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 |
8.56 |
8.90 |
8.44 |
8.82 |
272507手 |
23735万 |
0.12 |
1.38% |
2021-03-02 |
9.03 |
9.04 |
8.64 |
8.70 |
291981手 |
25690万 |
-0.25 |
-2.79% |
2021-03-01 |
8.63 |
8.97 |
8.48 |
8.95 |
300260手 |
26367万 |
0.43 |
5.05% |
2021-02-26 |
8.50 |
8.60 |
8.30 |
8.52 |
254844手 |
21546万 |
-0.24 |
-2.74% |
2021-02-25 |
8.90 |
8.94 |
8.56 |
8.76 |
245494手 |
21347万 |
0.01 |
0.11% |
2021-02-24 |
9.24 |
9.24 |
8.58 |
8.75 |
394796手 |
34803万 |
-0.47 |
-5.10% |
2021-02-23 |
9.01 |
9.30 |
8.89 |
9.22 |
246665手 |
22476万 |
-0.05 |
-0.54% |
2021-02-22 |
9.10 |
9.64 |
9.10 |
9.27 |
353759手 |
33244万 |
0.02 |
0.22% |
2021-02-19 |
9.36 |
9.49 |
8.88 |
9.25 |
416935手 |
38010万 |
-0.26 |
-2.73% |
2021-02-18 |
9.63 |
9.80 |
9.29 |
9.51 |
373099手 |
35564万 |
0.21 |
2.26% |
2021-02-10 |
9.15 |
9.33 |
8.90 |
9.30 |
290197手 |
26491万 |
0.15 |
1.64% |
2021-02-09 |
8.62 |
9.38 |
8.53 |
9.15 |
480358手 |
43075万 |
0.62 |
7.27% |
2021-02-08 |
8.63 |
8.79 |
8.24 |
8.53 |
367383手 |
31330万 |
-0.01 |
-0.12% |
2021-02-05 |
8.85 |
8.94 |
8.34 |
8.54 |
430996手 |
37247万 |
-0.16 |
-1.84% |
2021-02-04 |
9.60 |
9.60 |
8.60 |
8.70 |
669044手 |
59763万 |
-0.85 |
-8.90% |
2021-02-03 |
10.50 |
10.50 |
9.50 |
9.55 |
576032手 |
56751万 |
-0.69 |
-6.74% |
2021-02-02 |
10.50 |
10.88 |
10.20 |
10.24 |
576818手 |
60461万 |
0.21 |
2.09% |
2021-02-01 |
9.90 |
10.34 |
9.66 |
10.03 |
554098手 |
55732万 |
0.31 |
3.19% |
2021-01-29 |
10.40 |
10.48 |
9.38 |
9.72 |
983526手 |
95924万 |
-0.70 |
-6.72% |
2021-01-28 |
10.35 |
10.90 |
10.30 |
10.42 |
428053手 |
45226万 |
-0.08 |
-0.76% |
2021-01-27 |
11.13 |
11.21 |
10.22 |
10.50 |
524749手 |
55501万 |
-0.57 |
-5.15% |
2021-01-26 |
11.41 |
11.47 |
10.81 |
11.07 |
483216手 |
53584万 |
-0.51 |
-4.40% |
2021-01-25 |
11.90 |
12.33 |
11.45 |
11.58 |
724165手 |
85648万 |
-0.33 |
-2.77% |
2021-01-22 |
12.00 |
12.21 |
11.40 |
11.91 |
600098手 |
71030万 |
0.15 |
1.28% |
2021-01-21 |
11.30 |
12.20 |
11.01 |
11.76 |
708686手 |
81972万 |
0.39 |
3.43% |
2021-01-20 |
10.81 |
11.55 |
10.62 |
11.37 |
656212手 |
73307万 |
0.47 |
4.31% |
2021-01-19 |
11.36 |
11.36 |
10.38 |
10.90 |
756124手 |
81797万 |
-0.46 |
-4.05% |
2021-01-18 |
10.98 |
11.80 |
10.97 |
11.36 |
734924手 |
83964万 |
0.49 |
4.51% |
