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 |
2021-04-09 |
6.08 |
6.10 |
6.02 |
6.07 |
3380手 |
204万 |
0.00 |
0.00% |
2021-04-08 |
5.92 |
6.15 |
5.88 |
6.07 |
11540手 |
696万 |
0.16 |
2.71% |
2021-04-07 |
5.90 |
5.95 |
5.88 |
5.91 |
3325手 |
196万 |
0.01 |
0.17% |
2021-04-06 |
5.89 |
5.99 |
5.88 |
5.90 |
2808手 |
166万 |
0.01 |
0.17% |
2021-04-02 |
5.86 |
5.94 |
5.82 |
5.89 |
5468手 |
321万 |
0.04 |
0.68% |
2021-04-01 |
6.04 |
6.04 |
5.83 |
5.85 |
10246手 |
602万 |
-0.14 |
-2.34% |
2021-03-31 |
6.00 |
6.04 |
5.95 |
5.99 |
2780手 |
166万 |
-0.04 |
-0.66% |
2021-03-30 |
6.03 |
6.10 |
5.99 |
6.03 |
8111手 |
488万 |
-0.05 |
-0.82% |
2021-03-29 |
6.00 |
6.10 |
5.97 |
6.08 |
8992手 |
542万 |
0.09 |
1.50% |
2021-03-26 |
6.12 |
6.12 |
5.99 |
5.99 |
13403手 |
812万 |
-0.14 |
-2.28% |
2021-03-25 |
6.07 |
6.16 |
6.06 |
6.13 |
10757手 |
656万 |
0.05 |
0.82% |
2021-03-24 |
6.10 |
6.15 |
6.06 |
6.08 |
30368手 |
1851万 |
-0.01 |
-0.16% |
2021-03-23 |
6.10 |
6.28 |
6.00 |
6.09 |
21993手 |
1347万 |
-0.04 |
-0.65% |
2021-03-22 |
6.00 |
6.20 |
5.82 |
6.13 |
21616手 |
1312万 |
0.14 |
2.34% |
2021-03-19 |
5.95 |
6.08 |
5.88 |
5.99 |
15341手 |
919万 |
0.11 |
1.87% |
2021-03-18 |
5.99 |
6.08 |
5.83 |
5.88 |
25994手 |
1535万 |
-0.11 |
-1.84% |
2021-03-17 |
6.30 |
6.30 |
5.93 |
5.99 |
72675手 |
4451万 |
-0.03 |
-0.50% |
2021-03-16 |
5.82 |
6.02 |
5.79 |
6.02 |
33611手 |
2014万 |
0.29 |
5.06% |
2021-03-15 |
5.49 |
5.73 |
5.44 |
5.73 |
27227手 |
1549万 |
0.27 |
4.95% |
2021-03-12 |
5.44 |
5.49 |
5.37 |
5.46 |
9635手 |
521万 |
0.02 |
0.37% |
2021-03-11 |
5.32 |
5.47 |
5.24 |
5.44 |
8541手 |
458万 |
0.17 |
3.23% |
2021-03-10 |
5.35 |
5.39 |
5.27 |
5.27 |
12812手 |
680万 |
-0.08 |
-1.50% |
2021-03-09 |
5.44 |
5.46 |
5.32 |
5.35 |
8173手 |
439万 |
-0.09 |
-1.65% |
2021-03-08 |
5.34 |
5.45 |
5.34 |
5.44 |
15805手 |
852万 |
0.12 |
2.26% |
2021-03-05 |
5.31 |
5.33 |
5.26 |
5.32 |
7093手 |
375万 |
0.02 |
0.38% |
2021-03-04 |
5.36 |
5.38 |
5.26 |
5.30 |
18683手 |
992万 |
-0.06 |
-1.12% |
2021-03-03 |
5.36 |
5.39 |
5.34 |
5.36 |
11032手 |
592万 |
-0.03 |
-0.56% |
2021-03-02 |
5.42 |
5.43 |
5.34 |
5.39 |
5898手 |
317万 |
-0.04 |
-0.74% |
2021-03-01 |
5.44 |
5.48 |
5.36 |
5.43 |
9382手 |
506万 |
-0.01 |
-0.18% |
2021-02-26 |
5.42 |
5.49 |
5.41 |
5.44 |
6740手 |
366万 |
