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 |
2021-03-08 |
5.87 |
5.97 |
5.77 |
5.81 |
8067手 |
470万 |
-0.05 |
-0.85% |
2021-03-05 |
5.87 |
5.92 |
5.84 |
5.86 |
5219手 |
306万 |
0.01 |
0.17% |
2021-03-04 |
5.99 |
5.99 |
5.83 |
5.85 |
7635手 |
449万 |
-0.08 |
-1.35% |
2021-03-03 |
5.87 |
5.96 |
5.86 |
5.93 |
7662手 |
453万 |
0.06 |
1.02% |
2021-03-02 |
5.86 |
5.96 |
5.82 |
5.87 |
6775手 |
399万 |
0.03 |
0.51% |
2021-03-01 |
5.81 |
6.02 |
5.81 |
5.84 |
7610手 |
446万 |
-0.08 |
-1.35% |
2021-02-26 |
6.08 |
6.08 |
5.83 |
5.92 |
16619手 |
987万 |
-0.10 |
-1.66% |
2021-02-25 |
5.77 |
6.02 |
5.71 |
6.02 |
19139手 |
1131万 |
0.29 |
5.06% |
2021-02-24 |
5.78 |
5.86 |
5.65 |
5.73 |
5924手 |
340万 |
-0.05 |
-0.86% |
2021-02-23 |
5.88 |
5.88 |
5.76 |
5.78 |
6003手 |
348万 |
-0.04 |
-0.69% |
2021-02-22 |
5.98 |
5.98 |
5.81 |
5.82 |
13914手 |
814万 |
-0.16 |
-2.68% |
2021-02-19 |
5.99 |
6.08 |
5.89 |
5.98 |
10773手 |
643万 |
-0.01 |
-0.17% |
2021-02-18 |
5.88 |
6.14 |
5.88 |
5.99 |
14442手 |
869万 |
0.11 |
1.87% |
2021-02-10 |
5.70 |
5.90 |
5.67 |
5.88 |
8183手 |
476万 |
0.15 |
2.62% |
2021-02-09 |
5.86 |
5.86 |
5.64 |
5.73 |
13018手 |
750万 |
0.02 |
0.35% |
2021-02-08 |
5.38 |
5.71 |
5.38 |
5.71 |
12172手 |
687万 |
0.27 |
4.96% |
2021-02-05 |
5.34 |
5.44 |
5.24 |
5.44 |
8267手 |
442万 |
0.10 |
1.87% |
2021-02-04 |
5.44 |
5.49 |
5.30 |
5.34 |
7477手 |
400万 |
-0.10 |
-1.84% |
2021-02-03 |
5.46 |
5.53 |
5.36 |
5.44 |
4516手 |
244万 |
-0.02 |
-0.37% |
2021-02-02 |
5.57 |
5.57 |
5.40 |
5.46 |
5922手 |
323万 |
-0.12 |
-2.15% |
2021-02-01 |
5.53 |
5.85 |
5.53 |
5.58 |
5238手 |
294万 |
-0.06 |
-1.06% |
2021-01-29 |
5.94 |
5.94 |
5.64 |
5.64 |
21901手 |
1275万 |
-0.02 |
-0.35% |
2021-01-28 |
5.38 |
5.66 |
5.33 |
5.66 |
14480手 |
811万 |
0.27 |
5.01% |
2021-01-27 |
5.37 |
5.44 |
5.25 |
5.39 |
6316手 |
336万 |
0.02 |
0.37% |
2021-01-26 |
5.40 |
5.46 |
5.31 |
5.37 |
4894手 |
263万 |
0.02 |
0.37% |
2021-01-25 |
5.46 |
5.51 |
5.31 |
5.35 |
10088手 |
544万 |
-0.11 |
-2.02% |
2021-01-22 |
5.53 |
5.55 |
5.41 |
5.46 |
6318手 |
345万 |
-0.07 |
-1.27% |
2021-01-21 |
5.68 |
5.68 |
5.50 |
5.53 |
8424手 |
468万 |
-0.05 |
-0.90% |
2021-01-20 |
5.78 |
5.79 |
5.55 |
