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 |
2021-03-01 |
7.98 |
8.12 |
7.98 |
8.11 |
105201手 |
8460万 |
0.15 |
1.88% |
2021-02-26 |
8.00 |
8.07 |
7.91 |
7.96 |
127590手 |
10184万 |
-0.13 |
-1.61% |
2021-02-25 |
8.14 |
8.24 |
8.08 |
8.09 |
137598手 |
11196万 |
-0.02 |
-0.25% |
2021-02-24 |
8.20 |
8.27 |
8.05 |
8.11 |
148795手 |
12129万 |
-0.04 |
-0.49% |
2021-02-23 |
8.07 |
8.25 |
7.98 |
8.15 |
186103手 |
15145万 |
0.04 |
0.49% |
2021-02-22 |
8.16 |
8.32 |
8.08 |
8.11 |
200275手 |
16440万 |
-0.06 |
-0.73% |
2021-02-19 |
8.00 |
8.17 |
7.94 |
8.17 |
150219手 |
12146万 |
0.16 |
2.00% |
2021-02-18 |
7.96 |
8.10 |
7.96 |
8.01 |
147120手 |
11803万 |
0.10 |
1.26% |
2021-02-10 |
7.87 |
7.91 |
7.80 |
7.91 |
107344手 |
8436万 |
0.05 |
0.64% |
2021-02-09 |
7.74 |
7.90 |
7.68 |
7.86 |
126068手 |
9845万 |
0.19 |
2.48% |
2021-02-08 |
7.67 |
7.74 |
7.60 |
7.67 |
80846手 |
6208万 |
-0.01 |
-0.13% |
2021-02-05 |
7.69 |
7.84 |
7.61 |
7.68 |
98598手 |
7571万 |
0.04 |
0.52% |
2021-02-04 |
7.77 |
7.90 |
7.50 |
7.64 |
175331手 |
13427万 |
-0.15 |
-1.93% |
2021-02-03 |
8.21 |
8.22 |
7.75 |
7.79 |
265251手 |
20968万 |
-0.42 |
-5.12% |
2021-02-02 |
8.18 |
8.26 |
8.10 |
8.21 |
120986手 |
9902万 |
0.03 |
0.37% |
2021-02-01 |
8.15 |
8.24 |
8.10 |
8.18 |
122254手 |
9983万 |
0.02 |
0.24% |
2021-01-29 |
8.34 |
8.40 |
8.03 |
8.16 |
204346手 |
16675万 |
-0.14 |
-1.69% |
2021-01-28 |
8.43 |
8.47 |
8.25 |
8.30 |
240964手 |
20087万 |
-0.26 |
-3.04% |
2021-01-27 |
8.57 |
8.67 |
8.47 |
8.56 |
184028手 |
15726万 |
-0.05 |
-0.58% |
2021-01-26 |
9.10 |
9.10 |
8.56 |
8.61 |
425269手 |
37010万 |
-0.53 |
-5.80% |
2021-01-25 |
9.33 |
9.50 |
9.12 |
9.14 |
392013手 |
36454万 |
-0.18 |
-1.93% |
2021-01-22 |
9.31 |
9.49 |
9.23 |
9.32 |
371872手 |
34736万 |
-0.08 |
-0.85% |
2021-01-21 |
9.43 |
9.62 |
9.29 |
9.40 |
576267手 |
54532万 |
-0.03 |
-0.32% |
2021-01-20 |
9.15 |
9.55 |
9.02 |
9.43 |
576677手 |
53834万 |
0.25 |
2.72% |
2021-01-19 |
9.17 |
9.45 |
9.06 |
9.18 |
406902手 |
37364万 |
-0.07 |
-0.76% |
2021-01-18 |
8.91 |
9.29 |
8.88 |
9.25 |
441140手 |
40454万 |
0.34 |
3.82% |
2021-01-15 |
8.80 |
8.95 |
8.70 |
8.91 |
323176手 |
28518万 |
0.07 |
0.79% |
2021-01-14 |
9.14 |
9.19 |
8.66 |
8.84 |
497678手 |
44041万 |
-0.44 |
-4.74% |
2021-01-13 |