-0.01 |
-0.18% |
2021-02-25 |
5.49 |
5.51 |
5.45 |
5.45 |
6775手 |
370万 |
-0.01 |
-0.18% |
2021-02-24 |
5.58 |
5.58 |
5.44 |
5.46 |
12173手 |
668万 |
-0.13 |
-2.33% |
2021-02-23 |
5.57 |
5.64 |
5.57 |
5.59 |
5596手 |
312万 |
0.01 |
0.18% |
2021-02-22 |
5.61 |
5.65 |
5.55 |
5.58 |
11527手 |
645万 |
-0.04 |
-0.71% |
2021-02-19 |
5.55 |
5.64 |
5.49 |
5.62 |
12691手 |
707万 |
0.09 |
1.63% |
2021-02-18 |
5.50 |
5.67 |
5.45 |
5.53 |
8999手 |
498万 |
0.06 |
1.10% |
2021-02-10 |
5.46 |
5.58 |
5.41 |
5.47 |
6547手 |
359万 |
0.13 |
2.43% |
2021-02-09 |
5.17 |
5.35 |
5.17 |
5.34 |
7588手 |
397万 |
0.11 |
2.10% |
2021-02-08 |
5.33 |
5.33 |
5.20 |
5.23 |
6626手 |
347万 |
-0.10 |
-1.88% |
2021-02-05 |
5.33 |
5.41 |
5.33 |
5.33 |
3790手 |
203万 |
-0.06 |
-1.11% |
2021-02-04 |
5.41 |
5.44 |
5.25 |
5.39 |
7046手 |
376万 |
-0.04 |
-0.74% |
2021-02-03 |
5.43 |
5.47 |
5.38 |
5.43 |
10849手 |
588万 |
-0.04 |
-0.73% |
2021-02-02 |
5.42 |
5.51 |
5.42 |
5.47 |
8093手 |
443万 |
0.01 |
0.18% |
2021-02-01 |
5.53 |
5.73 |
5.41 |
5.46 |
8401手 |
460万 |
-0.01 |
-0.18% |
2021-01-29 |
5.52 |
5.53 |
5.42 |
5.47 |
12534手 |
687万 |
-0.02 |
-0.36% |
2021-01-28 |
5.40 |
5.52 |
5.40 |
5.49 |
9219手 |
505万 |
0.03 |
0.55% |
2021-01-27 |
5.40 |
5.50 |
5.40 |
5.46 |
8505手 |
465万 |
-0.04 |
-0.73% |
2021-01-26 |
5.45 |
5.53 |
5.44 |
5.50 |
10321手 |
567万 |
0.00 |
0.00% |
2021-01-25 |
5.75 |
5.75 |
5.50 |
5.50 |
23659手 |
1326万 |
-0.02 |
-0.36% |
2021-01-22 |
5.53 |
5.58 |
5.45 |
5.52 |
7509手 |
414万 |
-0.02 |
-0.36% |
2021-01-21 |
5.50 |
5.56 |
5.46 |
5.54 |
8237手 |
455万 |
0.04 |
0.73% |
2021-01-20 |
5.50 |
5.56 |
5.46 |
5.50 |
7349手 |
404万 |
-0.01 |
-0.18% |
2021-01-19 |
5.51 |
5.61 |
5.47 |
5.51 |
10822手 |
601万 |
0.03 |
0.55% |
2021-01-18 |
5.35 |
5.52 |
5.29 |
5.48 |
14140手 |
769万 |
0.15 |
2.81% |
2021-01-15 |
5.30 |
5.33 |
5.22 |
5.33 |
6524手 |
344万 |
0.07 |
1.33% |
2021-01-14 |
5.28 |
5.30 |
5.16 |
5.26 |
8181手 |
430万 |
0.06 |
1.15% |
2021-01-13 |
5.40 |
5.43 |
5.18 |
5.20 |
19208手 |
1018万 |
-0.23 |
-4.24% |
2021-01-12 |
5.44 |
5.48 |
5.37 |
5.43 |
7012手 |
381万 |
0.03 |
0.56% |
2021-01-11 |
5.52 |
5.53 |
5.39 |
5.40 |
13762手 |
752万 |
-0.12 |
-2.17% |
2021-01-08 |
5.45 |
5.58 |
5.43 |
5.52 |
10929手 |
602万 |
0.03 |
0.55% |
2021-01-07 |
5.59 |
5.59 |
5.45 |
5.49 |
