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 |
2021-01-15 |
6.18 |
6.26 |
6.14 |
6.20 |
17410手 |
1080万 |
0.02 |
0.32% |
2021-01-14 |
6.01 |
6.23 |
6.00 |
6.18 |
28970手 |
1779万 |
0.14 |
2.32% |
2021-01-13 |
6.10 |
6.15 |
6.02 |
6.04 |
16543手 |
1004万 |
-0.11 |
-1.79% |
2021-01-12 |
5.95 |
6.17 |
5.95 |
6.15 |
36912手 |
2231万 |
0.18 |
3.02% |
2021-01-11 |
6.16 |
6.21 |
5.97 |
5.97 |
27287手 |
1658万 |
-0.17 |
-2.77% |
2021-01-08 |
6.04 |
6.21 |
5.98 |
6.14 |
27455手 |
1682万 |
0.03 |
0.49% |
2021-01-07 |
6.19 |
6.22 |
5.93 |
6.11 |
56863手 |
3452万 |
-0.09 |
-1.45% |
2021-01-06 |
6.19 |
6.34 |
6.19 |
6.20 |
35261手 |
2201万 |
0.01 |
0.16% |
2021-01-05 |
6.28 |
6.31 |
6.17 |
6.19 |
39727手 |
2471万 |
-0.11 |
-1.75% |
2021-01-04 |
6.29 |
6.35 |
6.23 |
6.30 |
38265手 |
2411万 |
0.00 |
0.00% |
2020-12-31 |
6.30 |
6.36 |
6.28 |
6.30 |
33819手 |
2132万 |
0.00 |
0.00% |
2020-12-30 |
6.31 |
6.38 |
6.28 |
6.30 |
19700手 |
1244万 |
-0.02 |
-0.32% |
2020-12-29 |
6.31 |
6.38 |
6.26 |
6.32 |
21631手 |
1367万 |
0.02 |
0.32% |
2020-12-28 |
6.48 |
6.50 |
6.30 |
6.30 |
29077手 |
1848万 |
-0.19 |
-2.93% |
2020-12-25 |
6.55 |
6.64 |
6.48 |
6.49 |
32325手 |
2117万 |
-0.05 |
-0.77% |
2020-12-24 |
6.52 |
6.58 |
6.47 |
6.54 |
25130手 |
1642万 |
0.05 |
0.77% |
2020-12-23 |
6.41 |
6.53 |
6.41 |
6.49 |
21705手 |
1403万 |
0.09 |
1.41% |
2020-12-22 |
6.51 |
6.51 |
6.40 |
6.40 |
21252手 |
1372万 |
-0.14 |
-2.14% |
2020-12-21 |
6.44 |
6.58 |
6.38 |
6.54 |
25940手 |
1679万 |
0.13 |
2.03% |
2020-12-18 |
6.40 |
6.46 |
6.38 |
6.41 |
24343手 |
1559万 |
0.01 |
0.16% |
2020-12-17 |
6.32 |
6.42 |
6.24 |
6.40 |
20157手 |
1277万 |
0.08 |
1.27% |
2020-12-16 |
6.39 |
6.42 |
6.29 |
6.32 |
16794手 |
1063万 |
-0.07 |
-1.09% |
2020-12-15 |
6.41 |
6.42 |
6.35 |
6.39 |
8986手 |
573万 |
-0.04 |
-0.62% |
2020-12-14 |
6.48 |
6.48 |
6.35 |
6.43 |
12828手 |
820万 |
0.02 |
0.31% |
2020-12-11 |
6.54 |
6.58 |
6.37 |
6.41 |
23373手 |
1503万 |
-0.08 |
-1.23% |
2020-12-10 |
6.45 |
6.53 |
6.45 |
6.49 |
10735手 |
696万 |
0.02 |
0.31% |
2020-12-09 |
6.62 |
6.62 |
6.47 |
6.47 |
19372手 |
1264万 |
-0.12 |
-1.82% |
2020-12-08 |
6.63 |
6.71 |
6.56 |
6.59 |
15305手 |
1014万 |
-0.04 |
-0.60% |
2020-12-07 |
6.76 |
6.76 |
6.62 |
6.63 |
22647手 |
1511万 |
-0.12 |
-1.78% |
2020-12-04 |
6.73 |
6.77 |
6.68 |
6.75 |
19198手 |
1293万 |
0.02 |
0.30% |