9.38 |
9.45 |
9.02 |
9.28 |
796488手 |
73747万 |
-0.08 |
-0.85% |
2021-01-12 |
8.48 |
9.36 |
8.46 |
9.36 |
900792手 |
83056万 |
0.85 |
9.99% |
2021-01-11 |
8.87 |
8.98 |
8.50 |
8.51 |
409664手 |
35861万 |
-0.31 |
-3.52% |
2021-01-08 |
9.07 |
9.15 |
8.74 |
8.82 |
417383手 |
36963万 |
-0.35 |
-3.82% |
2021-01-07 |
9.36 |
9.44 |
9.00 |
9.17 |
622861手 |
57180万 |
-0.29 |
-3.07% |
2021-01-06 |
9.50 |
9.82 |
9.36 |
9.46 |
708123手 |
67838万 |
-0.18 |
-1.87% |
2021-01-05 |
9.13 |
9.95 |
9.10 |
9.64 |
924029手 |
87941万 |
0.40 |
4.33% |
2021-01-04 |
9.10 |
9.35 |
8.93 |
9.24 |
612009手 |
56091万 |
0.24 |
2.67% |
2020-12-31 |
8.70 |
9.00 |
8.68 |
9.00 |
389356手 |
34636万 |
0.23 |
2.62% |
2020-12-30 |
8.88 |
8.97 |
8.59 |
8.77 |
293344手 |
25739万 |
0.09 |
1.04% |
2020-12-29 |
8.59 |
8.77 |
8.51 |
8.68 |
209870手 |
18221万 |
0.09 |
1.05% |
2020-12-28 |
8.63 |
8.73 |
8.45 |
8.59 |
180879手 |
15529万 |
0.00 |
0.00% |
2020-12-25 |
8.50 |
8.68 |
8.41 |
8.59 |
188833手 |
16131万 |
0.01 |
0.12% |
2020-12-24 |
8.46 |
8.77 |
8.46 |
8.58 |
327289手 |
28221万 |
0.12 |
1.42% |
2020-12-23 |
8.21 |
8.46 |
8.21 |
8.46 |
162840手 |
13615万 |
0.24 |
2.92% |
2020-12-22 |
8.48 |
8.48 |
8.19 |
8.22 |
159672手 |
13293万 |
-0.29 |
-3.41% |
2020-12-21 |
8.38 |
8.56 |
8.37 |
8.51 |
125698手 |
10673万 |
0.09 |
1.07% |
2020-12-18 |
8.41 |
8.53 |
8.36 |
8.42 |
129943手 |
10973万 |
0.02 |
0.24% |
2020-12-17 |
8.28 |
8.41 |
8.10 |
8.40 |
138889手 |
11481万 |
0.12 |
1.45% |
2020-12-16 |
8.38 |
8.39 |
8.22 |
8.28 |
94385手 |
7825万 |
-0.10 |
-1.19% |
2020-12-15 |
8.34 |
8.41 |
8.27 |
8.38 |
85890手 |
7179万 |
0.04 |
0.48% |
2020-12-14 |
8.26 |
8.40 |
8.19 |
8.34 |
97368手 |
8100万 |
0.06 |
0.72% |
2020-12-11 |
8.43 |
8.45 |
8.20 |
8.28 |
155361手 |
12901万 |
-0.14 |
-1.66% |
2020-12-10 |
8.40 |
8.50 |
8.35 |
8.42 |
110372手 |
9291万 |
-0.01 |
-0.12% |
2020-12-09 |
8.66 |
8.70 |
8.41 |
8.43 |
202916手 |
17347万 |
-0.23 |
-2.66% |
2020-12-08 |
8.75 |
8.81 |
8.66 |
8.66 |
118472手 |
10342万 |
-0.09 |
-1.03% |
2020-12-07 |
8.83 |
8.90 |
8.75 |
8.75 |
134096手 |
11819万 |
-0.11 |
-1.24% |
2020-12-04 |
8.74 |
8.93 |
8.72 |
8.86 |
149401手 |
13181万 |
0.08 |
0.91% |
2020-12-03 |
8.95 |
8.98 |
8.70 |
8.78 |
227041手 |
19997万 |
-0.29 |
-3.20% |
2020-11-30 |