13012手 |
717万 |
-0.06 |
-1.08% |
2021-01-06 |
5.38 |
5.60 |
5.38 |
5.55 |
17578手 |
973万 |
0.15 |
2.78% |
2021-01-05 |
5.40 |
5.48 |
5.36 |
5.40 |
9039手 |
487万 |
-0.02 |
-0.37% |
2021-01-04 |
5.54 |
5.60 |
5.38 |
5.42 |
19057手 |
1041万 |
-0.17 |
-3.04% |
2020-12-31 |
5.56 |
5.63 |
5.51 |
5.59 |
10804手 |
603万 |
0.02 |
0.36% |
2020-12-30 |
5.66 |
5.66 |
5.54 |
5.57 |
8814手 |
491万 |
-0.09 |
-1.59% |
2020-12-29 |
5.60 |
5.68 |
5.51 |
5.66 |
14639手 |
822万 |
0.00 |
0.00% |
2020-12-28 |
5.40 |
5.74 |
5.40 |
5.66 |
33221手 |
1868万 |
0.17 |
3.10% |
2020-12-25 |
5.36 |
5.50 |
5.09 |
5.49 |
49694手 |
2594万 |
0.13 |
2.42% |
2020-12-24 |
5.49 |
5.49 |
5.36 |
5.36 |
12693手 |
687万 |
-0.13 |
-2.37% |
2020-12-23 |
5.42 |
5.50 |
5.35 |
5.49 |
11184手 |
606万 |
0.14 |
2.62% |
2020-12-22 |
5.57 |
5.57 |
5.35 |
5.35 |
23080手 |
1255万 |
-0.22 |
-3.95% |
2020-12-21 |
5.68 |
5.69 |
5.53 |
5.57 |
20991手 |
1176万 |
-0.15 |
-2.62% |
2020-12-18 |
5.70 |
5.73 |
5.67 |
5.72 |
8861手 |
505万 |
-0.01 |
-0.17% |
2020-12-17 |
5.70 |
5.75 |
5.65 |
5.73 |
9724手 |
554万 |
0.01 |
0.17% |
2020-12-16 |
5.74 |
5.79 |
5.71 |
5.72 |
9295手 |
533万 |
-0.02 |
-0.35% |
2020-12-15 |
5.67 |
5.75 |
5.62 |
5.74 |
9720手 |
551万 |
0.06 |
1.06% |
2020-12-14 |
5.65 |
5.73 |
5.51 |
5.68 |
14583手 |
824万 |
0.01 |
0.18% |
2020-12-11 |
5.86 |
5.94 |
5.67 |
5.67 |
44561手 |
2566万 |
-0.30 |
-5.03% |
2020-12-10 |
5.99 |
6.02 |
5.90 |
5.97 |
10306手 |
615万 |
-0.03 |
-0.50% |
2020-12-09 |
6.02 |
6.04 |
5.95 |
6.00 |
10090手 |
605万 |
-0.02 |
-0.33% |
2020-12-08 |
6.09 |
6.09 |
6.00 |
6.02 |
19010手 |
1146万 |
-0.08 |
-1.31% |
2020-12-07 |
6.10 |
6.14 |
6.06 |
6.10 |
10645手 |
649万 |
-0.02 |
-0.33% |
2020-12-04 |
6.11 |
6.17 |
6.08 |
6.12 |
19308手 |
1181万 |
0.01 |
0.16% |
2020-12-03 |
6.04 |
6.12 |
6.04 |
6.11 |
14082手 |
857万 |
0.01 |
0.16% |
2020-11-30 |
6.01 |
6.13 |
6.01 |
6.10 |
26065手 |
1583万 |
0.04 |
0.66% |
2020-11-27 |
6.08 |
6.09 |
6.02 |
6.06 |
13155手 |
796万 |
-0.02 |
-0.33% |
2020-11-26 |
5.98 |
6.16 |
5.98 |
6.08 |
27392手 |
1658万 |
0.13 |
2.19% |
2020-11-25 |
5.79 |
6.10 |
5.79 |
5.95 |
36616手 |
2183万 |
0.13 |
2.23% |
2020-11-24 |
5.81 |
5.89 |
5.80 |
5.82 |
20547手 |
1200万 |
-0.08 |
-1.36% |
2020-11-23 |
5.85 |
5.93 |
5.81 |
5.90 |
20969手 |
1233万 |
0.10 |
