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 |
2021-02-26 |
7.93 |
8.11 |
7.86 |
7.99 |
95598手 |
7660万 |
-0.07 |
-0.87% |
2021-02-25 |
8.01 |
8.10 |
7.91 |
8.06 |
83632手 |
6704万 |
0.06 |
0.75% |
2021-02-24 |
7.86 |
8.12 |
7.86 |
8.00 |
107079手 |
8606万 |
0.04 |
0.50% |
2021-02-23 |
7.87 |
8.11 |
7.83 |
7.96 |
123362手 |
9877万 |
-0.12 |
-1.49% |
2021-02-22 |
8.13 |
8.39 |
8.08 |
8.08 |
210717手 |
17299万 |
-0.05 |
-0.61% |
2021-02-19 |
7.86 |
8.16 |
7.75 |
8.13 |
211355手 |
16882万 |
0.12 |
1.50% |
2021-02-18 |
7.70 |
8.01 |
7.51 |
8.01 |
108634手 |
8470万 |
0.73 |
10.03% |
2021-02-10 |
6.99 |
7.36 |
6.96 |
7.28 |
100110手 |
7228万 |
0.26 |
3.70% |
2021-02-09 |
6.97 |
7.13 |
6.93 |
7.02 |
76685手 |
5375万 |
0.23 |
3.39% |
2021-02-08 |
6.90 |
6.93 |
6.78 |
6.79 |
56248手 |
3854万 |
-0.07 |
-1.02% |
2021-02-05 |
6.97 |
7.14 |
6.85 |
6.86 |
63702手 |
4438万 |
-0.08 |
-1.15% |
2021-02-04 |
7.13 |
7.15 |
6.76 |
6.94 |
101559手 |
7052万 |
-0.21 |
-2.94% |
2021-02-03 |
7.21 |
7.28 |
7.11 |
7.15 |
58443手 |
4201万 |
-0.04 |
-0.56% |
2021-02-02 |
7.37 |
7.39 |
7.15 |
7.19 |
81500手 |
5883万 |
-0.20 |
-2.71% |
2021-02-01 |
7.41 |
7.51 |
7.33 |
7.39 |
58063手 |
4302万 |
0.02 |
0.27% |
2021-01-29 |
7.73 |
7.79 |
7.33 |
7.37 |
98185手 |
7358万 |
-0.31 |
-4.04% |
2021-01-28 |
7.49 |
7.75 |
7.41 |
7.68 |
94698手 |
7223万 |
0.11 |
1.45% |
2021-01-27 |
7.48 |
7.63 |
7.42 |
7.57 |
54045手 |
4074万 |
0.01 |
0.13% |
2021-01-26 |
7.55 |
7.70 |
7.43 |
7.56 |
73264手 |
5538万 |
0.00 |
0.00% |
2021-01-25 |
7.75 |
7.82 |
7.50 |
7.56 |
88937手 |
6781万 |
-0.16 |
-2.07% |
2021-01-22 |
8.02 |
8.05 |
7.67 |
7.72 |
126234手 |
9836万 |
-0.30 |
-3.74% |
2021-01-21 |
8.00 |
8.17 |
7.85 |
8.02 |
140561手 |
11256万 |
0.00 |
0.00% |
2021-01-20 |
8.13 |
8.19 |
7.94 |
8.02 |
92057手 |
7389万 |
-0.15 |
-1.84% |
2021-01-19 |
8.15 |
8.29 |
7.88 |
8.17 |
151214手 |
12266万 |
0.03 |
0.37% |
2021-01-18 |
8.11 |
8.34 |
8.10 |
8.14 |
121133手 |
9930万 |
-0.08 |
-0.97% |
2021-01-15 |
8.26 |
8.43 |
8.13 |
8.22 |
136791手 |
11311万 |
-0.03 |
-0.36% |
2021-01-14 |
8.00 |
8.35 |
8.00 |
8.25 |
159284手 |
13102万 |
0.25 |
3.12% |
2021-01-13 |
8.08 |
8.09 |
7.91 |
8.00 |
107632手 |
8606万 |
-0.12 |
-1.48% |
2021-01-12 |
7.80 |
8.39 |
7.75 |
8.12 |
192303手 |
15621万 |
0.26 |
3.31% |
2021-01-11 |
7.98 |
8.00 |
