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 |
2021-03-08 |
7.46 |
7.55 |
7.33 |
7.34 |
42429手 |
3154万 |
-0.13 |
-1.74% |
2021-03-05 |
7.33 |
7.49 |
7.30 |
7.47 |
44429手 |
3297万 |
0.14 |
1.91% |
2021-03-04 |
7.33 |
7.45 |
7.29 |
7.33 |
39278手 |
2890万 |
-0.03 |
-0.41% |
2021-03-03 |
7.33 |
7.39 |
7.28 |
7.36 |
31529手 |
2315万 |
0.02 |
0.27% |
2021-03-02 |
7.41 |
7.42 |
7.29 |
7.34 |
32416手 |
2376万 |
-0.05 |
-0.68% |
2021-03-01 |
7.25 |
7.40 |
7.23 |
7.39 |
41407手 |
3036万 |
0.19 |
2.64% |
2021-02-26 |
7.10 |
7.27 |
7.06 |
7.20 |
40601手 |
2921万 |
0.07 |
0.98% |
2021-02-25 |
7.27 |
7.33 |
7.12 |
7.13 |
40757手 |
2931万 |
-0.13 |
-1.79% |
2021-02-24 |
7.28 |
7.34 |
7.20 |
7.26 |
43555手 |
3170万 |
0.03 |
0.41% |
2021-02-23 |
7.29 |
7.30 |
7.17 |
7.23 |
37380手 |
2700万 |
-0.07 |
-0.96% |
2021-02-22 |
7.28 |
7.49 |
7.27 |
7.30 |
69037手 |
5089万 |
0.03 |
0.41% |
2021-02-19 |
7.08 |
7.27 |
7.05 |
7.27 |
47685手 |
3421万 |
0.18 |
2.54% |
2021-02-18 |
7.01 |
7.16 |
7.00 |
7.09 |
41683手 |
2952万 |
0.19 |
2.75% |
2021-02-10 |
6.86 |
6.93 |
6.83 |
6.90 |
26740手 |
1842万 |
0.04 |
0.58% |
2021-02-09 |
6.89 |
6.89 |
6.77 |
6.86 |
30523手 |
2086万 |
0.11 |
1.63% |
2021-02-08 |
6.71 |
6.83 |
6.69 |
6.75 |
28374手 |
1915万 |
0.03 |
0.45% |
2021-02-05 |
6.80 |
6.88 |
6.69 |
6.72 |
42931手 |
2903万 |
-0.07 |
-1.03% |
2021-02-04 |
7.03 |
7.10 |
6.71 |
6.79 |
70385手 |
4837万 |
-0.25 |
-3.55% |
2021-02-03 |
7.21 |
7.27 |
7.02 |
7.04 |
66176手 |
4700万 |
-0.24 |
-3.30% |
2021-02-02 |
7.28 |
7.31 |
7.11 |
7.28 |
50761手 |
3670万 |
-0.01 |
-0.14% |
2021-02-01 |
7.26 |
7.41 |
7.20 |
7.29 |
64124手 |
4667万 |
-0.11 |
-1.49% |
2021-01-29 |
7.48 |
7.56 |
7.26 |
7.40 |
131813手 |
9762万 |
-0.21 |
-2.76% |
2021-01-28 |
7.26 |
7.79 |
7.22 |
7.61 |
209327手 |
15904万 |
0.53 |
7.49% |
2021-01-27 |
7.13 |
7.18 |
7.00 |
7.08 |
33700手 |
2386万 |
-0.06 |
-0.84% |
2021-01-26 |
7.10 |
7.31 |
7.07 |
7.14 |
43711手 |
3136万 |
0.04 |
0.56% |
2021-01-25 |
7.40 |
7.45 |
7.02 |
7.10 |
77827手 |
5578万 |
-0.30 |
-4.05% |
2021-01-22 |
7.58 |
7.60 |
7.36 |
7.40 |
50824手 |
3786万 |
-0.14 |
-1.86% |
2021-01-21 |
7.35 |
7.61 |
7.33 |
7.54 |
63778手 |
4773万 |
0.15 |
2.03% |
2021-01-20 |
7.45 |
7.50 |
7.31 |
7.39 |
46168手 |
3409万 |
-0.07 |
-0.94% |
2021-01-19 |
7.36 |
7.56 |
7.34 |
7.46 |
69434手 |
5184万 |
0.10 |
1.36% |
2021-01-18 |
7.35 |
7.49 |
7.32 |
7.36 |
50468手 |
3739万 |
-0.03 |
-0.41% |
2021-01-15 |
7.38 |
7.45 |
7.28 |
7.39 |
52860手 |
3890万 |
0.00 |
0.00% |
2021-01-14 |
7.09 |