5.58 |
8684手 |
487万 |
-0.16 |
-2.79% |
2021-01-19 |
5.84 |
5.84 |
5.71 |
5.74 |
3369手 |
193万 |
-0.04 |
-0.69% |
2021-01-18 |
5.72 |
5.85 |
5.72 |
5.78 |
4910手 |
284万 |
0.05 |
0.87% |
2021-01-15 |
5.80 |
5.85 |
5.72 |
5.73 |
5969手 |
344万 |
-0.07 |
-1.21% |
2021-01-14 |
5.97 |
5.98 |
5.77 |
5.80 |
7488手 |
438万 |
-0.17 |
-2.85% |
2021-01-13 |
5.90 |
6.10 |
5.71 |
5.97 |
15990手 |
933万 |
0.05 |
0.84% |
2021-01-12 |
5.90 |
5.93 |
5.75 |
5.92 |
27775手 |
1634万 |
0.27 |
4.78% |
2021-01-11 |
5.48 |
5.65 |
5.45 |
5.65 |
6478手 |
364万 |
0.27 |
5.02% |
2021-01-08 |
5.20 |
5.38 |
5.13 |
5.38 |
5643手 |
301万 |
0.26 |
5.08% |
2021-01-07 |
5.29 |
5.29 |
5.12 |
5.12 |
7894手 |
408万 |
-0.16 |
-3.03% |
2021-01-06 |
5.34 |
5.35 |
5.20 |
5.28 |
13063手 |
686万 |
-0.06 |
-1.12% |
2021-01-05 |
5.51 |
5.55 |
5.31 |
5.34 |
20610手 |
1111万 |
-0.18 |
-3.26% |
2021-01-04 |
5.69 |
5.77 |
5.50 |
5.52 |
16411手 |
916万 |
-0.17 |
-2.99% |
2020-12-31 |
5.66 |
5.79 |
5.65 |
5.69 |
11911手 |
680万 |
0.06 |
1.07% |
2020-12-30 |
5.88 |
5.91 |
5.63 |
5.63 |
35045手 |
1979万 |
-0.30 |
-5.06% |
2020-12-29 |
6.24 |
6.28 |
5.93 |
5.93 |
25971手 |
1569万 |
-0.31 |
-4.97% |
2020-12-28 |
6.29 |
6.38 |
6.19 |
6.24 |
11073手 |
693万 |
-0.01 |
-0.16% |
2020-12-25 |
6.33 |
6.33 |
6.15 |
6.25 |
10810手 |
674万 |
0.02 |
0.32% |
2020-12-24 |
6.24 |
6.39 |
6.00 |
6.23 |
11370手 |
707万 |
-0.06 |
-0.95% |
2020-12-23 |
6.30 |
6.36 |
6.22 |
6.29 |
11266手 |
706万 |
-0.04 |
-0.63% |
2020-12-22 |
6.30 |
6.39 |
6.28 |
6.33 |
14808手 |
938万 |
-0.07 |
-1.09% |
2020-12-21 |
6.34 |
6.40 |
6.30 |
6.40 |
14296手 |
909万 |
0.10 |
1.59% |
2020-12-18 |
6.31 |
6.34 |
6.21 |
6.30 |
9570手 |
598万 |
0.06 |
0.96% |
2020-12-17 |
6.22 |
6.37 |
6.18 |
6.24 |
11988手 |
749万 |
0.02 |
0.32% |
2020-12-16 |
6.47 |
6.47 |
6.20 |
6.22 |
14491手 |
914万 |
-0.25 |
-3.86% |
2020-12-15 |
6.33 |
6.58 |
6.33 |
6.47 |
10224手 |
660万 |
-0.03 |
-0.46% |
2020-12-14 |
6.40 |
6.55 |
6.15 |
6.50 |
15116手 |
973万 |
0.11 |
1.72% |
2020-12-11 |
6.49 |
6.57 |
6.38 |
6.39 |
11287手 |
727万 |
-0.06 |
-0.93% |
2020-12-10 |
6.58 |
6.62 |
6.40 |
6.45 |
11809手 |
767万 |
-0.12 |
-1.83% |
2020-12-09 |
6.46 |
6.65 |
6.45 |
