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 |
2021-03-03 |
5.85 |
5.90 |
5.81 |
5.86 |
62937手 |
3679万 |
0.00 |
0.00% |
2021-03-02 |
5.75 |
5.87 |
5.74 |
5.86 |
88999手 |
5189万 |
0.11 |
1.91% |
2021-03-01 |
5.71 |
5.75 |
5.69 |
5.75 |
31719手 |
1812万 |
0.07 |
1.23% |
2021-02-26 |
5.68 |
5.71 |
5.66 |
5.68 |
31252手 |
1773万 |
-0.03 |
-0.53% |
2021-02-25 |
5.71 |
5.79 |
5.70 |
5.71 |
43998手 |
2521万 |
0.00 |
0.00% |
2021-02-24 |
5.77 |
5.80 |
5.68 |
5.71 |
51494手 |
2949万 |
-0.07 |
-1.21% |
2021-02-23 |
5.73 |
5.85 |
5.73 |
5.78 |
48573手 |
2809万 |
0.04 |
0.70% |
2021-02-22 |
5.70 |
5.88 |
5.69 |
5.74 |
83494手 |
4827万 |
0.03 |
0.53% |
2021-02-19 |
5.57 |
5.72 |
5.55 |
5.71 |
54953手 |
3101万 |
0.11 |
1.96% |
2021-02-18 |
5.59 |
5.65 |
5.53 |
5.60 |
93705手 |
5214万 |
0.06 |
1.08% |
2021-02-10 |
5.47 |
5.55 |
5.45 |
5.54 |
25532手 |
1410万 |
0.07 |
1.28% |
2021-02-09 |
5.41 |
5.48 |
5.40 |
5.47 |
30414手 |
1659万 |
0.07 |
1.30% |
2021-02-08 |
5.41 |
5.47 |
5.39 |
5.40 |
42527手 |
2300万 |
0.00 |
0.00% |
2021-02-05 |
5.40 |
5.47 |
5.40 |
5.40 |
26108手 |
1415万 |
-0.01 |
-0.18% |
2021-02-04 |
5.57 |
5.60 |
5.39 |
5.41 |
59988手 |
3269万 |
-0.16 |
-2.87% |
2021-02-03 |
5.69 |
5.69 |
5.55 |
5.57 |
53822手 |
3019万 |
-0.12 |
-2.11% |
2021-02-02 |
5.72 |
5.72 |
5.63 |
5.69 |
24655手 |
1399万 |
-0.01 |
-0.17% |
2021-02-01 |
5.65 |
5.72 |
5.60 |
5.70 |
31285手 |
1766万 |
0.08 |
1.42% |
2021-01-29 |
5.71 |
5.74 |
5.60 |
5.62 |
51340手 |
2901万 |
-0.08 |
-1.40% |
2021-01-28 |
5.85 |
5.86 |
5.69 |
5.70 |
69803手 |
4011万 |
-0.18 |
-3.06% |
2021-01-27 |
5.91 |
5.93 |
5.84 |
5.88 |
65350手 |
3841万 |
-0.05 |
-0.84% |
2021-01-26 |
6.03 |
6.13 |
5.92 |
5.93 |
87471手 |
5271万 |
0.06 |
1.02% |
2021-01-25 |
6.03 |
6.03 |
5.86 |
5.87 |
69747手 |
4136万 |
-0.06 |
-1.01% |
2021-01-22 |
6.12 |
6.12 |
5.92 |
5.93 |
143358手 |
8614万 |
-0.21 |
-3.42% |
2021-01-21 |
6.19 |
6.20 |
6.10 |
6.14 |
83606手 |
5138万 |
-0.08 |
-1.29% |
2021-01-20 |
6.28 |
6.28 |
6.18 |
6.22 |
65833手 |
4093万 |
-0.08 |
-1.27% |
2021-01-19 |
6.23 |
6.31 |
6.18 |
6.30 |
91884手 |
5730万 |
0.09 |
1.45% |
2021-01-18 |
6.21 |
6.30 |
6.18 |
6.21 |
105702手 |
6588万 |
0.00 |
0.00% |
2021-01-15 |
6.16 |