7.40 |
7.01 |
7.39 |
68141手 |
4944万 |
0.30 |
4.23% |
2021-01-13 |
7.31 |
7.38 |
7.07 |
7.09 |
54539手 |
3903万 |
-0.24 |
-3.27% |
2021-01-12 |
7.17 |
7.44 |
7.12 |
7.33 |
54610手 |
3996万 |
0.16 |
2.23% |
2021-01-11 |
7.12 |
7.31 |
7.02 |
7.17 |
45056手 |
3224万 |
-0.02 |
-0.28% |
2021-01-08 |
7.10 |
7.41 |
6.92 |
7.19 |
57209手 |
4103万 |
0.10 |
1.41% |
2021-01-07 |
7.30 |
7.45 |
7.03 |
7.09 |
52572手 |
3776万 |
-0.20 |
-2.74% |
2021-01-06 |
7.49 |
7.51 |
7.26 |
7.29 |
39541手 |
2900万 |
-0.16 |
-2.15% |
2021-01-05 |
7.55 |
7.62 |
7.38 |
7.45 |
53564手 |
4002万 |
-0.16 |
-2.10% |
2021-01-04 |
7.51 |
7.68 |
7.45 |
7.61 |
54499手 |
4120万 |
0.03 |
0.40% |
2020-12-31 |
7.30 |
7.76 |
7.28 |
7.58 |
58834手 |
4464万 |
0.28 |
3.84% |
2020-12-30 |
7.31 |
7.39 |
7.23 |
7.30 |
33415手 |
2446万 |
-0.02 |
-0.27% |
2020-12-29 |
7.10 |
7.53 |
7.09 |
7.32 |
65198手 |
4809万 |
0.23 |
3.24% |
2020-12-28 |
7.25 |
7.28 |
7.03 |
7.09 |
45286手 |
3229万 |
-0.16 |
-2.21% |
2020-12-25 |
7.24 |
7.38 |
7.18 |
7.25 |
37443手 |
2731万 |
-0.01 |
-0.14% |
2020-12-24 |
7.62 |
7.62 |
7.15 |
7.26 |
71524手 |
5247万 |
-0.35 |
-4.60% |
2020-12-23 |
7.72 |
7.75 |
7.58 |
7.61 |
35565手 |
2725万 |
-0.10 |
-1.30% |
2020-12-22 |
7.86 |
7.92 |
7.68 |
7.71 |
40108手 |
3123万 |
-0.19 |
-2.40% |
2020-12-21 |
7.83 |
7.96 |
7.76 |
7.90 |
25385手 |
2000万 |
0.03 |
0.38% |
2020-12-18 |
7.98 |
8.03 |
7.86 |
7.87 |
30823手 |
2444万 |
-0.13 |
-1.62% |
2020-12-17 |
7.96 |
8.01 |
7.71 |
8.00 |
45121手 |
3554万 |
0.05 |
0.63% |
2020-12-16 |
8.06 |
8.13 |
7.93 |
7.95 |
30379手 |
2432万 |
-0.15 |
-1.85% |
2020-12-15 |
8.09 |
8.19 |
8.04 |
8.10 |
27215手 |
2205万 |
0.04 |
0.50% |
2020-12-14 |
8.05 |
8.13 |
8.00 |
8.06 |
27500手 |
2216万 |
-0.01 |
-0.12% |
2020-12-11 |
8.35 |
8.39 |
7.97 |
8.07 |
54844手 |
4450万 |
-0.26 |
-3.12% |
2020-12-10 |
8.33 |
8.38 |
8.21 |
8.33 |
30056手 |
2500万 |
0.01 |
0.12% |
2020-12-09 |
8.69 |
8.73 |
8.28 |
8.32 |
66077手 |
5598万 |
-0.37 |
-4.26% |
2020-12-08 |
8.71 |
8.78 |
8.66 |
8.69 |
28267手 |
2462万 |
-0.03 |
-0.34% |
2020-12-07 |
8.79 |
8.89 |
8.70 |
8.72 |
39313手 |
3451万 |
-0.11 |
-1.25% |
2020-12-04 |
8.73 |
8.83 |
8.67 |
8.83 |
40089手 |
3507万 |
0.11 |
1.26% |
2020-12-03 |
8.75 |
8.81 |
8.63 |
8.72 |
49705手 |
4330万 |
0.13 |
1.51% |
2020-11-30 |
8.63 |
8.73 |
8.57 |
8.59 |
53002手 |
4589万 |
-0.05 |
-0.58% |
2020-11-27 |
8.84 |
8.85 |
8.52 |
8.64 |
72084手 |
6215万 |
-0.17 |
-1.93% |
2020-11-26 |
8.80 |
8.86 |
8.67 |
8.81 |
60092手 |
5266万 |
-0.07 |
-0.79% |
2020-11-25 |
8.83 |