6.57 |
12197手 |
799万 |
0.14 |
2.18% |
2020-12-08 |
6.37 |
6.44 |
6.36 |
6.43 |
13851手 |
888万 |
0.06 |
0.94% |
2020-12-07 |
6.47 |
6.49 |
6.33 |
6.37 |
11607手 |
740万 |
-0.10 |
-1.55% |
2020-12-04 |
6.65 |
6.66 |
6.32 |
6.47 |
29480手 |
1898万 |
-0.18 |
-2.71% |
2020-12-03 |
6.67 |
6.75 |
6.59 |
6.65 |
14659手 |
975万 |
0.10 |
1.53% |
2020-11-30 |
6.30 |
6.60 |
6.29 |
6.55 |
29085手 |
1902万 |
0.26 |
4.13% |
2020-11-27 |
6.14 |
6.30 |
6.03 |
6.29 |
13107手 |
815万 |
0.25 |
4.14% |
2020-11-26 |
6.17 |
6.22 |
6.02 |
6.04 |
14128手 |
861万 |
-0.10 |
-1.63% |
2020-11-25 |
6.25 |
6.27 |
6.14 |
6.14 |
12154手 |
756万 |
-0.11 |
-1.76% |
2020-11-24 |
6.28 |
6.29 |
6.23 |
6.25 |
6983手 |
436万 |
0.00 |
0.00% |
2020-11-23 |
6.18 |
6.32 |
6.18 |
6.25 |
8981手 |
561万 |
-0.03 |
-0.48% |
2020-11-20 |
6.44 |
6.55 |
6.20 |
6.28 |
22239手 |
1413万 |
-0.14 |
-2.18% |
2020-11-19 |
6.17 |
6.42 |
6.12 |
6.42 |
17497手 |
1100万 |
0.30 |
4.90% |
2020-11-18 |
6.10 |
6.18 |
6.01 |
6.12 |
17838手 |
1094万 |
-0.04 |
-0.65% |
2020-11-17 |
6.11 |
6.21 |
6.11 |
6.16 |
13534手 |
833万 |
0.03 |
0.49% |
2020-11-16 |
6.23 |
6.23 |
6.07 |
6.13 |
17903手 |
1100万 |
-0.04 |
-0.65% |
2020-11-13 |
5.90 |
6.23 |
5.89 |
6.17 |
26696手 |
1630万 |
0.17 |
2.83% |
2020-11-12 |
5.81 |
6.17 |
5.81 |
6.00 |
33051手 |
1992万 |
0.07 |
1.18% |
2020-11-11 |
5.72 |
5.93 |
5.68 |
5.93 |
38937手 |
2298万 |
0.28 |
4.96% |
2020-11-10 |
5.41 |
5.65 |
5.33 |
5.65 |
21693手 |
1205万 |
0.27 |
5.02% |
2020-11-09 |
5.26 |
5.46 |
5.17 |
5.38 |
12634手 |
678万 |
0.17 |
3.26% |
2020-11-06 |
5.25 |
5.25 |
5.20 |
5.21 |
6762手 |
353万 |
-0.03 |
-0.57% |
2020-11-05 |
5.22 |
5.24 |
5.15 |
5.24 |
9139手 |
475万 |
0.07 |
1.35% |
2020-11-04 |
5.18 |
5.25 |
5.12 |
5.17 |
9196手 |
476万 |
-0.04 |
-0.77% |
2020-11-03 |
5.11 |
5.24 |
5.01 |
5.21 |
28561手 |
1468万 |
0.04 |
0.77% |
2020-11-02 |
5.43 |
5.47 |
5.12 |
5.17 |
19505手 |
1009万 |
-0.22 |
-4.08% |
2020-10-30 |
5.66 |
5.74 |
5.39 |
5.39 |
24790手 |
1367万 |
-0.28 |
-4.94% |
2020-10-29 |
5.80 |
5.80 |
5.66 |
5.67 |
12904手 |
740万 |
-0.16 |
-2.74% |
2020-10-28 |
5.89 |
5.97 |
5.70 |
5.83 |
15925手 |
924万 |
-0.13 |
-2.18% |
2020-10-27 |
5.89 |
5.97 |