6.25 |
6.15 |
6.21 |
72817手 |
4511万 |
0.05 |
0.81% |
2021-01-14 |
6.30 |
6.35 |
6.15 |
6.16 |
133357手 |
8282万 |
-0.16 |
-2.53% |
2021-01-13 |
6.45 |
6.47 |
6.30 |
6.32 |
171864手 |
10941万 |
-0.20 |
-3.07% |
2021-01-12 |
6.44 |
6.78 |
6.36 |
6.52 |
274213手 |
18102万 |
0.00 |
0.00% |
2021-01-11 |
6.36 |
6.65 |
6.28 |
6.52 |
175294手 |
11388万 |
0.15 |
2.35% |
2021-01-08 |
6.56 |
6.56 |
6.32 |
6.37 |
156530手 |
10032万 |
-0.25 |
-3.78% |
2021-01-07 |
6.58 |
6.90 |
6.44 |
6.62 |
288446手 |
19253万 |
-0.09 |
-1.34% |
2021-01-06 |
6.22 |
6.86 |
6.21 |
6.71 |
342577手 |
22484万 |
0.47 |
7.53% |
2021-01-05 |
6.45 |
6.46 |
6.20 |
6.24 |
203745手 |
12796万 |
-0.28 |
-4.29% |
2021-01-04 |
6.51 |
6.54 |
6.35 |
6.52 |
190303手 |
12238万 |
0.00 |
0.00% |
2020-12-31 |
6.76 |
6.83 |
6.47 |
6.52 |
223219手 |
14798万 |
-0.13 |
-1.96% |
2020-12-30 |
6.48 |
6.86 |
6.44 |
6.65 |
255122手 |
17115万 |
0.15 |
2.31% |
2020-12-29 |
6.74 |
6.74 |
6.46 |
6.50 |
169440手 |
11122万 |
-0.31 |
-4.55% |
2020-12-28 |
6.68 |
6.90 |
6.62 |
6.81 |
323248手 |
21795万 |
0.17 |
2.56% |
2020-12-25 |
6.21 |
6.66 |
6.20 |
6.64 |
327018手 |
21287万 |
0.38 |
6.07% |
2020-12-24 |
6.22 |
6.29 |
6.10 |
6.26 |
130404手 |
8069万 |
-0.04 |
-0.64% |
2020-12-23 |
6.10 |
6.37 |
6.07 |
6.30 |
191505手 |
11887万 |
0.15 |
2.44% |
2020-12-22 |
6.44 |
6.44 |
6.12 |
6.15 |
261240手 |
16352万 |
-0.36 |
-5.53% |
2020-12-21 |
6.62 |
6.72 |
6.47 |
6.51 |
249682手 |
16376万 |
-0.18 |
-2.69% |
2020-12-18 |
6.46 |
7.03 |
6.46 |
6.69 |
410259手 |
27453万 |
-0.34 |
-4.84% |
2020-12-17 |
7.70 |
7.89 |
6.88 |
7.03 |
756631手 |
56800万 |
-0.19 |
-2.63% |
2020-12-16 |
6.55 |
7.22 |
6.49 |
7.22 |
353553手 |
24635万 |
0.66 |
10.06% |
2020-12-15 |
6.30 |
6.63 |
6.28 |
6.56 |
154661手 |
9968万 |
0.27 |
4.29% |
2020-12-14 |
6.17 |
6.33 |
6.12 |
6.29 |
88839手 |
5538万 |
0.13 |
2.11% |
2020-12-11 |
6.13 |
6.19 |
6.09 |
6.16 |
47134手 |
2888万 |
0.04 |
0.65% |
2020-12-10 |
6.05 |
6.20 |
6.05 |
6.12 |
72270手 |
4443万 |
0.08 |
1.32% |
2020-12-09 |
6.08 |
6.11 |
6.03 |
6.04 |
43140手 |
2611万 |
-0.04 |
-0.66% |
2020-12-08 |
6.10 |
6.12 |
6.05 |
6.08 |
34821手 |
2116万 |
-0.02 |
-0.33% |
2020-12-07 |
6.06 |
6.14 |
6.02 |
6.10 |
55810手 |
