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 |
2021-03-04 |
8.57 |
8.98 |
8.41 |
8.74 |
138411手 |
12009万 |
0.15 |
1.75% |
2021-03-03 |
8.55 |
8.68 |
8.52 |
8.59 |
67754手 |
5822万 |
0.01 |
0.12% |
2021-03-02 |
8.78 |
8.83 |
8.57 |
8.58 |
84688手 |
7324万 |
-0.28 |
-3.16% |
2021-03-01 |
8.54 |
8.93 |
8.53 |
8.86 |
102375手 |
9011万 |
0.32 |
3.75% |
2021-02-26 |
8.48 |
8.66 |
8.36 |
8.54 |
80793手 |
6888万 |
-0.06 |
-0.70% |
2021-02-25 |
8.73 |
8.98 |
8.60 |
8.60 |
123246手 |
10776万 |
-0.07 |
-0.81% |
2021-02-24 |
8.64 |
8.76 |
8.47 |
8.67 |
204734手 |
17624万 |
-0.17 |
-1.92% |
2021-02-23 |
8.70 |
9.19 |
8.36 |
8.84 |
389429手 |
34553万 |
0.49 |
5.87% |
2021-02-22 |
8.15 |
8.58 |
8.14 |
8.35 |
161917手 |
13594万 |
0.22 |
2.71% |
2021-02-19 |
7.91 |
8.18 |
7.86 |
8.13 |
101241手 |
8141万 |
0.17 |
2.14% |
2021-02-18 |
7.79 |
7.98 |
7.79 |
7.96 |
65011手 |
5128万 |
0.25 |
3.24% |
2021-02-10 |
7.72 |
7.79 |
7.61 |
7.71 |
41167手 |
3167万 |
-0.04 |
-0.52% |
2021-02-09 |
7.55 |
7.82 |
7.46 |
7.75 |
54551手 |
4189万 |
0.26 |
3.47% |
2021-02-08 |
7.66 |
7.66 |
7.40 |
7.49 |
38042手 |
2852万 |
-0.12 |
-1.58% |
2021-02-05 |
7.60 |
7.76 |
7.52 |
7.61 |
46753手 |
3561万 |
0.00 |
0.00% |
2021-02-04 |
7.90 |
7.95 |
7.47 |
7.61 |
139653手 |
10699万 |
-0.40 |
-4.99% |
2021-02-03 |
7.70 |
8.47 |
7.69 |
8.01 |
226291手 |
18540万 |
0.31 |
4.03% |
2021-02-02 |
7.97 |
7.98 |
7.44 |
7.70 |
119209手 |
9119万 |
-0.23 |
-2.90% |
2021-02-01 |
7.84 |
8.04 |
7.78 |
7.93 |
61461手 |
4867万 |
0.06 |
0.76% |
2021-01-29 |
8.16 |
8.23 |
7.83 |
7.87 |
81187手 |
6453万 |
-0.25 |
-3.08% |
2021-01-28 |
8.30 |
8.35 |
8.12 |
8.12 |
64221手 |
5276万 |
-0.24 |
-2.87% |
2021-01-27 |
8.30 |
8.48 |
8.12 |
8.36 |
99295手 |
8234万 |
0.06 |
0.72% |
2021-01-26 |
7.98 |
8.55 |
7.90 |
8.30 |
158446手 |
13029万 |
0.25 |
3.11% |
2021-01-25 |
7.85 |
8.38 |
7.81 |
8.05 |
120350手 |
9807万 |
0.13 |
1.64% |
2021-01-22 |
8.12 |
8.14 |
7.87 |
7.92 |
84465手 |
6719万 |
-0.25 |
-3.06% |
2021-01-21 |
7.93 |
8.47 |
7.88 |
8.17 |
177886手 |
14580万 |
0.30 |
3.81% |
2021-01-20 |
7.87 |
7.94 |
7.72 |
7.87 |
56869手 |
4454万 |
-0.02 |
-0.25% |
2021-01-19 |
7.93 |
8.00 |
7.86 |
7.89 |
78276手 |
6185万 |
-0.11 |
-1.38% |
2021-01-18 |
7.93 |
8.14 |