2021-01-15 |
11.10 |
11.17 |
10.01 |
10.87 |
659190手 |
70174万 |
-0.18 |
-1.63% |
2021-01-14 |
11.38 |
11.40 |
10.60 |
11.05 |
587180手 |
64028万 |
-0.25 |
-2.21% |
2021-01-13 |
11.60 |
12.29 |
10.81 |
11.30 |
1072800手 |
123921万 |
-0.30 |
-2.59% |
2021-01-12 |
10.61 |
11.96 |
10.46 |
11.60 |
842176手 |
95458万 |
0.73 |
6.72% |
2021-01-11 |
11.09 |
11.36 |
10.51 |
10.87 |
1083828手 |
118705万 |
-0.22 |
-1.98% |
2021-01-08 |
10.15 |
11.09 |
9.98 |
11.09 |
1171699手 |
123703万 |
1.01 |
10.02% |
2021-01-07 |
10.25 |
10.62 |
9.82 |
10.08 |
835653手 |
85806万 |
-0.10 |
-0.98% |
2021-01-06 |
10.55 |
10.63 |
9.89 |
10.18 |
862538手 |
87782万 |
-0.31 |
-2.96% |
2021-01-05 |
10.60 |
10.99 |
10.18 |
10.49 |
1140393手 |
120309万 |
0.31 |
3.04% |
2021-01-04 |
9.52 |
10.18 |
9.31 |
10.18 |
357448手 |
35668万 |
0.93 |
10.05% |
2020-12-31 |
8.96 |
9.42 |
8.75 |
9.25 |
627642手 |
57643万 |
0.40 |
4.52% |
2020-12-30 |
8.85 |
9.18 |
8.69 |
8.85 |
776250手 |
69449万 |
0.17 |
1.96% |
2020-12-29 |
9.43 |
9.53 |
8.65 |
8.68 |
906255手 |
81217万 |
-0.93 |
-9.68% |
2020-12-28 |
9.51 |
9.75 |
9.03 |
9.61 |
1045464手 |
99117万 |
0.27 |
2.89% |
2020-12-25 |
8.53 |
9.45 |
8.30 |
9.34 |
1049985手 |
93506万 |
0.69 |
7.98% |
2020-12-24 |
8.75 |
8.96 |
8.55 |
8.65 |
770357手 |
67416万 |
-0.06 |
-0.69% |
2020-12-23 |
8.67 |
9.38 |
8.60 |
8.71 |
1243237手 |
110289万 |
0.06 |
0.69% |
2020-12-22 |
9.05 |
9.17 |
8.56 |
8.65 |
1589595手 |
141853万 |
-0.23 |
-2.59% |
2020-12-21 |
8.45 |
8.88 |
8.43 |
8.88 |
1581510手 |
138427万 |
0.81 |
10.04% |
2020-12-18 |
7.37 |
8.07 |
7.32 |
8.07 |
856971手 |
67500万 |
0.73 |
9.95% |
2020-12-17 |
7.24 |
7.38 |
7.10 |
7.34 |
261661手 |
19079万 |
0.12 |
1.66% |
2020-12-16 |
7.48 |
7.48 |
7.20 |
7.22 |
335450手 |
24587万 |
-0.16 |
-2.17% |
2020-12-15 |
7.52 |
7.58 |
7.03 |
7.38 |
557023手 |
40534万 |
-0.20 |
-2.64% |
2020-12-14 |
7.88 |
7.98 |
7.36 |
7.58 |
513410手 |
39262万 |
-0.27 |
-3.44% |
2020-12-11 |
7.70 |
8.05 |
7.69 |
7.85 |
532718手 |
41934万 |
0.17 |
2.21% |
2020-12-10 |
7.64 |
7.69 |
7.33 |
7.68 |
288659手 |
21692万 |
0.05 |
0.66% |
2020-12-09 |
7.53 |
7.90 |
7.43 |
7.63 |
390872手 |
30093万 |
0.06 |
0.79% |
2020-12-08 |
7.22 |
7.73 |
7.21 |
7.57 |
430481手 |
32260万 |
0.34 |
4.70% |
2020-12-07 |
7.37 |
7.44 |
7.18 |
7.23 |