9.09 |
9.23 |
9.00 |
9.07 |
302797手 |
27582万 |
-0.08 |
-0.87% |
2020-11-27 |
8.96 |
9.22 |
8.83 |
9.15 |
534670手 |
48575万 |
0.19 |
2.12% |
2020-11-26 |
8.61 |
9.03 |
8.60 |
8.96 |
353012手 |
31204万 |
0.35 |
4.07% |
2020-11-25 |
8.82 |
8.92 |
8.60 |
8.61 |
230496手 |
20113万 |
-0.26 |
-2.93% |
2020-11-24 |
8.72 |
9.03 |
8.70 |
8.87 |
364412手 |
32381万 |
0.15 |
1.72% |
2020-11-23 |
8.66 |
8.81 |
8.55 |
8.72 |
245310手 |
21313万 |
0.03 |
0.34% |
2020-11-20 |
8.67 |
8.77 |
8.60 |
8.69 |
197104手 |
17096万 |
0.01 |
0.12% |
2020-11-19 |
8.45 |
8.76 |
8.39 |
8.68 |
330855手 |
28595万 |
0.23 |
2.72% |
2020-11-18 |
8.33 |
8.55 |
8.33 |
8.45 |
176694手 |
14978万 |
0.11 |
1.32% |
2020-11-17 |
8.45 |
8.50 |
8.30 |
8.34 |
116295手 |
9701万 |
-0.11 |
-1.30% |
2020-11-16 |
8.30 |
8.48 |
8.26 |
8.45 |
171576手 |
14402万 |
0.19 |
2.30% |
2020-11-13 |
8.20 |
8.33 |
8.08 |
8.26 |
150768手 |
12385万 |
0.06 |
0.73% |
2020-11-12 |
8.22 |
8.28 |
8.17 |
8.20 |
91432手 |
7513万 |
-0.02 |
-0.24% |
2020-11-11 |
8.41 |
8.41 |
8.19 |
8.22 |
142170手 |
11767万 |
-0.19 |
-2.26% |
2020-11-10 |
8.58 |
8.58 |
8.37 |
8.41 |
155191手 |
13129万 |
-0.11 |
-1.29% |
2020-11-09 |
8.38 |
8.59 |
8.38 |
8.52 |
240013手 |
20410万 |
0.15 |
1.79% |
2020-11-06 |
8.49 |
8.56 |
8.29 |
8.37 |
120978手 |
10167万 |
-0.15 |
-1.76% |
2020-11-05 |
8.47 |
8.58 |
8.39 |
8.52 |
143588手 |
12175万 |
0.05 |
0.59% |
2020-11-04 |
8.46 |
8.51 |
8.30 |
8.47 |
129558手 |
10923万 |
0.01 |
0.12% |
2020-11-03 |
8.13 |
8.53 |
8.12 |
8.46 |
199586手 |
16655万 |
0.36 |
4.44% |
2020-11-02 |
8.26 |
8.31 |
8.00 |
8.10 |
164787手 |
13360万 |
-0.16 |
-1.94% |
2020-10-30 |
8.65 |
8.76 |
8.26 |
8.26 |
201085手 |
17092万 |
-0.35 |
-4.07% |
2020-10-29 |
8.65 |
8.70 |
8.58 |
8.61 |
132772手 |
11460万 |
-0.14 |
-1.60% |
2020-10-28 |
8.88 |
8.89 |
8.60 |
8.75 |
149075手 |
12991万 |
-0.13 |
-1.46% |
2020-10-27 |
8.78 |
8.95 |
8.76 |
8.88 |
89008手 |
7902万 |
0.04 |
0.45% |
2020-10-26 |
8.91 |
8.91 |
8.72 |
8.84 |
104366手 |
9203万 |
-0.06 |
-0.67% |
2020-10-23 |
8.97 |
9.06 |
8.88 |
8.90 |
113636手 |
10181万 |
-0.07 |
-0.78% |
2020-10-22 |
8.86 |
9.03 |
8.86 |
8.97 |
170880手 |
15350万 |
0.11 |
1.24% |
2020-10-21 |
9.05 |
9.07 |
8.83 |
8.86 |
143488手 |
12780万 |
-0.21 |
-2.31% |
2020-10-20 |
