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 |
2021-04-16 |
6.40 |
6.68 |
6.37 |
6.62 |
789425手 |
51887万 |
0.21 |
3.28% |
2021-04-15 |
6.44 |
6.50 |
6.33 |
6.41 |
549053手 |
35156万 |
-0.07 |
-1.08% |
2021-04-14 |
6.49 |
6.58 |
6.43 |
6.48 |
527324手 |
34251万 |
-0.04 |
-0.61% |
2021-04-13 |
6.70 |
6.71 |
6.47 |
6.52 |
677047手 |
44462万 |
-0.20 |
-2.98% |
2021-04-12 |
6.68 |
6.82 |
6.46 |
6.72 |
1075277手 |
71279万 |
-0.04 |
-0.59% |
2021-04-09 |
6.81 |
6.99 |
6.70 |
6.76 |
1067923手 |
72972万 |
-0.02 |
-0.29% |
2021-04-08 |
7.06 |
7.28 |
6.76 |
6.78 |
2161233手 |
151738万 |
-0.12 |
-1.74% |
2021-04-07 |
6.23 |
6.90 |
6.22 |
6.90 |
1807004手 |
121404万 |
0.63 |
10.05% |
2021-04-06 |
6.26 |
6.35 |
6.20 |
6.27 |
448696手 |
28160万 |
0.03 |
0.48% |
2021-04-02 |
6.20 |
6.30 |
6.17 |
6.24 |
421331手 |
26282万 |
0.02 |
0.32% |
2021-04-01 |
6.24 |
6.30 |
6.16 |
6.22 |
526911手 |
32830万 |
-0.06 |
-0.95% |
2021-03-31 |
6.06 |
6.36 |
6.04 |
6.28 |
818894手 |
51235万 |
0.13 |
2.11% |
2021-03-30 |
6.17 |
6.25 |
6.12 |
6.15 |
470254手 |
28994万 |
-0.03 |
-0.48% |
2021-03-29 |
6.20 |
6.29 |
6.13 |
6.18 |
597979手 |
37106万 |
-0.10 |
-1.59% |
2021-03-26 |
6.01 |
6.34 |
5.98 |
6.28 |
1153782手 |
71470万 |
0.26 |
4.32% |
2021-03-25 |
6.05 |
6.13 |
5.96 |
6.02 |
850941手 |
51522万 |
-0.07 |
-1.15% |
2021-03-24 |
6.50 |
6.51 |
6.08 |
6.09 |
1566003手 |
97978万 |
-0.60 |
-8.97% |
2021-03-23 |
6.88 |
6.89 |
6.67 |
6.69 |
974483手 |
65958万 |
-0.21 |
-3.04% |
2021-03-22 |
6.91 |
6.95 |
6.82 |
6.90 |
761740手 |
52444万 |
-0.01 |
-0.14% |
2021-03-19 |
6.93 |
7.03 |
6.82 |
6.91 |
874012手 |
60325万 |
-0.02 |
-0.29% |
2021-03-18 |
7.05 |
7.11 |
6.93 |
6.93 |
1074226手 |
75201万 |
-0.23 |
-3.21% |
2021-03-17 |
6.92 |
7.38 |
6.88 |
7.16 |
1597223手 |
114079万 |
0.22 |
3.17% |
2021-03-16 |
6.86 |
6.97 |
6.74 |
6.94 |
922168手 |
63315万 |
0.08 |
1.17% |
2021-03-15 |
7.00 |
7.13 |
6.81 |
6.86 |
1050317手 |
72849万 |
-0.16 |
-2.28% |
2021-03-12 |
7.20 |
7.21 |
7.01 |
7.02 |
1090512手 |
77335万 |
-0.24 |
-3.31% |
2021-03-11 |
7.15 |
7.35 |
7.05 |
7.26 |
977746手 |
70174万 |
0.12 |
1.68% |
2021-03-10 |
7.31 |
7.57 |
7.06 |
7.14 |
1111555手 |
80886万 |
-0.36 |
-4.80% |
2021-03-09 |
7.83 |
7.86 |
7.29 |
7.50 |
1268523手 |
96542万 |
-0.49 |