3386万 |
0.06 |
0.99% |
2020-12-04 |
6.00 |
6.07 |
5.97 |
6.04 |
35865手 |
2160万 |
0.04 |
0.67% |
2020-12-03 |
5.95 |
6.05 |
5.95 |
6.00 |
42497手 |
2554万 |
0.08 |
1.35% |
2020-11-30 |
5.91 |
5.95 |
5.89 |
5.92 |
35883手 |
2124万 |
0.02 |
0.34% |
2020-11-27 |
5.91 |
5.92 |
5.86 |
5.90 |
40017手 |
2356万 |
-0.03 |
-0.51% |
2020-11-26 |
5.87 |
5.94 |
5.85 |
5.93 |
43309手 |
2552万 |
0.06 |
1.02% |
2020-11-25 |
5.89 |
5.95 |
5.86 |
5.87 |
38757手 |
2291万 |
-0.01 |
-0.17% |
2020-11-24 |
5.89 |
5.90 |
5.85 |
5.88 |
28602手 |
1681万 |
0.00 |
0.00% |
2020-11-23 |
5.85 |
5.92 |
5.84 |
5.88 |
35474手 |
2086万 |
0.03 |
0.51% |
2020-11-20 |
5.82 |
5.86 |
5.81 |
5.85 |
23499手 |
1370万 |
0.02 |
0.34% |
2020-11-19 |
5.86 |
5.88 |
5.79 |
5.83 |
56033手 |
3269万 |
-0.06 |
-1.02% |
2020-11-18 |
6.02 |
6.09 |
5.84 |
5.89 |
114147手 |
6749万 |
-0.16 |
-2.65% |
2020-11-17 |
5.98 |
6.18 |
5.98 |
6.05 |
146524手 |
8912万 |
0.06 |
1.00% |
2020-11-16 |
5.81 |
5.99 |
5.81 |
5.99 |
62341手 |
3700万 |
0.18 |
3.10% |
2020-11-13 |
5.81 |
5.86 |
5.74 |
5.81 |
38162手 |
2208万 |
0.00 |
0.00% |
2020-11-12 |
5.75 |
5.85 |
5.73 |
5.81 |
49448手 |
2866万 |
0.06 |
1.04% |
2020-11-11 |
5.77 |
5.78 |
5.72 |
5.75 |
18714手 |
1076万 |
-0.02 |
-0.35% |
2020-11-10 |
5.77 |
5.79 |
5.74 |
5.77 |
20657手 |
1190万 |
0.01 |
0.17% |
2020-11-09 |
5.73 |
5.77 |
5.70 |
5.76 |
25369手 |
1456万 |
0.06 |
1.05% |
2020-11-06 |
5.71 |
5.73 |
5.67 |
5.70 |
11502手 |
654万 |
-0.01 |
-0.17% |
2020-11-05 |
5.68 |
5.72 |
5.68 |
5.71 |
11750手 |
669万 |
0.05 |
0.88% |
2020-11-04 |
5.70 |
5.71 |
5.66 |
5.66 |
14321手 |
813万 |
-0.01 |
-0.18% |
2020-11-03 |
5.62 |
5.68 |
5.59 |
5.67 |
19061手 |
1075万 |
0.09 |
1.61% |
2020-11-02 |
5.67 |
5.69 |
5.58 |
5.58 |
26633手 |
1496万 |
-0.11 |
-1.93% |
2020-10-30 |
5.87 |
5.87 |
5.68 |
5.69 |
26006手 |
1496万 |
0.03 |
0.53% |
2020-10-29 |
5.70 |
5.71 |
5.66 |
5.66 |
21085手 |
1196万 |
-0.05 |
-0.88% |
2020-10-28 |
5.72 |
5.72 |
5.66 |
5.71 |
20277手 |
1154万 |
0.02 |
0.35% |
2020-10-27 |
5.72 |
5.72 |
5.66 |
5.69 |
16066手 |
912万 |
-0.02 |
-0.35% |
2020-10-26 |
5.79 |
5.79 |
5.69 |
5.71 |
17526手 |
1003万 |
-0.06 |
-1.04% |
2020-10-23 |
5.80 |
5.81 |
5.77 |
5.77 |
12158手 |
704万 |