9.07 |
9.11 |
8.85 |
9.07 |
158285手 |
14194万 |
-0.06 |
-0.66% |
2020-10-19 |
9.19 |
9.28 |
9.08 |
9.13 |
145124手 |
13319万 |
-0.05 |
-0.55% |
2020-10-16 |
9.31 |
9.31 |
9.10 |
9.18 |
164362手 |
15065万 |
-0.14 |
-1.50% |
2020-10-15 |
9.05 |
9.38 |
9.04 |
9.32 |
287770手 |
26613万 |
0.18 |
1.97% |
2020-10-14 |
9.27 |
9.45 |
9.09 |
9.14 |
222646手 |
20607万 |
-0.13 |
-1.40% |
2020-10-13 |
9.38 |
9.38 |
9.20 |
9.27 |
221901手 |
20556万 |
-0.11 |
-1.17% |
2020-10-12 |
9.24 |
9.44 |
9.16 |
9.38 |
287055手 |
26749万 |
0.19 |
2.07% |
2020-10-09 |
9.08 |
9.27 |
9.08 |
9.19 |
215519手 |
19764万 |
0.18 |
2.00% |
2020-09-30 |
8.92 |
9.09 |
8.86 |
9.01 |
205567手 |
18504万 |
0.12 |
1.35% |
2020-09-29 |
8.75 |
9.07 |
8.75 |
8.89 |
191601手 |
17111万 |
0.17 |
1.95% |
2020-09-28 |
8.87 |
8.91 |
8.71 |
8.72 |
105124手 |
9239万 |
-0.17 |
-1.91% |
2020-09-25 |
8.83 |
8.96 |
8.74 |
8.89 |
120534手 |
10663万 |
0.09 |
1.02% |
2020-09-24 |
9.04 |
9.04 |
8.75 |
8.80 |
179840手 |
15901万 |
-0.28 |
-3.08% |
2020-09-23 |
9.10 |
9.14 |
9.00 |
9.08 |
134169手 |
12174万 |
-0.02 |
-0.22% |
2020-09-22 |
9.15 |
9.23 |
9.04 |
9.10 |
203872手 |
18598万 |
-0.19 |
-2.04% |
2020-09-21 |
9.18 |
9.52 |
9.14 |
9.29 |
388957手 |
36320万 |
0.19 |
2.09% |
2020-09-18 |
8.89 |
9.13 |
8.85 |
9.10 |
282079手 |
25478万 |
0.23 |
2.59% |
2020-09-17 |
8.87 |
8.95 |
8.68 |
8.87 |
201384手 |
17718万 |
0.00 |
0.00% |
2020-09-16 |
9.01 |
9.02 |
8.83 |
8.87 |
147784手 |
13127万 |
-0.18 |
-1.99% |
2020-09-15 |
8.90 |
9.11 |
8.84 |
9.05 |
211984手 |
19121万 |
0.17 |
1.91% |
2020-09-14 |
8.93 |
9.00 |
8.81 |
8.88 |
175853手 |
15649万 |
-0.04 |
-0.45% |
2020-09-11 |
8.83 |
8.97 |
8.72 |
8.92 |
233158手 |
20613万 |
-0.02 |
-0.22% |
2020-09-10 |
9.56 |
9.59 |
8.85 |
8.94 |
420686手 |
38531万 |
-0.60 |
-6.29% |
2020-09-09 |
9.28 |
9.68 |
9.20 |
9.54 |
453948手 |
43085万 |
0.19 |
2.03% |
2020-09-08 |
9.30 |
9.42 |
9.22 |
9.35 |
222502手 |
20769万 |
0.07 |
0.75% |
2020-09-07 |
9.54 |
9.61 |
9.18 |
9.28 |
345035手 |
32479万 |
-0.32 |
-3.33% |
2020-09-04 |
9.50 |
9.65 |
9.38 |
9.60 |
231892手 |
22110万 |
-0.07 |
-0.72% |
2020-09-03 |
9.81 |
9.89 |
9.51 |
9.67 |
384611手 |
37125万 |
-0.15 |
-1.53% |
2020-09-02 |
10.16 |
10.16 |
9.75 |
9.82 |
466302手 |
46006万 |
-0.34 |
-3.35% |