1.72% |
2020-11-20 |
5.93 |
6.00 |
5.80 |
5.80 |
67917手 |
3966万 |
-0.30 |
-4.92% |
2020-11-19 |
6.15 |
6.15 |
6.02 |
6.10 |
29164手 |
1776万 |
-0.06 |
-0.97% |
2020-11-18 |
6.12 |
6.20 |
6.11 |
6.16 |
16623手 |
1021万 |
0.02 |
0.33% |
2020-11-17 |
6.23 |
6.24 |
6.04 |
6.14 |
42852手 |
2633万 |
-0.13 |
-2.07% |
2020-11-16 |
6.31 |
6.34 |
6.25 |
6.27 |
16636手 |
1043万 |
-0.03 |
-0.48% |
2020-11-13 |
6.19 |
6.30 |
6.16 |
6.30 |
20987手 |
1309万 |
0.09 |
1.45% |
2020-11-12 |
6.22 |
6.27 |
6.19 |
6.21 |
28944手 |
1802万 |
-0.05 |
-0.80% |
2020-11-11 |
6.26 |
6.42 |
6.25 |
6.26 |
24290手 |
1533万 |
0.04 |
0.64% |
2020-11-10 |
6.21 |
6.36 |
6.16 |
6.22 |
41251手 |
2584万 |
-0.01 |
-0.16% |
2020-11-09 |
6.29 |
6.33 |
6.19 |
6.23 |
26024手 |
1621万 |
-0.06 |
-0.95% |
2020-11-06 |
6.22 |
6.30 |
6.17 |
6.29 |
23453手 |
1465万 |
0.07 |
1.12% |
2020-11-05 |
6.26 |
6.30 |
6.12 |
6.22 |
33611手 |
2088万 |
-0.03 |
-0.48% |
2020-11-04 |
5.97 |
6.25 |
5.97 |
6.25 |
45007手 |
2769万 |
0.28 |
4.69% |
2020-11-03 |
5.90 |
6.00 |
5.88 |
5.97 |
18117手 |
1078万 |
0.08 |
1.36% |
2020-11-02 |
5.89 |
6.03 |
5.85 |
5.89 |
20637手 |
1221万 |
-0.04 |
-0.68% |
2020-10-30 |
5.98 |
6.05 |
5.93 |
5.93 |
22152手 |
1329万 |
0.01 |
0.17% |
2020-10-29 |
5.83 |
5.94 |
5.81 |
5.92 |
20054手 |
1181万 |
0.05 |
0.85% |
2020-10-28 |
5.85 |
5.90 |
5.80 |
5.87 |
17166手 |
1005万 |
-0.01 |
-0.17% |
2020-10-27 |
5.92 |
5.92 |
5.82 |
5.88 |
21639手 |
1268万 |
-0.05 |
-0.84% |
2020-10-26 |
5.84 |
5.95 |
5.81 |
5.93 |
13533手 |
798万 |
0.09 |
1.54% |
2020-10-23 |
5.85 |
5.89 |
5.80 |
5.84 |
15778手 |
922万 |
-0.01 |
-0.17% |
2020-10-22 |
5.93 |
5.93 |
5.82 |
5.85 |
15135手 |
887万 |
-0.06 |
-1.01% |
2020-10-21 |
6.02 |
6.02 |
5.91 |
5.91 |
12380手 |
738万 |
-0.09 |
-1.50% |
2020-10-20 |
6.01 |
6.02 |
5.96 |
6.00 |
8600手 |
515万 |
-0.01 |
-0.17% |
2020-10-19 |
6.01 |
6.05 |
5.96 |
6.01 |
12154手 |
728万 |
0.01 |
0.17% |
2020-10-16 |
5.89 |
6.07 |
5.88 |
6.00 |
19764手 |
1180万 |
0.12 |
2.04% |
2020-10-15 |
5.98 |
6.01 |
5.85 |
5.88 |
23660手 |
1398万 |
-0.12 |
-2.00% |
2020-10-14 |
5.97 |
6.12 |
5.93 |
6.00 |
32635手 |
1958万 |
0.01 |
0.17% |
2020-10-13 |
6.03 |
6.05 |
5.93 |
5.99 |
39434手 |
2351万 |
-0.06 |
-0.99% |
2020-10-12 |
6.31 |
6.35 |
6.04 |
6.05 |
85217手 |
5202万 |
-0.31 |
-4.87% |