%
2020-12-08	10553.96	10592.88	10520.68	10533.98	27691386手	6833684万	7.14	0.07%
2020-12-07	10536.76	10574.24	10496.55	10526.84	31417950手	7351858万	-5.48	-0.05%
2020-12-04	10442.81	10547.02	10425.38	10532.32	33879104手	7293536万	76.94	0.74%
2020-12-03	10416.95	10480.07	10391.66	10455.38	36229388手	7443747万	185.64	1.81%
2020-11-30	10293.94	10356.18	10208.30	10269.74	42532760手	8945327万	16.22	0.16%
2020-11-27	10183.45	10253.52	10127.81	10253.52	27246348手	6267258万	97.34	0.96%
2020-11-26	10183.16	10212.03	10030.80	10156.18	26891176手	6529329万	-22.72	-0.22%
2020-11-25	10365.21	10390.53	10176.16	10178.90	32022968手	7505267万	-176.84	-1.71%
2020-11-24	10397.92	10408.47	10302.90	10355.74	32778176手	8024720万	-34.50	-0.33%
2020-11-23	10385.25	10437.77	10297.70	10390.24	36345852手	8536145万	15.32	0.15%
2020-11-20	10342.09	10388.32	10308.13	10374.92	26798854手	6952719万	58.09	0.56%
2020-11-19	10214.27	10341.12	10150.13	10316.83	25761972手	6533706万	94.85	0.93%
2020-11-18	10261.90	10292.42	10159.91	10221.98	28837946手	7286462万	-77.05	-0.75%
2020-11-17	10378.47	10378.47	10192.28	10299.03	30872694手	8413882万	-93.00	-0.90%
2020-11-16	10408.65	10413.85	10244.18	10392.03	30592862手	8379425万	6.25	0.06%
2020-11-13	10432.07	10441.60	10322.41	10385.78	26165506手	7634163万	-49.68	-0.48%
2020-11-12	10451.15	10484.68	10388.70	10435.46	24874964手	6820620万	43.18	0.42%
2020-11-11	10593.12	10646.74	10389.80	10392.28	31027538手	8725445万	-254.33	-2.39%
2020-11-10	10756.68	10756.68	10589.44	10646.61	35633568手	9717382万	-139.14	-1.29%
2020-11-09	10664.42	10857.29	10664.42	10785.75	45267660手	11289376万	189.58	1.79%
2020-11-06	10668.72	10668.72	10484.34	10596.17	34739608手	9580458万	-47.79	-0.45%
2020-11-05	10569.58	10645.04	10494.18	10643.96	32233862手	8638211万	193.74	1.85%
2020-11-04	10374.53	10468.83	10345.32	10450.22	27901026手	7107444万	71.50	0.69%
2020-11-03	10344.81	10409.74	10285.43	10378.72	30199882手	7420001万	87.01	0.84%
2020-11-02	10186.65	10315.52	10169.20	10291.71	33574624手	8153511万	107.61	1.06%
2020-10-30	10441.64	10446.31	10154.83	10184.10	31507682手	8573040万	-234.45	-2.25%
2020-10-29	10204.86	10478.88	10191.52	10418.55	29487762手	7662114万	55.96	0.54%
2020-10-28	10233.65	10408.47	10166.74	10362.59	30168272手	7976675万	136.64	1.34%
2020-10-27	10096.97	10240.39	10078.77	10225.95	24012898手	6217548万	93.98	0.93%
2020-10-26	9968.31	10185.18	9870.92	10131.97	25538664手	6166464万	119.42	1.19%
2020-10-23	10240.78	10296.11	10001.03	10012.55	23429074手	5783088万	-206.71	-2.02%
2020-10-22	10221.23	10246.06	10115.80	10219.26	22973722手	5771998万	-34.94	-0.34%
2020-10-21	10386.14	10386.14	10192.69	10254.20	21869294手	5651511万	-130.88	-1.26%
2020-10-20	10233.03	10385.08	10197.33	10385.08	22905708手	5681398万	145.71	1.42%
2020-10-19	10395.80	10410.28	10218.16	10239.37	26142232手	5901690万	-63.40	-0.61%
2020-10-16	10392.29	10418.25	10234.01	10302.77	25943824手	5833791万	-103.54	-0.99%
2020-10-15	10473.18	10498.68	10399.14	10406.31	31890050手	6915817万	-53.11	-0.51%
2020-10-14	10543.09	10543.09	10432.14	10459.42	31961344手	7548588万	-98.45	-0.93%
2020-10-13	10403.19	10577.52	10362.60	10557.87	30332426手	7906500万	133.86	1.28%
2020-10-12	10216.72	10424.01	10207.35	10424.01	38176708手	9166084万	274.82	2.71%
2020-10-09	10070.09	10179.44	10043.87	10149.19	28153372手	7249271万	300.32	3.05%
2020-09-30	9845.13	9944.12	9777.87	9848.87	21533468手	5036707万	29.17	0.30%
2020-09-29	9782.71	9863.82	9747.40	9819.70	19929930手	4708348万	114.62	1.18%
2020-09-28	9763.38	9796.31	9700.57	9705.08	18726950手	4359419万	-15.56	-0.16%
2020-09-25	9757.03	9794.93	9682.29	9720.64	21290712手	4609478万	13.05	0.13%