7.60 |
7.86 |
223061手 |
17531万 |
-0.25 |
-3.08% |
2021-01-08 |
7.40 |
8.11 |
7.39 |
8.11 |
220259手 |
17520万 |
0.74 |
10.04% |
2021-01-07 |
7.79 |
7.81 |
7.30 |
7.37 |
141482手 |
10566万 |
-0.42 |
-5.39% |
2021-01-06 |
8.00 |
8.03 |
7.75 |
7.79 |
83201手 |
6525万 |
-0.27 |
-3.35% |
2021-01-05 |
8.12 |
8.22 |
8.03 |
8.06 |
80114手 |
6486万 |
-0.12 |
-1.47% |
2021-01-04 |
8.27 |
8.27 |
8.09 |
8.18 |
88512手 |
7231万 |
0.17 |
2.12% |
2020-12-31 |
7.87 |
8.05 |
7.85 |
8.01 |
80862手 |
6456万 |
0.14 |
1.78% |
2020-12-30 |
7.82 |
7.94 |
7.73 |
7.87 |
66922手 |
5236万 |
0.00 |
0.00% |
2020-12-29 |
7.71 |
8.05 |
7.70 |
7.87 |
93113手 |
7376万 |
0.16 |
2.08% |
2020-12-28 |
7.83 |
7.90 |
7.60 |
7.71 |
86905手 |
6736万 |
-0.10 |
-1.28% |
2020-12-25 |
7.90 |
7.92 |
7.71 |
7.81 |
66049手 |
5157万 |
-0.06 |
-0.76% |
2020-12-24 |
8.25 |
8.26 |
7.82 |
7.87 |
119637手 |
9551万 |
-0.41 |
-4.95% |
2020-12-23 |
8.25 |
8.30 |
8.13 |
8.28 |
64740手 |
5323万 |
0.06 |
0.73% |
2020-12-22 |
8.56 |
8.57 |
8.18 |
8.22 |
99799手 |
8346万 |
-0.37 |
-4.31% |
2020-12-21 |
8.67 |
8.67 |
8.52 |
8.59 |
86653手 |
7438万 |
-0.08 |
-0.92% |
2020-12-18 |
8.35 |
8.92 |
8.30 |
8.67 |
156905手 |
13602万 |
0.28 |
3.34% |
2020-12-17 |
8.23 |
8.57 |
8.19 |
8.39 |
110035手 |
9184万 |
0.28 |
3.45% |
2020-12-16 |
8.28 |
8.28 |
8.11 |
8.11 |
45720手 |
3735万 |
-0.17 |
-2.05% |
2020-12-15 |
8.23 |
8.32 |
8.21 |
8.28 |
46849手 |
3876万 |
0.05 |
0.61% |
2020-12-14 |
8.15 |
8.23 |
8.08 |
8.23 |
51201手 |
4181万 |
0.05 |
0.61% |
2020-12-11 |
8.49 |
8.50 |
8.08 |
8.18 |
104913手 |
8603万 |
-0.32 |
-3.77% |
2020-12-10 |
8.43 |
8.62 |
8.42 |
8.50 |
51729手 |
4401万 |
0.06 |
0.71% |
2020-12-09 |
8.69 |
8.72 |
8.41 |
8.44 |
69777手 |
5974万 |
-0.25 |
-2.88% |
2020-12-08 |
8.78 |
8.81 |
8.66 |
8.69 |
49353手 |
4296万 |
-0.11 |
-1.25% |
2020-12-07 |
8.89 |
8.90 |
8.78 |
8.80 |
49022手 |
4331万 |
-0.05 |
-0.56% |
2020-12-04 |
8.97 |
8.99 |
8.79 |
8.85 |
60785手 |
5376万 |
-0.11 |
-1.23% |
2020-12-03 |
8.98 |
9.05 |
8.85 |
8.96 |
75587手 |
6763万 |
0.24 |
2.75% |
2020-11-30 |
8.52 |
8.82 |
8.50 |
8.72 |
131215手 |
11438万 |
0.18 |
2.11% |
2020-11-27 |
8.52 |
8.55 |
8.41 |
8.54 |
55517手 |
4709万 |
0.03 |
0.35% |
2020-11-26 |
8.63 |
8.66 |
8.47 |
8.51 |
76679手 |
6539万 |
-0.16 |
-1.84% |
2020-11-25 |
8.73 |
8.79 |
8.66 |
8.67 |
71353手 |