7.89 |
8.00 |
114723手 |
9165万 |
0.08 |
1.01% |
2021-01-15 |
8.30 |
8.36 |
7.82 |
7.92 |
242157手 |
19595万 |
-0.20 |
-2.46% |
2021-01-14 |
7.37 |
8.12 |
7.37 |
8.12 |
142372手 |
11288万 |
0.74 |
10.03% |
2021-01-13 |
7.19 |
7.43 |
7.18 |
7.38 |
103725手 |
7603万 |
0.27 |
3.80% |
2021-01-12 |
7.14 |
7.22 |
7.08 |
7.11 |
61489手 |
4388万 |
-0.08 |
-1.11% |
2021-01-11 |
7.16 |
7.53 |
7.13 |
7.19 |
95757手 |
6996万 |
0.06 |
0.84% |
2021-01-08 |
7.22 |
7.27 |
7.00 |
7.13 |
82833手 |
5885万 |
-0.10 |
-1.38% |
2021-01-07 |
7.64 |
7.64 |
7.13 |
7.23 |
118476手 |
8641万 |
-0.38 |
-4.99% |
2021-01-06 |
7.88 |
7.92 |
7.57 |
7.61 |
109395手 |
8360万 |
-0.25 |
-3.18% |
2021-01-05 |
7.93 |
7.99 |
7.83 |
7.86 |
76145手 |
6006万 |
-0.13 |
-1.63% |
2021-01-04 |
7.85 |
8.06 |
7.84 |
7.99 |
86149手 |
6870万 |
0.19 |
2.44% |
2020-12-31 |
7.70 |
7.82 |
7.70 |
7.80 |
45968手 |
3578万 |
0.09 |
1.17% |
2020-12-30 |
7.70 |
7.83 |
7.69 |
7.71 |
47552手 |
3682万 |
-0.05 |
-0.64% |
2020-12-29 |
7.73 |
7.85 |
7.65 |
7.76 |
42388手 |
3294万 |
0.04 |
0.52% |
2020-12-28 |
7.92 |
7.96 |
7.71 |
7.72 |
53789手 |
4199万 |
-0.22 |
-2.77% |
2020-12-25 |
7.69 |
7.98 |
7.68 |
7.94 |
64465手 |
5074万 |
0.23 |
2.98% |
2020-12-24 |
7.90 |
7.90 |
7.65 |
7.71 |
53023手 |
4101万 |
-0.16 |
-2.03% |
2020-12-23 |
7.85 |
7.91 |
7.74 |
7.87 |
50412手 |
3951万 |
0.05 |
0.64% |
2020-12-22 |
8.16 |
8.19 |
7.78 |
7.82 |
114621手 |
9106万 |
-0.40 |
-4.87% |
2020-12-21 |
8.32 |
8.39 |
8.19 |
8.22 |
78049手 |
6440万 |
-0.12 |
-1.44% |
2020-12-18 |
7.87 |
8.52 |
7.85 |
8.34 |
201213手 |
16656万 |
0.44 |
5.57% |
2020-12-17 |
7.70 |
7.93 |
7.57 |
7.90 |
84997手 |
6595万 |
0.16 |
2.07% |
2020-12-16 |
7.96 |
7.96 |
7.73 |
7.74 |
63733手 |
4980万 |
-0.20 |
-2.52% |
2020-12-15 |
8.01 |
8.07 |
7.89 |
7.94 |
47926手 |
3817万 |
-0.04 |
-0.50% |
2020-12-14 |
7.98 |
8.02 |
7.83 |
7.98 |
56600手 |
4495万 |
-0.09 |
-1.11% |
2020-12-11 |
8.16 |
8.17 |
7.70 |
8.07 |
175401手 |
13814万 |
-0.15 |
-1.82% |
2020-12-10 |
8.25 |
8.25 |
7.95 |
8.22 |
143183手 |
11559万 |
-0.07 |
-0.84% |
2020-12-09 |
8.60 |
8.65 |
8.26 |
8.29 |
122603手 |
10295万 |
-0.35 |
-4.05% |
2020-12-08 |
8.45 |
8.70 |
8.36 |
8.64 |
120979手 |
10306万 |
0.18 |
2.13% |
2020-12-07 |
8.65 |
8.70 |
