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%