-6.13% |
2021-03-08 |
7.71 |
8.54 |
7.62 |
7.99 |
1744306手 |
140008万 |
0.23 |
2.96% |
2021-03-05 |
7.43 |
7.83 |
7.40 |
7.76 |
980913手 |
74339万 |
0.12 |
1.57% |
2021-03-04 |
7.63 |
7.84 |
7.58 |
7.64 |
751447手 |
57943万 |
-0.06 |
-0.78% |
2021-03-03 |
7.55 |
7.74 |
7.35 |
7.70 |
885709手 |
66857万 |
-0.02 |
-0.26% |
2021-03-02 |
7.95 |
8.16 |
7.70 |
7.72 |
1131040手 |
89300万 |
-0.33 |
-4.10% |
2021-03-01 |
7.91 |
8.17 |
7.63 |
8.05 |
1678950手 |
132797万 |
-0.43 |
-5.07% |
2021-02-26 |
8.07 |
8.57 |
7.84 |
8.48 |
2417153手 |
199920万 |
0.69 |
8.86% |
2021-02-25 |
7.10 |
7.79 |
7.07 |
7.79 |
1086459手 |
81125万 |
0.71 |
10.03% |
2021-02-24 |
7.03 |
7.26 |
6.93 |
7.08 |
1799169手 |
127367万 |
-0.38 |
-5.09% |
2021-02-23 |
6.89 |
7.65 |
6.89 |
7.46 |
2355537手 |
168556万 |
-0.20 |
-2.61% |
2021-02-22 |
7.66 |
7.66 |
7.66 |
7.66 |
152818手 |
11705万 |
-0.85 |
-9.99% |
2021-02-19 |
8.51 |
8.51 |
8.51 |
8.51 |
128401手 |
10926万 |
-0.94 |
-9.95% |
2021-01-28 |
9.54 |
9.86 |
9.25 |
9.45 |
475631手 |
45248万 |
-0.23 |
-2.38% |
2021-01-27 |
10.06 |
10.11 |
9.66 |
9.68 |
502879手 |
49507万 |
-0.37 |
-3.68% |
2021-01-26 |
10.10 |
10.32 |
10.04 |
10.05 |
286049手 |
29093万 |
-0.14 |
-1.37% |
2021-01-25 |
10.80 |
10.80 |
10.11 |
10.19 |
625972手 |
64602万 |
-0.84 |
-7.62% |
2021-01-22 |
11.25 |
11.25 |
11.03 |
11.03 |
285359手 |
31691万 |
-0.33 |
-2.90% |
2021-01-21 |
11.25 |
11.55 |
11.13 |
11.36 |
361742手 |
40832万 |
0.07 |
0.62% |
2021-01-20 |
11.69 |
11.69 |
11.20 |
11.29 |
465529手 |
52694万 |
-0.52 |
-4.40% |
2021-01-19 |
11.34 |
12.00 |
11.05 |
11.81 |
494909手 |
57391万 |
0.45 |
3.96% |
2021-01-18 |
11.57 |
11.66 |
11.20 |
11.36 |
408552手 |
46539万 |
-0.43 |
-3.65% |
2021-01-15 |
11.68 |
12.05 |
11.56 |
11.79 |
274737手 |
32307万 |
0.06 |
0.51% |
2021-01-14 |
11.19 |
12.16 |
11.17 |
11.73 |
382939手 |
44840万 |
0.55 |
4.92% |
2021-01-13 |
11.03 |
11.44 |
11.00 |
11.18 |
256309手 |
28649万 |
0.06 |
0.54% |
2021-01-12 |
11.28 |
11.44 |
11.03 |
11.12 |
374249手 |
41838万 |
-0.37 |
-3.22% |
2021-01-11 |
12.00 |
12.32 |
11.45 |
11.49 |
316370手 |
37460万 |
-0.66 |
-5.43% |
2021-01-08 |
11.66 |
12.18 |
11.15 |
12.15 |
361221手 |
42260万 |
0.19 |
1.59% |
2021-01-07 |
12.25 |
12.34 |
11.88 |
11.96 |
237995手 |
28794万 |
-0.22 |