8.42 |
8.46 |
102709手 |
8759万 |
-0.16 |
-1.86% |
2020-12-04 |
8.71 |
8.73 |
8.58 |
8.62 |
73195手 |
6314万 |
-0.10 |
-1.15% |
2020-12-03 |
8.78 |
8.78 |
8.60 |
8.72 |
72968手 |
6321万 |
-0.13 |
-1.47% |
2020-11-30 |
9.05 |
9.12 |
8.81 |
8.85 |
96676手 |
8624万 |
-0.18 |
-1.99% |
2020-11-27 |
9.00 |
9.08 |
8.92 |
9.03 |
41237手 |
3706万 |
0.02 |
0.22% |
2020-11-26 |
9.19 |
9.25 |
8.90 |
9.01 |
78235手 |
7062万 |
-0.23 |
-2.49% |
2020-11-25 |
9.44 |
9.47 |
9.15 |
9.24 |
65304手 |
6079万 |
-0.20 |
-2.12% |
2020-11-24 |
9.34 |
9.44 |
9.25 |
9.44 |
63010手 |
5888万 |
0.11 |
1.18% |
2020-11-23 |
9.34 |
9.40 |
9.16 |
9.33 |
69802手 |
6474万 |
0.01 |
0.11% |
2020-11-20 |
9.29 |
9.36 |
9.23 |
9.32 |
44393手 |
4132万 |
0.03 |
0.32% |
2020-11-19 |
9.30 |
9.37 |
9.26 |
9.29 |
37945手 |
3534万 |
-0.03 |
-0.32% |
2020-11-18 |
9.38 |
9.47 |
9.30 |
9.32 |
41498手 |
3891万 |
-0.05 |
-0.53% |
2020-11-17 |
9.63 |
9.69 |
9.33 |
9.37 |
60087手 |
5663万 |
-0.28 |
-2.90% |
2020-11-16 |
9.53 |
9.71 |
9.43 |
9.65 |
53469手 |
5120万 |
0.15 |
1.58% |
2020-11-13 |
9.30 |
9.53 |
9.25 |
9.50 |
51560手 |
4844万 |
0.18 |
1.93% |
2020-11-12 |
9.43 |
9.43 |
9.27 |
9.32 |
42770手 |
3988万 |
-0.02 |
-0.21% |
2020-11-11 |
9.55 |
9.62 |
9.32 |
9.34 |
53546手 |
5048万 |
-0.28 |
-2.91% |
2020-11-10 |
9.71 |
9.84 |
9.48 |
9.62 |
98524手 |
9518万 |
0.01 |
0.10% |
2020-11-09 |
9.28 |
9.70 |
9.22 |
9.61 |
115467手 |
10964万 |
0.37 |
4.00% |
2020-11-06 |
9.29 |
9.34 |
9.19 |
9.24 |
65927手 |
6099万 |
0.02 |
0.22% |
2020-11-05 |
9.17 |
9.24 |
9.07 |
9.22 |
72065手 |
6610万 |
0.12 |
1.32% |
2020-11-04 |
9.03 |
9.25 |
8.96 |
9.10 |
80268手 |
7295万 |
0.07 |
0.78% |
2020-11-03 |
8.73 |
9.08 |
8.73 |
9.03 |
68587手 |
6161万 |
0.33 |
3.79% |
2020-11-02 |
8.64 |
8.76 |
8.58 |
8.70 |
44640手 |
3878万 |
0.05 |
0.58% |
2020-10-30 |
8.94 |
8.95 |
8.62 |
8.65 |
63732手 |
5594万 |
-0.31 |
-3.46% |
2020-10-29 |
8.72 |
9.03 |
8.67 |
8.96 |
63913手 |
5698万 |
0.09 |
1.01% |
2020-10-28 |
8.72 |
8.87 |
8.54 |
8.87 |
80136手 |
6970万 |
0.11 |
1.26% |
2020-10-27 |
8.82 |
8.94 |
8.74 |
8.76 |
55968手 |
4934万 |
-0.12 |
-1.35% |
2020-10-26 |
8.85 |
9.01 |
8.60 |
8.88 |
95701手 |
8409万 |
-0.09 |
-1.00% |
2020-10-23 |
9.35 |
9.44 |
8.90 |
8.97 |
133048手 |
12101万 |