2020-12-03 |
6.69 |
6.76 |
6.66 |
6.73 |
19273手 |
1295万 |
-0.02 |
-0.30% |
2020-11-30 |
6.80 |
6.89 |
6.74 |
6.75 |
34786手 |
2367万 |
0.00 |
0.00% |
2020-11-27 |
6.80 |
6.81 |
6.66 |
6.75 |
25860手 |
1742万 |
-0.05 |
-0.73% |
2020-11-26 |
6.83 |
6.92 |
6.78 |
6.80 |
24261手 |
1659万 |
-0.05 |
-0.73% |
2020-11-25 |
7.01 |
7.10 |
6.85 |
6.85 |
59610手 |
4174万 |
-0.07 |
-1.01% |
2020-11-24 |
6.83 |
6.92 |
6.78 |
6.92 |
29235手 |
2002万 |
0.09 |
1.32% |
2020-11-23 |
6.74 |
6.88 |
6.73 |
6.83 |
32541手 |
2211万 |
0.10 |
1.49% |
2020-11-20 |
6.77 |
6.77 |
6.67 |
6.73 |
20916手 |
1403万 |
-0.03 |
-0.44% |
2020-11-19 |
6.74 |
6.80 |
6.74 |
6.76 |
17102手 |
1157万 |
0.00 |
0.00% |
2020-11-18 |
6.76 |
6.80 |
6.70 |
6.76 |
17525手 |
1184万 |
0.02 |
0.30% |
2020-11-17 |
6.77 |
6.78 |
6.68 |
6.74 |
15896手 |
1070万 |
-0.02 |
-0.30% |
2020-11-16 |
6.66 |
6.76 |
6.65 |
6.76 |
27050手 |
1819万 |
0.09 |
1.35% |
2020-11-13 |
6.71 |
6.75 |
6.63 |
6.67 |
14619手 |
976万 |
-0.04 |
-0.60% |
2020-11-12 |
6.75 |
6.77 |
6.68 |
6.71 |
12068手 |
811万 |
0.01 |
0.15% |
2020-11-11 |
6.67 |
6.75 |
6.62 |
6.70 |
18161手 |
1214万 |
0.01 |
0.15% |
2020-11-10 |
6.65 |
6.84 |
6.64 |
6.69 |
37870手 |
2554万 |
0.10 |
1.52% |
2020-11-09 |
6.51 |
6.61 |
6.51 |
6.59 |
20722手 |
1363万 |
0.10 |
1.54% |
2020-11-06 |
6.54 |
6.55 |
6.46 |
6.49 |
13787手 |
895万 |
-0.06 |
-0.92% |
2020-11-05 |
6.55 |
6.57 |
6.49 |
6.55 |
17046手 |
1112万 |
0.04 |
0.61% |
2020-11-04 |
6.51 |
6.56 |
6.46 |
6.51 |
19142手 |
1246万 |
0.03 |
0.46% |
2020-11-03 |
6.38 |
6.48 |
6.33 |
6.48 |
17548手 |
1131万 |
0.12 |
1.89% |
2020-11-02 |
6.51 |
6.51 |
6.33 |
6.36 |
28664手 |
1834万 |
-0.16 |
-2.45% |
2020-10-30 |
6.80 |
6.80 |
6.52 |
6.52 |
50893手 |
3382万 |
-0.36 |
-5.23% |
2020-10-29 |
7.10 |
7.10 |
6.88 |
6.88 |
62526手 |
4343万 |
-0.15 |
-2.13% |
2020-10-28 |
6.90 |
7.06 |
6.86 |
7.03 |
22949手 |
1592万 |
0.10 |
1.44% |
2020-10-27 |
6.87 |
6.93 |
6.86 |
6.93 |
16409手 |
1129万 |
0.05 |
0.73% |
2020-10-26 |
6.89 |
6.95 |
6.84 |
6.88 |
20795手 |
1433万 |
0.00 |
0.00% |
2020-10-23 |
6.82 |
6.90 |
6.82 |
6.88 |
27989手 |
1921万 |
0.08 |
1.18% |
2020-10-22 |
6.90 |
6.90 |
6.79 |
6.80 |
32542手 |
2217万 |
-0.07 |
-1.02% |
2020-10-21 |
6.84 |
6.95 |
6.81 |
6.87 |
32044手 |
2206万 |
0.03 |
0.44% |
2020-10-20 |
6.76 |
6.86 |
6.74 |
6.84 |
14483手 |
985万 |