6218万 |
-0.02 |
-0.23% |
2020-11-24 |
8.70 |
8.83 |
8.66 |
8.69 |
95055手 |
8299万 |
0.02 |
0.23% |
2020-11-23 |
8.67 |
8.73 |
8.57 |
8.67 |
109185手 |
9467万 |
0.00 |
0.00% |
2020-11-20 |
8.53 |
8.75 |
8.46 |
8.67 |
122725手 |
10548万 |
0.09 |
1.05% |
2020-11-19 |
8.54 |
8.73 |
8.46 |
8.58 |
143163手 |
12301万 |
0.11 |
1.30% |
2020-11-18 |
9.12 |
9.12 |
8.37 |
8.47 |
321686手 |
27778万 |
-0.77 |
-8.33% |
2020-11-17 |
9.41 |
9.45 |
9.19 |
9.24 |
74542手 |
6899万 |
-0.17 |
-1.81% |
2020-11-16 |
9.43 |
9.50 |
9.39 |
9.41 |
61778手 |
5826万 |
0.00 |
0.00% |
2020-11-13 |
9.35 |
9.46 |
9.25 |
9.41 |
46855手 |
4385万 |
0.08 |
0.86% |
2020-11-12 |
9.43 |
9.46 |
9.32 |
9.33 |
45352手 |
4250万 |
-0.10 |
-1.06% |
2020-11-11 |
9.67 |
9.67 |
9.40 |
9.43 |
56731手 |
5376万 |
-0.20 |
-2.08% |
2020-11-10 |
9.86 |
9.93 |
9.58 |
9.63 |
85541手 |
8304万 |
-0.23 |
-2.33% |
2020-11-09 |
9.70 |
9.94 |
9.69 |
9.86 |
93147手 |
9162万 |
0.20 |
2.07% |
2020-11-06 |
9.59 |
9.91 |
9.52 |
9.66 |
109848手 |
10651万 |
0.08 |
0.83% |
2020-11-05 |
9.53 |
9.63 |
9.41 |
9.58 |
79347手 |
7556万 |
0.13 |
1.38% |
2020-11-04 |
9.70 |
9.70 |
9.37 |
9.45 |
63474手 |
6012万 |
-0.11 |
-1.15% |
2020-11-03 |
9.27 |
9.72 |
9.24 |
9.56 |
90075手 |
8597万 |
0.34 |
3.69% |
2020-11-02 |
9.50 |
9.51 |
9.14 |
9.22 |
93258手 |
8620万 |
-0.26 |
-2.74% |
2020-10-30 |
9.81 |
9.98 |
9.42 |
9.48 |
82351手 |
7974万 |
-0.38 |
-3.85% |
2020-10-29 |
9.78 |
9.94 |
9.75 |
9.86 |
47700手 |
4701万 |
-0.06 |
-0.60% |
2020-10-28 |
9.92 |
9.99 |
9.72 |
9.92 |
59448手 |
5858万 |
-0.05 |
-0.50% |
2020-10-27 |
9.91 |
10.06 |
9.81 |
9.97 |
54990手 |
5466万 |
0.02 |
0.20% |
2020-10-26 |
10.22 |
10.31 |
9.88 |
9.95 |
104981手 |
10506万 |
-0.30 |
-2.93% |
2020-10-23 |
10.51 |
10.52 |
10.23 |
10.25 |
63798手 |
6606万 |
-0.22 |
-2.10% |
2020-10-22 |
10.50 |
10.61 |
10.43 |
10.47 |
51285手 |
5387万 |
-0.06 |
-0.57% |
2020-10-21 |
10.70 |
10.71 |
10.48 |
10.53 |
46966手 |
4964万 |
-0.15 |
-1.40% |
2020-10-20 |
10.59 |
10.68 |
10.43 |
10.68 |
52637手 |
5556万 |
0.03 |
0.28% |
2020-10-19 |
10.78 |
10.95 |
10.61 |
10.65 |
53761手 |
5785万 |
-0.08 |
-0.75% |
2020-10-16 |
10.86 |
10.89 |
10.63 |
10.73 |
52507手 |
5629万 |
-0.11 |
-1.01% |
2020-10-15 |
11.02 |
11.02 |
10.82 |
10.84 |
51451手 |
5620万 |
-0.02 |
-0.18% |
2020-10-14 |
11.03 |
11.08 |
