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 |
2021-03-09 |
7.26 |
7.28 |
6.98 |
7.04 |
65257手 |
4641万 |
-0.19 |
-2.63% |
2021-03-08 |
7.25 |
7.36 |
7.22 |
7.23 |
66320手 |
4828万 |
-0.03 |
-0.41% |
2021-03-05 |
7.16 |
7.32 |
7.14 |
7.26 |
44746手 |
3243万 |
0.10 |
1.40% |
2021-03-04 |
7.19 |
7.29 |
7.13 |
7.16 |
52542手 |
3790万 |
-0.06 |
-0.83% |
2021-03-03 |
7.25 |
7.34 |
7.09 |
7.22 |
52060手 |
3743万 |
-0.09 |
-1.23% |
2021-03-02 |
7.34 |
7.44 |
7.20 |
7.31 |
51582手 |
3759万 |
0.01 |
0.14% |
2021-03-01 |
7.10 |
7.34 |
7.09 |
7.30 |
58595手 |
4250万 |
0.20 |
2.82% |
2021-02-26 |
7.04 |
7.20 |
6.93 |
7.10 |
53128手 |
3770万 |
0.02 |
0.28% |
2021-02-25 |
7.23 |
7.30 |
7.06 |
7.08 |
57435手 |
4086万 |
-0.10 |
-1.39% |
2021-02-24 |
7.20 |
7.46 |
7.08 |
7.18 |
88475手 |
6408万 |
0.08 |
1.13% |
2021-02-23 |
7.31 |
7.47 |
7.09 |
7.10 |
91123手 |
6564万 |
-0.21 |
-2.87% |
2021-02-22 |
7.17 |
7.54 |
7.17 |
7.31 |
122263手 |
9010万 |
0.15 |
2.10% |
2021-02-19 |
6.67 |
7.20 |
6.59 |
7.16 |
121093手 |
8417万 |
0.52 |
7.83% |
2021-02-18 |
6.28 |
6.79 |
6.28 |
6.64 |
113955手 |
7544万 |
0.43 |
6.92% |
2021-02-10 |
6.30 |
6.34 |
6.11 |
6.21 |
71747手 |
4453万 |
-0.04 |
-0.64% |
2021-02-09 |
6.35 |
6.41 |
6.22 |
6.25 |
54506手 |
3425万 |
-0.09 |
-1.42% |
2021-02-08 |
6.35 |
6.44 |
6.24 |
6.34 |
56614手 |
3605万 |
-0.01 |
-0.16% |
2021-02-05 |
6.61 |
6.77 |
6.24 |
6.35 |
80753手 |
5187万 |
-0.20 |
-3.05% |
2021-02-04 |
6.58 |
6.69 |
6.21 |
6.55 |
130436手 |
8347万 |
-0.08 |
-1.21% |
2021-02-03 |
6.65 |
7.03 |
6.62 |
6.63 |
138242手 |
9399万 |
-0.10 |
-1.49% |
2021-02-02 |
6.45 |
6.94 |
6.40 |
6.73 |
289499手 |
19110万 |
-0.34 |
-4.81% |
2021-02-01 |
7.07 |
7.07 |
7.07 |
7.07 |
30130手 |
2130万 |
-0.79 |
-10.05% |
2021-01-29 |
8.13 |
8.21 |
7.75 |
7.86 |
84565手 |
6720万 |
-0.18 |
-2.24% |
2021-01-28 |
8.01 |
8.34 |
7.89 |
8.04 |
118326手 |
9640万 |
-0.09 |
-1.11% |
2021-01-27 |
7.73 |
8.29 |
7.72 |
8.13 |
126421手 |
10203万 |
0.39 |
5.04% |
2021-01-26 |
7.76 |
7.91 |
7.67 |
7.74 |
57492手 |
4470万 |
-0.06 |
-0.77% |
2021-01-25 |
8.11 |
8.18 |
7.76 |
7.80 |
85707手 |
6761万 |
-0.31 |
-3.82% |
2021-01-22 |
8.21 |
8.28 |
8.02 |
8.11 |
68819手 |
5583万 |
-0.17 |
-2.05% |
2021-01-21 |
8.25 |
8.38 |
8.13 |
8.28 |
111138手 |
9169万 |
0.17 |
2.10% |
2021-01-20 |
8.21 |