0.04 |
0.59% |
2020-10-19 |
6.86 |
6.92 |
6.79 |
6.80 |
19786手 |
1356万 |
-0.07 |
-1.02% |
2020-10-16 |
6.75 |
6.88 |
6.72 |
6.87 |
25567手 |
1745万 |
0.14 |
2.08% |
2020-10-15 |
6.78 |
6.80 |
6.70 |
6.73 |
17488手 |
1181万 |
-0.07 |
-1.03% |
2020-10-14 |
6.88 |
6.88 |
6.75 |
6.80 |
19162手 |
1303万 |
-0.08 |
-1.16% |
2020-10-13 |
6.95 |
6.95 |
6.86 |
6.88 |
17164手 |
1180万 |
-0.06 |
-0.86% |
2020-10-12 |
6.81 |
6.97 |
6.81 |
6.94 |
28311手 |
1959万 |
0.14 |
2.06% |
2020-10-09 |
6.69 |
6.82 |
6.67 |
6.80 |
19413手 |
1313万 |
0.18 |
2.72% |
2020-09-30 |
6.68 |
6.72 |
6.56 |
6.62 |
26790手 |
1777万 |
-0.06 |
-0.90% |
2020-09-29 |
6.72 |
6.76 |
6.67 |
6.68 |
16120手 |
1081万 |
0.00 |
0.00% |
2020-09-28 |
6.84 |
6.89 |
6.67 |
6.68 |
18361手 |
1241万 |
-0.14 |
-2.05% |
2020-09-25 |
6.93 |
6.95 |
6.75 |
6.82 |
22483手 |
1537万 |
-0.06 |
-0.87% |
2020-09-24 |
7.04 |
7.05 |
6.87 |
6.88 |
28138手 |
1952万 |
-0.18 |
-2.55% |
2020-09-23 |
7.05 |
7.09 |
7.03 |
7.06 |
12624手 |
892万 |
0.01 |
0.14% |
2020-09-22 |
7.13 |
7.14 |
7.01 |
7.05 |
25575手 |
1809万 |
-0.12 |
-1.67% |
2020-09-21 |
7.17 |
7.24 |
7.13 |
7.17 |
21883手 |
1572万 |
0.03 |
0.42% |
2020-09-18 |
7.06 |
7.17 |
7.03 |
7.14 |
24522手 |
1743万 |
0.09 |
1.28% |
2020-09-17 |
7.07 |
7.10 |
6.99 |
7.05 |
22352手 |
1576万 |
-0.01 |
-0.14% |
2020-09-16 |
7.06 |
7.13 |
7.00 |
7.06 |
28713手 |
2025万 |
0.01 |
0.14% |
2020-09-15 |
7.18 |
7.18 |
7.01 |
7.05 |
36249手 |
2562万 |
-0.11 |
-1.54% |
2020-09-14 |
7.20 |
7.25 |
7.13 |
7.16 |
20170手 |
1449万 |
-0.01 |
-0.14% |
2020-09-11 |
7.13 |
7.19 |
7.09 |
7.17 |
18571手 |
1327万 |
0.03 |
0.42% |
2020-09-10 |
7.43 |
7.43 |
7.11 |
7.14 |
52606手 |
3806万 |
-0.22 |
-2.99% |
2020-09-09 |
7.34 |
7.45 |
7.31 |
7.36 |
39729手 |
2940万 |
-0.04 |
-0.54% |
2020-09-08 |
7.30 |
7.42 |
7.27 |
7.40 |
29237手 |
2147万 |
0.09 |
1.23% |
2020-09-07 |
7.45 |
7.47 |
7.28 |
7.31 |
43768手 |
3232万 |
-0.14 |
-1.88% |
2020-09-04 |
7.30 |
7.46 |
7.27 |
7.45 |
22484手 |
1656万 |
0.05 |
0.68% |
2020-09-03 |
7.46 |
7.52 |
7.40 |
7.40 |
27950手 |
2082万 |
-0.07 |
-0.94% |
2020-09-02 |
7.42 |
7.47 |
7.32 |
7.47 |
34405手 |
2547万 |
0.05 |
0.67% |
2020-09-01 |
7.35 |
7.42 |
7.34 |
7.42 |
26073手 |
1924万 |
0.01 |
0.14% |
2020-08-31 |
7.41 |
7.46 |
7.37 |
7.41 |
42393手 |
3143万 |
0.00 |
0.00% |
2020-08-28 |
7.62 |
7.63 |
7.25 |