-1.81% |
2021-01-06 |
12.21 |
12.38 |
12.15 |
12.18 |
189643手 |
23149万 |
-0.13 |
-1.06% |
2021-01-05 |
12.55 |
12.59 |
12.10 |
12.31 |
336364手 |
41172万 |
-0.36 |
-2.84% |
2021-01-04 |
12.70 |
12.85 |
12.55 |
12.67 |
176275手 |
22292万 |
-0.26 |
-2.01% |
2020-12-31 |
12.86 |
13.04 |
12.76 |
12.93 |
86334手 |
11155万 |
0.13 |
1.02% |
2020-12-30 |
12.60 |
12.84 |
12.56 |
12.80 |
110627手 |
14094万 |
0.11 |
0.87% |
2020-12-29 |
12.52 |
12.83 |
12.42 |
12.69 |
106523手 |
13502万 |
0.16 |
1.28% |
2020-12-28 |
12.69 |
12.78 |
12.50 |
12.53 |
135506手 |
17090万 |
-0.27 |
-2.11% |
2020-12-25 |
13.01 |
13.04 |
12.63 |
12.80 |
130447手 |
16707万 |
-0.21 |
-1.61% |
2020-12-24 |
13.37 |
13.39 |
12.99 |
13.01 |
155391手 |
20341万 |
-0.37 |
-2.77% |
2020-12-23 |
13.39 |
13.47 |
13.32 |
13.38 |
77307手 |
10334万 |
-0.01 |
-0.07% |
2020-12-22 |
13.55 |
13.62 |
13.35 |
13.39 |
124596手 |
16763万 |
-0.22 |
-1.62% |
2020-12-21 |
13.66 |
13.71 |
13.43 |
13.61 |
114094手 |
15503万 |
-0.13 |
-0.95% |
2020-12-18 |
13.81 |
13.94 |
13.74 |
13.74 |
77741手 |
10738万 |
-0.07 |
-0.51% |
2020-12-17 |
13.59 |
13.81 |
13.57 |
13.81 |
93767手 |
12853万 |
0.23 |
1.69% |
2020-12-16 |
13.82 |
13.84 |
13.53 |
13.58 |
105480手 |
14389万 |
-0.20 |
-1.45% |
2020-12-15 |
14.00 |
14.00 |
13.76 |
13.78 |
87685手 |
12102万 |
-0.16 |
-1.15% |
2020-12-14 |
13.93 |
14.08 |
13.86 |
13.94 |
91535手 |
12761万 |
0.09 |
0.65% |
2020-12-11 |
14.08 |
14.15 |
13.76 |
13.85 |
117545手 |
16312万 |
-0.22 |
-1.56% |
2020-12-10 |
14.08 |
14.27 |
13.98 |
14.07 |
88402手 |
12445万 |
0.00 |
0.00% |
2020-12-09 |
14.55 |
14.69 |
14.03 |
14.07 |
135343手 |
19379万 |
-0.46 |
-3.17% |
2020-12-08 |
14.45 |
14.60 |
14.45 |
14.53 |
71803手 |
10431万 |
0.04 |
0.28% |
2020-12-07 |
14.66 |
14.69 |
14.42 |
14.49 |
103786手 |
15036万 |
-0.15 |
-1.02% |
2020-12-04 |
14.80 |
14.83 |
14.57 |
14.64 |
94649手 |
13856万 |
-0.16 |
-1.08% |
2020-12-03 |
15.01 |
15.04 |
14.73 |
14.80 |
126614手 |
18765万 |
-0.05 |
-0.34% |
2020-11-30 |
14.68 |
15.07 |
14.68 |
14.85 |
270740手 |
40382万 |
0.28 |
1.92% |
2020-11-27 |
14.29 |
14.64 |
14.18 |
14.57 |
128973手 |
18685万 |
0.32 |
2.25% |
2020-11-26 |
14.30 |
14.38 |
14.11 |
14.25 |
76221手 |
10834万 |
-0.05 |
-0.35% |
2020-11-25 |
14.47 |
14.57 |