226264手 |
16530万 |
-0.15 |
-2.03% |
2020-12-04 |
7.20 |
7.44 |
7.16 |
7.38 |
389677手 |
28543万 |
0.18 |
2.50% |
2020-12-03 |
7.17 |
7.24 |
6.99 |
7.20 |
309778手 |
22064万 |
0.37 |
5.42% |
2020-11-30 |
6.94 |
7.08 |
6.79 |
6.83 |
404453手 |
27925万 |
-0.12 |
-1.73% |
2020-11-27 |
7.16 |
7.18 |
6.80 |
6.95 |
704627手 |
49099万 |
-0.20 |
-2.80% |
2020-11-26 |
7.45 |
7.50 |
7.07 |
7.15 |
599800手 |
43422万 |
-0.36 |
-4.79% |
2020-11-25 |
7.85 |
8.03 |
7.47 |
7.51 |
618850手 |
47626万 |
-0.34 |
-4.33% |
2020-11-24 |
7.74 |
7.91 |
7.64 |
7.85 |
413573手 |
32192万 |
0.11 |
1.42% |
2020-11-23 |
7.68 |
8.04 |
7.46 |
7.74 |
634102手 |
49185万 |
0.28 |
3.75% |
2020-11-20 |
7.53 |
7.79 |
7.23 |
7.46 |
674546手 |
50999万 |
-0.05 |
-0.67% |
2020-11-19 |
7.55 |
7.64 |
7.41 |
7.51 |
369523手 |
27757万 |
-0.03 |
-0.40% |
2020-11-18 |
7.83 |
7.83 |
7.48 |
7.54 |
524417手 |
39884万 |
-0.23 |
-2.96% |
2020-11-17 |
7.89 |
8.00 |
7.48 |
7.77 |
719790手 |
55276万 |
-0.06 |
-0.77% |
2020-11-16 |
8.09 |
8.23 |
7.80 |
7.83 |
711107手 |
56857万 |
-0.22 |
-2.73% |
2020-11-13 |
7.90 |
8.20 |
7.90 |
8.05 |
603768手 |
48769万 |
0.17 |
2.16% |
2020-11-12 |
7.88 |
8.00 |
7.76 |
7.88 |
476566手 |
37507万 |
0.17 |
2.21% |
2020-11-11 |
7.80 |
8.22 |
7.66 |
7.71 |
877712手 |
69731万 |
0.01 |
0.13% |
2020-11-10 |
7.89 |
7.98 |
7.68 |
7.70 |
639461手 |
49666万 |
-0.22 |
-2.78% |
2020-11-09 |
8.00 |
8.07 |
7.71 |
7.92 |
692958手 |
54833万 |
-0.05 |
-0.63% |
2020-11-06 |
7.69 |
8.13 |
7.56 |
7.97 |
1185307手 |
92482万 |
0.31 |
4.05% |
2020-11-05 |
7.08 |
7.66 |
7.02 |
7.66 |
1196433手 |
90142万 |
0.70 |
10.06% |
2020-11-04 |
6.73 |
7.05 |
6.69 |
6.96 |
484485手 |
33473万 |
0.16 |
2.35% |
2020-11-03 |
6.77 |
6.95 |
6.64 |
6.80 |
467166手 |
31615万 |
0.03 |
0.44% |
2020-11-02 |
6.37 |
6.87 |
6.25 |
6.77 |
699005手 |
46272万 |
0.41 |
6.45% |
2020-10-30 |
6.21 |
6.63 |
6.20 |
6.36 |
591166手 |
38078万 |
0.18 |
2.91% |
2020-10-29 |
6.26 |
6.33 |
6.10 |
6.18 |
444010手 |
27628万 |
-0.25 |
-3.89% |
2020-10-28 |
6.50 |
6.54 |
6.29 |
6.43 |
476365手 |
30523万 |
-0.06 |
-0.92% |
2020-10-27 |
6.16 |
6.64 |
6.16 |
6.49 |
578965手 |
37168万 |
0.31 |
5.02% |
2020-10-26 |
6.14 |
6.33 |
6.00 |
6.18 |
475970手 |
29443万 |
0.11 |
1.81% |
2020-10-23 |
6.16 |
6.38 |
6.05 |
6.07 |
494797手 |
30646万 |