7.41 |
105980手 |
7828万 |
-0.31 |
-4.02% |
N 2020-08-27 |
7.71 |
7.77 |
7.61 |
7.72 |
37394手 |
2874万 |
0.01 |
0.13% |
N 2020-08-26 |
7.90 |
7.94 |
7.68 |
7.71 |
56102手 |
4375万 |
-0.16 |
-2.03% |
2020-08-25 |
7.93 |
7.97 |
7.86 |
7.87 |
37695手 |
2984万 |
-0.04 |
-0.51% |
2020-08-24 |
7.97 |
7.98 |
7.82 |
7.91 |
33469手 |
2642万 |
-0.02 |
-0.25% |
2020-08-21 |
8.02 |
8.07 |
7.89 |
7.93 |
48130手 |
3830万 |
-0.08 |
-1.00% |
2020-08-20 |
7.94 |
8.09 |
7.90 |
8.01 |
67423手 |
5394万 |
0.06 |
0.76% |
2020-08-19 |
8.00 |
8.05 |
7.92 |
7.95 |
56888手 |
4547万 |
-0.06 |
-0.75% |
2020-08-18 |
7.98 |
8.04 |
7.95 |
8.01 |
47420手 |
3791万 |
0.03 |
0.38% |
2020-08-17 |
7.88 |
8.05 |
7.87 |
7.98 |
70132手 |
5580万 |
0.14 |
1.79% |
2020-08-14 |
7.79 |
7.85 |
7.68 |
7.84 |
36386手 |
2827万 |
0.04 |
0.51% |
2020-08-13 |
7.71 |
7.86 |
7.71 |
7.80 |
46504手 |
3629万 |
0.10 |
1.30% |
2020-08-12 |
7.77 |
7.80 |
7.56 |
7.70 |
62052手 |
4754万 |
-0.09 |
-1.16% |
2020-08-11 |
7.97 |
7.97 |
7.79 |
7.79 |
48312手 |
3807万 |
-0.16 |
-2.01% |
2020-08-10 |
7.84 |
7.99 |
7.81 |
7.95 |
56628手 |
4472万 |
0.08 |
1.02% |
2020-08-07 |
8.02 |
8.04 |
7.78 |
7.87 |
68359手 |
5385万 |
-0.15 |
-1.87% |
2020-08-06 |
8.10 |
8.14 |
7.95 |
8.02 |
69699手 |
5607万 |
-0.05 |
-0.62% |
2020-08-05 |
8.04 |
8.09 |
7.88 |
8.07 |
70953手 |
5674万 |
0.02 |
0.25% |
2020-08-04 |
8.14 |
8.15 |
8.00 |
8.05 |
62910手 |
5067万 |
-0.08 |
-0.98% |
2020-08-03 |
7.93 |
8.14 |
7.87 |
8.13 |
80586手 |
6501万 |
0.20 |
2.52% |
2020-07-31 |
7.89 |
8.01 |
7.81 |
7.93 |
64632手 |
5103万 |
-0.01 |
-0.13% |
2020-07-30 |
7.90 |
8.04 |
7.88 |
7.94 |
79802手 |
6351万 |
0.00 |
0.00% |
2020-07-29 |
7.83 |
7.94 |
7.73 |
7.94 |
61130手 |
4805万 |
0.12 |
1.53% |
2020-07-28 |
7.82 |
7.84 |
7.74 |
7.82 |
41190手 |
3209万 |
0.07 |
0.90% |
2020-07-27 |
7.93 |
7.95 |
7.71 |
7.75 |
66634手 |
5177万 |
-0.14 |
-1.77% |
2020-07-24 |
8.28 |
8.45 |
7.85 |
7.89 |
124899手 |
10075万 |
-0.41 |
-4.94% |
2020-07-23 |
8.30 |
8.37 |
7.98 |
8.30 |
139325手 |
11427万 |
-0.09 |
-1.07% |
2020-07-22 |
8.24 |
8.53 |
8.19 |
8.39 |
151253手 |
12659万 |
0.18 |
2.19% |
2020-07-21 |
8.16 |
8.25 |
8.06 |
8.21 |
70516手 |
5748万 |
0.06 |
0.74% |
2020-07-20 |
7.91 |
8.16 |
7.91 |
8.15 |
91091手 |
7331万 |
0.26 |
3.29% |
2020-07-17 |
7.98 |
8.04 |
7.83 |
7.89 |
74621手 |
5910万 |
-0.08 |
-1.00% |