-0.02 |
-0.34% |
2020-10-22 |
5.83 |
5.83 |
5.78 |
5.79 |
8931手 |
517万 |
-0.03 |
-0.52% |
2020-10-21 |
5.85 |
5.85 |
5.79 |
5.82 |
11346手 |
658万 |
-0.01 |
-0.17% |
2020-10-20 |
5.81 |
5.84 |
5.78 |
5.83 |
9918手 |
576万 |
0.02 |
0.34% |
2020-10-19 |
5.91 |
5.91 |
5.81 |
5.81 |
22343手 |
1307万 |
-0.04 |
-0.68% |
2020-10-16 |
5.84 |
5.91 |
5.83 |
5.85 |
19679手 |
1154万 |
0.01 |
0.17% |
2020-10-15 |
5.84 |
5.88 |
5.81 |
5.84 |
15456手 |
903万 |
0.02 |
0.34% |
2020-10-14 |
5.90 |
5.90 |
5.81 |
5.82 |
21991手 |
1282万 |
-0.06 |
-1.02% |
2020-10-13 |
5.92 |
5.92 |
5.85 |
5.88 |
20215手 |
1187万 |
0.00 |
0.00% |
2020-10-12 |
5.84 |
5.89 |
5.81 |
5.88 |
28142手 |
1648万 |
0.11 |
1.91% |
2020-10-09 |
5.71 |
5.80 |
5.71 |
5.77 |
15747手 |
908万 |
0.09 |
1.58% |
2020-09-30 |
5.71 |
5.75 |
5.67 |
5.68 |
8603手 |
490万 |
0.00 |
0.00% |
2020-09-29 |
5.75 |
5.77 |
5.68 |
5.68 |
20689手 |
1182万 |
-0.06 |
-1.04% |
2020-09-28 |
5.81 |
5.81 |
5.73 |
5.74 |
12569手 |
724万 |
-0.04 |
-0.69% |
2020-09-25 |
5.83 |
5.84 |
5.75 |
5.78 |
16934手 |
979万 |
-0.02 |
-0.34% |
2020-09-24 |
5.90 |
5.90 |
5.79 |
5.80 |
21119手 |
1231万 |
-0.10 |
-1.70% |
2020-09-23 |
5.88 |
5.91 |
5.84 |
5.90 |
16080手 |
943万 |
0.04 |
0.68% |
2020-09-22 |
5.90 |
5.93 |
5.85 |
5.86 |
20687手 |
1217万 |
-0.03 |
-0.51% |
2020-09-21 |
5.94 |
5.94 |
5.89 |
5.89 |
14218手 |
840万 |
-0.04 |
-0.68% |
2020-09-18 |
5.94 |
5.94 |
5.88 |
5.93 |
21379手 |
1263万 |
0.05 |
0.85% |
2020-09-17 |
5.88 |
5.91 |
5.85 |
5.88 |
22473手 |
1321万 |
0.00 |
0.00% |
2020-09-16 |
5.95 |
5.95 |
5.84 |
5.88 |
21424手 |
1259万 |
0.02 |
0.34% |
2020-09-15 |
5.85 |
5.87 |
5.83 |
5.86 |
10914手 |
638万 |
0.01 |
0.17% |
2020-09-14 |
5.88 |
5.88 |
5.82 |
5.85 |
20172手 |
1180万 |
0.04 |
0.69% |
2020-09-11 |
5.77 |
5.89 |
5.77 |
5.81 |
19725手 |
1148万 |
0.02 |
0.34% |
2020-09-10 |
5.86 |
5.90 |
5.78 |
5.79 |
26024手 |
1520万 |
-0.08 |
-1.36% |
2020-09-09 |
5.88 |
5.91 |
5.84 |
5.87 |
31097手 |
1827万 |
-0.01 |
-0.17% |
2020-09-08 |
5.82 |
5.89 |
5.82 |
5.88 |
15470手 |
906万 |
0.05 |
0.86% |
2020-09-07 |
5.90 |
5.92 |
5.83 |
5.83 |
19967手 |
1170万 |
-0.05 |
-0.85% |
2020-09-04 |
5.87 |
5.91 |
5.83 |
5.88 |
29126手 |
1707万 |
-0.04 |
-0.68% |