8.23 |
8.08 |
8.11 |
59648手 |
4846万 |
-0.11 |
-1.34% |
2021-01-19 |
8.03 |
8.43 |
8.00 |
8.22 |
105699手 |
8685万 |
0.18 |
2.24% |
2021-01-18 |
8.00 |
8.18 |
7.95 |
8.04 |
96780手 |
7782万 |
-0.06 |
-0.74% |
2021-01-15 |
7.88 |
8.24 |
7.81 |
8.10 |
146103手 |
11802万 |
0.30 |
3.85% |
2021-01-14 |
7.45 |
7.98 |
7.38 |
7.80 |
135219手 |
10422万 |
0.32 |
4.28% |
2021-01-13 |
7.74 |
7.74 |
7.38 |
7.48 |
110074手 |
8260万 |
-0.24 |
-3.11% |
2021-01-12 |
7.70 |
7.84 |
7.62 |
7.72 |
88072手 |
6792万 |
-0.04 |
-0.52% |
2021-01-11 |
8.05 |
8.06 |
7.66 |
7.76 |
105456手 |
8221万 |
-0.29 |
-3.60% |
2021-01-08 |
7.81 |
8.24 |
7.55 |
8.05 |
134895手 |
10812万 |
0.24 |
3.07% |
2021-01-07 |
8.21 |
8.28 |
7.78 |
7.81 |
159764手 |
12712万 |
-0.41 |
-4.99% |
2021-01-06 |
8.48 |
8.49 |
8.18 |
8.22 |
90879手 |
7528万 |
-0.22 |
-2.61% |
2021-01-05 |
8.56 |
8.56 |
8.30 |
8.44 |
79067手 |
6668万 |
-0.12 |
-1.40% |
2021-01-04 |
8.54 |
8.62 |
8.39 |
8.56 |
93394手 |
7930万 |
0.06 |
0.71% |
2020-12-31 |
8.55 |
8.64 |
8.44 |
8.50 |
94150手 |
8018万 |
-0.07 |
-0.82% |
2020-12-30 |
8.34 |
8.68 |
8.32 |
8.57 |
96414手 |
8208万 |
0.29 |
3.50% |
2020-12-29 |
8.18 |
8.61 |
8.14 |
8.28 |
97474手 |
8171万 |
0.10 |
1.22% |
2020-12-28 |
8.38 |
8.47 |
8.14 |
8.18 |
82785手 |
6830万 |
-0.25 |
-2.97% |
2020-12-25 |
8.28 |
8.47 |
8.16 |
8.43 |
66218手 |
5534万 |
0.18 |
2.18% |
2020-12-24 |
8.57 |
8.58 |
8.25 |
8.25 |
81050手 |
6770万 |
-0.31 |
-3.62% |
2020-12-23 |
8.49 |
8.74 |
8.48 |
8.56 |
92360手 |
7959万 |
0.06 |
0.71% |
2020-12-22 |
8.85 |
8.88 |
8.48 |
8.50 |
115178手 |
9993万 |
-0.34 |
-3.85% |
2020-12-21 |
8.90 |
8.97 |
8.80 |
8.84 |
69110手 |
6127万 |
-0.06 |
-0.67% |
2020-12-18 |
9.09 |
9.15 |
8.80 |
8.90 |
71487手 |
6409万 |
-0.15 |
-1.66% |
2020-12-17 |
8.96 |
9.16 |
8.75 |
9.05 |
116526手 |
10456万 |
0.11 |
1.23% |
2020-12-16 |
9.18 |
9.20 |
8.74 |
8.94 |
136770手 |
12219万 |
-0.24 |
-2.61% |
2020-12-15 |
8.75 |
9.31 |
8.55 |
9.18 |
176588手 |
15864万 |
-0.07 |
-0.76% |
2020-12-14 |
10.26 |
10.27 |
9.25 |
9.25 |
177312手 |
17275万 |
-1.03 |
-10.02% |
2020-12-11 |
10.35 |
10.45 |
10.17 |
10.28 |
65285手 |
6695万 |
-0.13 |
-1.25% |
2020-12-10 |
10.65 |
10.66 |
10.31 |
10.41 |
95181手 |
9907万 |
-0.31 |
-2.89% |
2020-12-09 |
10.68 |
10.87 |
10.63 |
10.72 |
108635手 |
11674万 |
0.04 |
0.38% |