10.85 |
10.86 |
62551手 |
6839万 |
-0.22 |
-1.99% |
2020-10-13 |
11.10 |
11.14 |
10.98 |
11.08 |
61684手 |
6817万 |
-0.10 |
-0.89% |
2020-10-12 |
10.84 |
11.26 |
10.84 |
11.18 |
101490手 |
11279万 |
0.40 |
3.71% |
2020-10-09 |
10.53 |
10.82 |
10.51 |
10.78 |
62050手 |
6616万 |
0.44 |
4.25% |
2020-09-30 |
10.50 |
10.55 |
10.26 |
10.34 |
61571手 |
6411万 |
-0.19 |
-1.80% |
2020-09-29 |
10.46 |
10.96 |
10.45 |
10.53 |
96879手 |
10330万 |
0.18 |
1.74% |
2020-09-28 |
10.93 |
10.97 |
10.34 |
10.35 |
94059手 |
9915万 |
-0.55 |
-5.05% |
2020-09-25 |
11.20 |
11.24 |
10.79 |
10.90 |
91817手 |
10081万 |
-0.24 |
-2.15% |
2020-09-24 |
11.30 |
11.38 |
11.12 |
11.14 |
60887手 |
6836万 |
-0.26 |
-2.28% |
2020-09-23 |
11.45 |
11.52 |
11.33 |
11.40 |
39219手 |
4473万 |
-0.02 |
-0.17% |
2020-09-22 |
11.56 |
11.67 |
11.39 |
11.42 |
49618手 |
5721万 |
-0.27 |
-2.31% |
2020-09-21 |
11.69 |
11.83 |
11.65 |
11.69 |
59841手 |
7014万 |
-0.01 |
-0.09% |
2020-09-18 |
11.48 |
11.72 |
11.44 |
11.70 |
68625手 |
7953万 |
0.21 |
1.83% |
2020-09-17 |
11.45 |
11.54 |
11.38 |
11.49 |
48749手 |
5584万 |
0.00 |
0.00% |
2020-09-16 |
11.53 |
11.56 |
11.38 |
11.49 |
48385手 |
5544万 |
-0.10 |
-0.86% |
2020-09-15 |
11.54 |
11.66 |
11.47 |
11.59 |
50116手 |
5789万 |
0.07 |
0.61% |
2020-09-14 |
11.53 |
11.60 |
11.44 |
11.52 |
48006手 |
5526万 |
0.00 |
0.00% |
2020-09-11 |
11.17 |
11.66 |
11.15 |
11.52 |
88116手 |
10047万 |
0.34 |
3.04% |
2020-09-10 |
11.55 |
11.61 |
11.12 |
11.18 |
87160手 |
9914万 |
-0.25 |
-2.19% |
2020-09-09 |
11.57 |
11.65 |
11.41 |
11.43 |
83936手 |
9668万 |
-0.24 |
-2.06% |
2020-09-08 |
11.53 |
11.69 |
11.36 |
11.67 |
89232手 |
10301万 |
0.11 |
0.95% |
2020-09-07 |
11.84 |
11.98 |
11.54 |
11.56 |
99761手 |
11688万 |
-0.26 |
-2.20% |
2020-09-04 |
11.45 |
11.85 |
11.30 |
11.82 |
109797手 |
12857万 |
0.16 |
1.37% |
2020-09-03 |
11.74 |
11.82 |
11.60 |
11.66 |
142530手 |
16669万 |
-0.15 |
-1.27% |
2020-09-02 |
12.71 |
12.72 |
11.69 |
11.81 |
355637手 |
42498万 |
-1.04 |
-8.09% |
N 2020-09-01 |
12.80 |
12.98 |
12.74 |
12.85 |
78582手 |
10105万 |
-0.03 |
-0.23% |
2020-08-31 |
13.01 |
13.18 |
12.84 |
12.88 |
114608手 |
14932万 |
-0.16 |
-1.23% |
2020-08-28 |
12.82 |
13.07 |
12.70 |
13.04 |
99989手 |
12898万 |
0.22 |
1.72% |
2020-08-27 |
12.76 |
12.95 |
12.50 |
12.82 |
113079手 |
14397万 |
0.06 |
0.47% |