2020-09-24	9836.16	9857.54	9707.59	9707.59	23019426手	5038118万	-201.02	-2.03%
2020-09-23	9870.18	9938.93	9826.02	9908.61	21227096手	4994111万	73.53	0.75%
2020-09-22	9863.63	9979.54	9801.41	9835.08	26657290手	5612561万	-91.89	-0.93%
2020-09-21	10050.46	10055.04	9913.83	9926.97	28843784手	6351399万	-97.36	-0.97%
2020-09-18	9856.85	10024.33	9847.46	10024.33	31701706手	6706100万	167.04	1.70%
2020-09-17	9803.34	9931.02	9730.01	9857.29	26344236手	6094723万	9.62	0.10%
2020-09-16	9919.39	9946.71	9787.85	9847.67	25491550手	5805134万	-99.08	-1.00%
2020-09-15	9821.52	9948.08	9791.98	9946.75	23878180手	5609659万	124.22	1.26%
2020-09-14	9827.47	9897.39	9745.43	9822.53	26613606手	5916049万	43.15	0.44%
2020-09-11	9592.23	9779.38	9592.23	9779.38	24889176手	5185172万	181.01	1.89%
2020-09-10	9759.36	9828.39	9575.98	9598.37	31243042手	5851504万	-37.30	-0.39%
2020-09-09	9816.12	9816.12	9550.86	9635.67	36401228手	6812974万	-321.42	-3.23%
2020-09-08	10021.87	10045.22	9842.98	9957.09	30802906手	6360138万	-44.51	-0.45%
2020-09-07	10291.77	10343.94	9958.55	10001.60	35150540手	7997358万	-312.90	-3.03%
2020-09-04	10170.71	10331.70	10165.66	10314.50	26660496手	6274603万	-85.46	-0.82%
2020-09-03	10505.96	10519.14	10364.80	10399.96	31223624手	7109710万	-123.08	-1.17%
2020-09-02	10533.17	10571.27	10429.12	10523.04	34960472手	8017272万	33.11	0.32%
2020-09-01	10375.80	10489.93	10329.39	10489.93	33648388手	7863784万	95.49	0.92%
2020-08-31	10553.19	10586.88	10394.44	10394.44	37088556手	8464468万	-130.37	-1.24%
2020-08-28	10271.97	10535.39	10248.27	10524.81	32732350手	7274095万	226.41	2.20%
2020-08-27	10273.23	10313.06	10170.99	10298.40	28017828手	6367937万	47.15	0.46%
2020-08-26	10453.93	10475.37	10211.86	10251.25	37286388手	8142851万	-160.97	-1.55%
2020-08-25	10483.41	10525.79	10375.91	10412.22	37184112手	7822456万	-47.00	-0.45%
2020-08-24	10390.96	10488.54	10286.42	10459.22	42833696手	9274748万	176.05	1.71%
2020-08-21	10216.42	10342.82	10207.25	10283.17	38877244手	8483265万	180.82	1.79%
2020-08-20	10142.81	10209.80	10059.81	10102.35	33619824手	7094324万	-105.52	-1.03%
2020-08-19	10395.95	10395.95	10202.25	10207.87	43804704手	9153999万	-208.75	-2.00%
2020-08-18	10419.25	10454.03	10334.44	10416.62	45388272手	9210430万	-6.21	-0.06%
2020-08-17	10255.12	10431.14	10222.87	10422.83	55765364手	10312753万	176.98	1.73%
2020-08-14	10070.12	10257.83	10053.79	10245.85	38559044手	7737929万	150.45	1.49%
2020-08-13	10168.65	10186.76	10055.04	10095.40	37414632手	7676375万	-27.34	-0.27%
2020-08-12	10174.90	10212.08	9875.03	10122.74	45261392手	10215306万	-64.57	-0.63%
2020-08-11	10305.14	10452.47	10171.19	10187.31	47096728手	10211828万	-118.97	-1.15%
2020-08-10	10221.94	10383.69	10132.33	10306.28	47100816手	10823924万	-18.92	-0.18%
2020-08-07	10445.21	10480.99	10130.84	10325.20	52249148手	11849662万	-143.91	-1.38%
2020-08-06	10524.55	10524.55	10332.78	10469.11	52878388手	11494146万	-59.54	-0.57%
2020-08-05	10476.53	10571.14	10344.67	10528.65	47609404手	10323889万	86.54	0.83%
2020-08-04	10539.73	10577.12	10383.82	10442.11	57210272手	12237930万	-109.60	-1.04%
2020-08-03	10421.08	10551.71	10369.41	10551.71	59760160手	12456154万	236.09	2.29%
2020-07-31	10170.89	10402.83	10127.23	10315.62	53153572手	10982536万	161.65	1.59%
2020-07-30	10249.63	10251.85	10130.20	10153.97	45539712手	9436080万	-73.69	-0.72%
2020-07-29	9896.46	10227.66	9872.26	10227.66	46302700手	10094792万	292.67	2.95%
2020-07-28	9886.04	9948.92	9809.53	9934.99	39941400手	8642823万	159.32	1.63%
2020-07-27	9773.09	9866.18	9678.48	9775.67	40161312手	9057750万	65.25	0.67%
2020-07-24	10199.54	10246.11	9662.46	9710.42	58828832手	12568343万	-586.24	-5.69%