2020-12-08 |
10.63 |
10.78 |
10.54 |
10.68 |
76318手 |
8143万 |
0.07 |
0.66% |
2020-12-07 |
10.59 |
10.87 |
10.51 |
10.61 |
138353手 |
14772万 |
0.02 |
0.19% |
2020-12-04 |
10.33 |
10.59 |
10.16 |
10.59 |
112153手 |
11673万 |
0.30 |
2.92% |
2020-12-03 |
10.40 |
10.42 |
10.25 |
10.29 |
60581手 |
6242万 |
-0.16 |
-1.53% |
2020-11-30 |
10.16 |
10.61 |
10.10 |
10.45 |
138872手 |
14535万 |
0.24 |
2.35% |
2020-11-27 |
10.46 |
10.47 |
10.07 |
10.21 |
106349手 |
10881万 |
-0.26 |
-2.48% |
2020-11-26 |
10.42 |
10.48 |
10.29 |
10.47 |
41489手 |
4307万 |
0.06 |
0.58% |
2020-11-25 |
10.50 |
10.71 |
10.41 |
10.41 |
97502手 |
10311万 |
-0.03 |
-0.29% |
2020-11-24 |
10.56 |
10.58 |
10.40 |
10.44 |
54455手 |
5700万 |
-0.06 |
-0.57% |
2020-11-23 |
10.36 |
10.55 |
10.25 |
10.50 |
87288手 |
9120万 |
0.12 |
1.16% |
2020-11-20 |
10.28 |
10.42 |
10.25 |
10.38 |
53516手 |
5541万 |
0.06 |
0.58% |
2020-11-19 |
10.33 |
10.39 |
10.23 |
10.32 |
45769手 |
4712万 |
-0.04 |
-0.39% |
2020-11-18 |
10.11 |
10.42 |
10.05 |
10.36 |
80415手 |
8279万 |
0.24 |
2.37% |
2020-11-17 |
10.21 |
10.25 |
9.95 |
10.12 |
75281手 |
7575万 |
-0.15 |
-1.46% |
2020-11-16 |
10.03 |
10.36 |
10.01 |
10.27 |
79982手 |
8164万 |
0.32 |
3.22% |
2020-11-13 |
10.34 |
10.34 |
9.83 |
9.95 |
99631手 |
9937万 |
-0.20 |
-1.97% |
2020-11-12 |
10.45 |
10.50 |
10.11 |
10.15 |
87427手 |
8982万 |
-0.26 |
-2.50% |
2020-11-11 |
10.63 |
10.66 |
10.38 |
10.41 |
57424手 |
6014万 |
-0.21 |
-1.98% |
2020-11-10 |
10.96 |
10.99 |
10.60 |
10.62 |
68277手 |
7343万 |
-0.32 |
-2.92% |
2020-11-09 |
10.52 |
11.07 |
10.52 |
10.94 |
118560手 |
12862万 |
0.49 |
4.69% |
2020-11-06 |
10.70 |
10.86 |
10.42 |
10.45 |
72172手 |
7654万 |
-0.27 |
-2.52% |
2020-11-05 |
10.62 |
10.77 |
10.47 |
10.72 |
101221手 |
10740万 |
0.15 |
1.42% |
2020-11-04 |
10.66 |
10.73 |
10.46 |
10.57 |
53141手 |
5607万 |
-0.13 |
-1.22% |
2020-11-03 |
10.55 |
10.77 |
10.48 |
10.70 |
70685手 |
7523万 |
0.18 |
1.71% |
2020-11-02 |
10.45 |
10.59 |
10.30 |
10.52 |
60533手 |
6331万 |
0.09 |
0.86% |
2020-10-30 |
11.03 |
11.10 |
10.41 |
10.43 |
102901手 |
10989万 |
-0.56 |
-5.10% |
2020-10-29 |
11.17 |
11.22 |
10.98 |
10.99 |
74316手 |
8235万 |
-0.37 |
-3.26% |
2020-10-28 |
11.18 |
11.48 |
11.03 |
11.36 |
56423手 |
6359万 |
0.16 |
1.43% |
2020-10-27 |
11.50 |
11.50 |
11.17 |
11.20 |