14.30 |
14.30 |
110039手 |
15889万 |
-0.08 |
-0.56% |
2020-11-24 |
14.55 |
14.55 |
14.35 |
14.38 |
82883手 |
11961万 |
-0.13 |
-0.90% |
2020-11-23 |
14.37 |
14.58 |
14.26 |
14.51 |
130572手 |
18844万 |
0.11 |
0.76% |
2020-11-20 |
14.50 |
14.54 |
14.25 |
14.40 |
116184手 |
16692万 |
-0.14 |
-0.96% |
2020-11-19 |
14.70 |
14.79 |
14.47 |
14.54 |
159494手 |
23255万 |
-0.18 |
-1.22% |
2020-11-18 |
14.59 |
14.83 |
14.35 |
14.72 |
257233手 |
37611万 |
0.13 |
0.89% |
2020-11-17 |
14.01 |
14.72 |
13.95 |
14.59 |
318446手 |
45971万 |
0.58 |
4.14% |
2020-11-16 |
13.85 |
14.07 |
13.75 |
14.01 |
83647手 |
11663万 |
0.24 |
1.74% |
2020-11-13 |
13.85 |
13.95 |
13.70 |
13.77 |
91711手 |
12632万 |
-0.20 |
-1.43% |
2020-11-12 |
14.06 |
14.10 |
13.84 |
13.97 |
95106手 |
13265万 |
-0.09 |
-0.64% |
2020-11-11 |
14.03 |
14.23 |
13.89 |
14.06 |
127910手 |
17996万 |
-0.02 |
-0.14% |
2020-11-10 |
14.22 |
14.35 |
14.03 |
14.08 |
124301手 |
17650万 |
-0.13 |
-0.92% |
2020-11-09 |
14.12 |
14.27 |
14.12 |
14.21 |
129734手 |
18439万 |
0.13 |
0.92% |
2020-11-06 |
14.05 |
14.26 |
14.01 |
14.08 |
119549手 |
16851万 |
0.04 |
0.28% |
2020-11-05 |
14.00 |
14.09 |
13.91 |
14.04 |
128030手 |
17928万 |
0.13 |
0.94% |
2020-11-04 |
13.76 |
14.04 |
13.63 |
13.91 |
161890手 |
22416万 |
0.19 |
1.39% |
2020-11-03 |
13.45 |
13.74 |
13.33 |
13.72 |
173397手 |
23498万 |
0.29 |
2.16% |
2020-11-02 |
14.00 |
14.05 |
13.38 |
13.43 |
272881手 |
37045万 |
-0.64 |
-4.55% |
2020-10-30 |
14.36 |
14.57 |
14.07 |
14.07 |
161730手 |
23157万 |
-0.40 |
-2.76% |
2020-10-29 |
14.37 |
14.53 |
14.33 |
14.47 |
85398手 |
12324万 |
-0.03 |
-0.21% |
2020-10-28 |
14.39 |
14.52 |
14.35 |
14.50 |
86652手 |
12510万 |
0.11 |
0.76% |
2020-10-27 |
14.67 |
14.67 |
14.36 |
14.39 |
161121手 |
23291万 |
-0.35 |
-2.37% |
2020-10-26 |
14.96 |
14.97 |
14.66 |
14.74 |
118645手 |
17541万 |
-0.24 |
-1.60% |
2020-10-23 |
14.85 |
15.12 |
14.84 |
14.98 |
160213手 |
24052万 |
0.16 |
1.08% |
2020-10-22 |
14.80 |
14.83 |
14.71 |
14.82 |
94372手 |
13951万 |
0.00 |
0.00% |
2020-10-21 |
14.90 |
14.93 |
14.72 |
14.82 |
121282手 |
17923万 |
-0.07 |
-0.47% |
2020-10-20 |
14.98 |
15.01 |
14.82 |
14.89 |
145656手 |
21643万 |
-0.13 |
-0.87% |
2020-10-19 |
15.03 |
15.33 |
14.98 |
15.02 |
182992手 |
27673万 |
0.01 |
0.07% |