5.83 |
5.96 |
12064手 |
714万 |
0.11 |
1.88% |
2020-10-26 |
5.85 |
5.99 |
5.80 |
5.85 |
8850手 |
521万 |
0.05 |
0.86% |
2020-10-23 |
5.93 |
5.93 |
5.78 |
5.80 |
15065手 |
882万 |
-0.13 |
-2.19% |
2020-10-22 |
6.12 |
6.12 |
5.90 |
5.93 |
20166手 |
1201万 |
-0.15 |
-2.47% |
2020-10-21 |
6.21 |
6.28 |
6.04 |
6.08 |
12592手 |
769万 |
-0.13 |
-2.09% |
2020-10-20 |
6.29 |
6.29 |
6.18 |
6.21 |
9039手 |
562万 |
-0.08 |
-1.27% |
2020-10-19 |
6.40 |
6.40 |
6.25 |
6.29 |
8695手 |
549万 |
-0.06 |
-0.94% |
2020-10-16 |
6.10 |
6.40 |
5.92 |
6.35 |
31947手 |
1965万 |
0.24 |
3.93% |
2020-10-15 |
6.25 |
6.37 |
6.10 |
6.11 |
18687手 |
1151万 |
-0.13 |
-2.08% |
2020-10-14 |
6.44 |
6.44 |
6.13 |
6.24 |
38483手 |
2404万 |
-0.17 |
-2.65% |
2020-10-13 |
6.49 |
6.53 |
6.39 |
6.41 |
19955手 |
1286万 |
-0.07 |
-1.08% |
2020-10-12 |
6.49 |
6.56 |
6.41 |
6.48 |
19615手 |
1272万 |
-0.01 |
-0.15% |
2020-10-09 |
6.60 |
6.75 |
6.41 |
6.49 |
29684手 |
1943万 |
-0.02 |
-0.31% |
2020-09-30 |
6.38 |
6.67 |
6.27 |
6.51 |
24533手 |
1591万 |
0.13 |
2.04% |
2020-09-29 |
6.30 |
6.45 |
6.18 |
6.38 |
19505手 |
1244万 |
0.06 |
0.95% |
2020-09-28 |
6.39 |
6.59 |
6.07 |
6.32 |
32385手 |
2038万 |
-0.07 |
-1.09% |
2020-09-25 |
6.73 |
6.82 |
6.39 |
6.39 |
45154手 |
2928万 |
-0.34 |
-5.05% |
2020-09-24 |
6.98 |
6.98 |
6.71 |
6.73 |
27264手 |
1853万 |
-0.29 |
-4.13% |
2020-09-23 |
6.98 |
7.15 |
6.98 |
7.02 |
19016手 |
1339万 |
-0.01 |
-0.14% |
2020-09-22 |
6.80 |
7.12 |
6.72 |
7.03 |
34763手 |
2423万 |
0.23 |
3.38% |
2020-09-21 |
7.00 |
7.00 |
6.77 |
6.80 |
18636手 |
1276万 |
-0.12 |
-1.73% |
2020-09-18 |
6.99 |
7.02 |
6.72 |
6.92 |
24395手 |
1679万 |
-0.06 |
-0.86% |
2020-09-17 |
6.93 |
7.05 |
6.90 |
6.98 |
15614手 |
1091万 |
0.02 |
0.29% |
2020-09-16 |
7.20 |
7.20 |
6.90 |
6.96 |
16628手 |
1163万 |
-0.09 |
-1.28% |
2020-09-15 |
7.07 |
7.11 |
6.97 |
7.05 |
25162手 |
1771万 |
0.00 |
0.00% |
2020-09-14 |
7.11 |
7.11 |
6.91 |
7.05 |
30374手 |
2134万 |
0.19 |
2.77% |
2020-09-11 |
6.90 |
7.00 |
6.63 |
6.86 |
22844手 |
1553万 |
-0.05 |
-0.72% |
2020-09-10 |
7.26 |
7.30 |
6.88 |
6.91 |
40518手 |
2851万 |
-0.28 |
-3.89% |
2020-09-09 |
7.05 |
7.30 |
7.05 |
7.19 |
26377手 |
1897万 |
-0.01 |
-0.14% |