-0.04 |
-0.66% |
2020-10-22 |
5.92 |
6.18 |
5.84 |
6.11 |
444166手 |
26790万 |
0.18 |
3.04% |
2020-10-21 |
6.23 |
6.28 |
5.86 |
5.93 |
511256手 |
30689万 |
-0.22 |
-3.58% |
2020-10-20 |
6.14 |
6.17 |
6.02 |
6.15 |
303956手 |
18527万 |
0.04 |
0.66% |
2020-10-19 |
6.30 |
6.34 |
6.07 |
6.11 |
442889手 |
27424万 |
-0.08 |
-1.29% |
2020-10-16 |
6.61 |
6.65 |
6.15 |
6.19 |
518281手 |
32556万 |
-0.26 |
-4.03% |
2020-10-15 |
6.56 |
6.88 |
6.42 |
6.45 |
723935手 |
47947万 |
0.02 |
0.31% |
2020-10-14 |
6.54 |
6.63 |
6.32 |
6.43 |
512989手 |
33124万 |
0.02 |
0.31% |
2020-10-13 |
6.36 |
6.52 |
6.22 |
6.41 |
982352手 |
62776万 |
-0.01 |
-0.16% |
2020-10-12 |
5.94 |
6.42 |
5.92 |
6.42 |
857198手 |
54356万 |
0.58 |
9.93% |
2020-10-09 |
5.48 |
5.89 |
5.41 |
5.84 |
725954手 |
41547万 |
0.49 |
9.16% |
2020-09-30 |
5.32 |
5.36 |
5.25 |
5.35 |
145370手 |
7715万 |
0.04 |
0.75% |
2020-09-29 |
5.39 |
5.41 |
5.30 |
5.31 |
187039手 |
9984万 |
-0.06 |
-1.12% |
2020-09-28 |
5.32 |
5.52 |
5.29 |
5.37 |
285216手 |
15384万 |
0.12 |
2.29% |
2020-09-25 |
5.35 |
5.37 |
5.21 |
5.25 |
190222手 |
10011万 |
-0.08 |
-1.50% |
2020-09-24 |
5.40 |
5.57 |
5.30 |
5.33 |
310620手 |
16749万 |
-0.19 |
-3.44% |
2020-09-23 |
5.50 |
5.53 |
5.35 |
5.52 |
282827手 |
15413万 |
0.04 |
0.73% |
2020-09-22 |
5.60 |
5.65 |
5.47 |
5.48 |
274276手 |
15202万 |
-0.22 |
-3.86% |
2020-09-21 |
5.72 |
5.88 |
5.65 |
5.70 |
303380手 |
17406万 |
-0.01 |
-0.17% |
2020-09-18 |
5.71 |
5.77 |
5.63 |
5.71 |
300697手 |
17143万 |
0.01 |
0.17% |
2020-09-17 |
5.81 |
5.88 |
5.66 |
5.70 |
414908手 |
23881万 |
-0.08 |
-1.38% |
2020-09-16 |
5.84 |
5.92 |
5.72 |
5.78 |
387347手 |
22440万 |
-0.05 |
-0.86% |
2020-09-15 |
5.76 |
5.91 |
5.70 |
5.83 |
567840手 |
33065万 |
0.07 |
1.22% |
2020-09-14 |
5.26 |
5.78 |
5.24 |
5.76 |
720868手 |
40599万 |
0.51 |
9.71% |
2020-09-11 |
5.17 |
5.25 |
5.10 |
5.25 |
199774手 |
10361万 |
0.06 |
1.16% |
2020-09-10 |
5.45 |
5.48 |
5.18 |
5.19 |
331648手 |
17643万 |
-0.22 |
-4.07% |
2020-09-09 |
5.62 |
5.71 |
5.40 |
5.41 |
367277手 |
20342万 |
-0.23 |
-4.08% |
2020-09-08 |
5.57 |
5.69 |
5.53 |
5.64 |
262258手 |
14722万 |
0.08 |
1.44% |
2020-09-07 |
5.61 |
5.84 |
5.52 |
5.56 |
412676手 |
23469万 |
-0.05 |
-0.89% |
2020-09-04 |
5.50 |
5.66 |
5.46 |
5.61 |
286653手 |
15993万 |
-0.02 |
-0.35% |