-0.43 |
-4.57% |
2020-10-22 |
9.44 |
9.44 |
9.15 |
9.40 |
51376手 |
4767万 |
-0.01 |
-0.11% |
2020-10-21 |
9.69 |
9.73 |
9.38 |
9.41 |
77914手 |
7390万 |
-0.30 |
-3.09% |
2020-10-20 |
9.67 |
9.71 |
9.56 |
9.71 |
39731手 |
3826万 |
0.05 |
0.52% |
2020-10-19 |
9.67 |
9.78 |
9.60 |
9.66 |
45859手 |
4443万 |
0.05 |
0.52% |
2020-10-16 |
9.74 |
9.80 |
9.57 |
9.61 |
66138手 |
6390万 |
-0.13 |
-1.33% |
2020-10-15 |
10.08 |
10.14 |
9.73 |
9.74 |
108634手 |
10748万 |
-0.36 |
-3.56% |
2020-10-14 |
10.22 |
10.25 |
10.05 |
10.10 |
65796手 |
6649万 |
-0.14 |
-1.37% |
2020-10-13 |
10.34 |
10.34 |
10.19 |
10.24 |
72550手 |
7435万 |
-0.13 |
-1.25% |
2020-10-12 |
10.20 |
10.39 |
10.18 |
10.37 |
98371手 |
10145万 |
0.23 |
2.27% |
2020-10-09 |
10.10 |
10.23 |
10.06 |
10.14 |
67489手 |
6860万 |
0.15 |
1.50% |
2020-09-30 |
10.00 |
10.17 |
9.88 |
9.99 |
76635手 |
7681万 |
0.14 |
1.42% |
2020-09-29 |
9.90 |
10.05 |
9.84 |
9.85 |
64241手 |
6382万 |
0.03 |
0.30% |
2020-09-28 |
9.81 |
9.95 |
9.72 |
9.82 |
41375手 |
4078万 |
-0.02 |
-0.20% |
2020-09-25 |
9.85 |
9.85 |
9.72 |
9.84 |
34047手 |
3330万 |
0.04 |
0.41% |
2020-09-24 |
10.03 |
10.03 |
9.77 |
9.80 |
73767手 |
7293万 |
-0.29 |
-2.87% |
2020-09-23 |
10.09 |
10.18 |
10.02 |
10.09 |
38515手 |
3883万 |
0.00 |
0.00% |
2020-09-22 |
10.12 |
10.19 |
10.03 |
10.09 |
49913手 |
5045万 |
-0.09 |
-0.88% |
2020-09-21 |
10.34 |
10.42 |
10.13 |
10.18 |
72563手 |
7438万 |
-0.18 |
-1.74% |
2020-09-18 |
10.23 |
10.38 |
10.15 |
10.36 |
72174手 |
7406万 |
0.13 |
1.27% |
2020-09-17 |
10.26 |
10.42 |
10.15 |
10.23 |
62058手 |
6380万 |
-0.08 |
-0.78% |
2020-09-16 |
10.49 |
10.49 |
10.16 |
10.31 |
63178手 |
6486万 |
-0.20 |
-1.90% |
2020-09-15 |
10.76 |
10.76 |
10.37 |
10.51 |
78234手 |
8225万 |
0.05 |
0.48% |
2020-09-14 |
10.24 |
10.53 |
10.24 |
10.46 |
69648手 |
7251万 |
0.29 |
2.85% |
2020-09-11 |
9.92 |
10.27 |
9.77 |
10.17 |
61601手 |
6201万 |
0.28 |
2.83% |
2020-09-10 |
10.29 |
10.32 |
9.87 |
9.89 |
82059手 |
8261万 |
-0.27 |
-2.66% |
2020-09-09 |
10.49 |
10.49 |
10.09 |
10.16 |
93535手 |
9586万 |
-0.39 |
-3.70% |
2020-09-08 |
10.79 |
10.87 |
10.41 |
10.55 |
106701手 |
11267万 |
-0.25 |
-2.31% |
2020-09-07 |
10.88 |
11.11 |
10.74 |
10.80 |
112318手 |
12302万 |
-0.14 |
-1.28% |