29345手 |
3303万 |
-0.22 |
-1.93% |
2020-10-26 |
11.11 |
11.52 |
11.04 |
11.42 |
47094手 |
5331万 |
0.21 |
1.87% |
2020-10-23 |
11.27 |
11.39 |
11.13 |
11.21 |
39805手 |
4474万 |
-0.09 |
-0.80% |
2020-10-22 |
11.40 |
11.44 |
10.96 |
11.30 |
58064手 |
6540万 |
-0.04 |
-0.35% |
2020-10-21 |
11.93 |
11.96 |
11.31 |
11.34 |
104405手 |
12089万 |
-0.63 |
-5.26% |
2020-10-20 |
11.81 |
12.03 |
11.77 |
11.97 |
42502手 |
5059万 |
0.10 |
0.84% |
2020-10-19 |
11.94 |
12.16 |
11.82 |
11.87 |
53020手 |
6352万 |
-0.18 |
-1.49% |
2020-10-16 |
12.06 |
12.16 |
11.88 |
12.05 |
55575手 |
6666万 |
-0.01 |
-0.08% |
2020-10-15 |
12.27 |
12.57 |
12.03 |
12.06 |
93066手 |
11385万 |
-0.11 |
-0.90% |
2020-10-14 |
12.53 |
12.56 |
12.14 |
12.17 |
68616手 |
8438万 |
-0.40 |
-3.18% |
2020-10-13 |
12.63 |
12.66 |
12.46 |
12.57 |
58748手 |
7364万 |
-0.06 |
-0.47% |
2020-10-12 |
12.12 |
12.66 |
12.06 |
12.63 |
114903手 |
14252万 |
0.58 |
4.81% |
2020-10-09 |
12.12 |
12.27 |
12.00 |
12.05 |
65288手 |
7916万 |
0.02 |
0.17% |
2020-09-30 |
12.40 |
12.40 |
11.86 |
12.03 |
52510手 |
6320万 |
-0.17 |
-1.39% |
2020-09-29 |
12.02 |
12.44 |
11.88 |
12.20 |
79620手 |
9700万 |
0.32 |
2.69% |
2020-09-28 |
12.01 |
12.09 |
11.78 |
11.88 |
35757手 |
4266万 |
-0.12 |
-1.00% |
2020-09-25 |
12.15 |
12.25 |
11.86 |
12.00 |
59880手 |
7185万 |
-0.12 |
-0.99% |
2020-09-24 |
12.43 |
12.47 |
12.08 |
12.12 |
65227手 |
7950万 |
-0.39 |
-3.12% |
2020-09-23 |
12.62 |
12.76 |
12.46 |
12.51 |
52648手 |
6612万 |
-0.11 |
-0.87% |
2020-09-22 |
12.76 |
12.86 |
12.57 |
12.62 |
58384手 |
7418万 |
-0.26 |
-2.02% |
2020-09-21 |
12.90 |
13.07 |
12.75 |
12.88 |
76798手 |
9912万 |
0.09 |
0.70% |
2020-09-18 |
12.94 |
12.98 |
12.54 |
12.79 |
96474手 |
12306万 |
-0.03 |
-0.23% |
2020-09-17 |
12.64 |
13.07 |
12.56 |
12.82 |
124896手 |
16102万 |
0.10 |
0.79% |
2020-09-16 |
13.32 |
13.37 |
12.55 |
12.72 |
172648手 |
21989万 |
-0.38 |
-2.90% |
2020-09-15 |
12.23 |
13.13 |
12.23 |
13.10 |
219558手 |
27843万 |
0.94 |
7.73% |
2020-09-14 |
12.30 |
12.59 |
12.00 |
12.16 |
72994手 |
8947万 |
0.04 |
0.33% |
2020-09-11 |
12.15 |
12.20 |
11.87 |
12.12 |
70128手 |
8436万 |
0.01 |
0.08% |
2020-09-10 |
12.70 |
12.78 |
11.90 |
12.11 |
130306手 |
15898万 |
-0.49 |
-3.89% |
2020-09-09 |
12.50 |
12.83 |
12.11 |
12.60 |
111938手 |
14021万 |
-0.01 |
-0.08% |