8.95 |
8.79 |
8.88 |
64165手 |
5686万 |
0.04 |
0.45% |
2020-11-24 |
8.89 |
8.93 |
8.81 |
8.84 |
57418手 |
5080万 |
-0.06 |
-0.67% |
2020-11-23 |
8.63 |
9.04 |
8.53 |
8.90 |
105066手 |
9285万 |
0.24 |
2.77% |
2020-11-20 |
8.53 |
8.69 |
8.46 |
8.66 |
51990手 |
4464万 |
0.09 |
1.05% |
2020-11-19 |
8.47 |
8.60 |
8.44 |
8.57 |
32902手 |
2808万 |
0.09 |
1.06% |
2020-11-18 |
8.35 |
8.52 |
8.35 |
8.48 |
26355手 |
2233万 |
0.09 |
1.07% |
2020-11-17 |
8.48 |
8.51 |
8.33 |
8.39 |
34765手 |
2920万 |
-0.12 |
-1.41% |
2020-11-16 |
8.46 |
8.52 |
8.42 |
8.51 |
25495手 |
2161万 |
0.09 |
1.07% |
2020-11-13 |
8.40 |
8.42 |
8.32 |
8.42 |
24280手 |
2033万 |
-0.02 |
-0.24% |
2020-11-12 |
8.43 |
8.49 |
8.36 |
8.44 |
24552手 |
2065万 |
0.01 |
0.12% |
2020-11-11 |
8.61 |
8.66 |
8.41 |
8.43 |
39161手 |
3323万 |
-0.18 |
-2.09% |
2020-11-10 |
8.78 |
8.78 |
8.60 |
8.61 |
45769手 |
3974万 |
-0.14 |
-1.60% |
2020-11-09 |
8.61 |
8.82 |
8.61 |
8.75 |
62522手 |
5454万 |
0.15 |
1.74% |
2020-11-06 |
8.68 |
8.72 |
8.53 |
8.60 |
39787手 |
3423万 |
-0.05 |
-0.58% |
2020-11-05 |
8.60 |
8.69 |
8.59 |
8.65 |
41977手 |
3623万 |
0.08 |
0.93% |
2020-11-04 |
8.58 |
8.63 |
8.50 |
8.57 |
39629手 |
3396万 |
-0.01 |
-0.12% |
2020-11-03 |
8.40 |
8.61 |
8.33 |
8.58 |
55265手 |
4709万 |
0.25 |
3.00% |
2020-11-02 |
8.40 |
8.48 |
8.19 |
8.33 |
52737手 |
4413万 |
0.14 |
1.71% |
2020-10-30 |
8.47 |
8.48 |
8.13 |
8.19 |
49353手 |
4084万 |
-0.20 |
-2.38% |
2020-10-29 |
8.26 |
8.49 |
8.26 |
8.39 |
29047手 |
2431万 |
-0.02 |
-0.24% |
2020-10-28 |
8.52 |
8.52 |
8.33 |
8.41 |
27585手 |
2317万 |
-0.10 |
-1.18% |
2020-10-27 |
8.54 |
8.56 |
8.41 |
8.51 |
36721手 |
3112万 |
-0.08 |
-0.93% |
2020-10-26 |
8.32 |
8.78 |
8.20 |
8.59 |
61072手 |
5181万 |
0.29 |
3.49% |
2020-10-23 |
8.42 |
8.48 |
8.29 |
8.30 |
30317手 |
2533万 |
-0.10 |
-1.19% |
2020-10-22 |
8.28 |
8.47 |
8.27 |
8.40 |
26233手 |
2204万 |
0.05 |
0.60% |
2020-10-21 |
8.60 |
8.60 |
8.30 |
8.35 |
35850手 |
3011万 |
-0.19 |
-2.23% |
2020-10-20 |
8.42 |
8.55 |
8.39 |
8.54 |
24661手 |
2089万 |
0.09 |
1.06% |
2020-10-19 |
8.53 |
8.61 |
8.41 |
8.45 |
32340手 |
2751万 |
-0.09 |
-1.05% |
2020-10-16 |
8.44 |
8.54 |
8.38 |
8.54 |
29257手 |
2470万 |
0.10 |
1.19% |
2020-10-15 |
8.55 |
8.59 |
8.44 |
8.44 |
28224手 |
2399万 |
-0.11 |
-1.29% |
2020-10-14 |
8.65 |
8.71 |
8.51 |
8.55 |
36308手 |
3112万 |
-0.14 |
-1.61% |
2020-10-13 |
8.75 |
8.75 |
8.66 |
8.69 |
39889手 |
3467万 |
-0.09 |
-1.02% |
2020-10-12 |
8.54 |
8.80 |
8.50 |
8.78 |
51892手 |
4524万 |
0.24 |
2.81% |
2020-10-09 |
8.41 |
8.55 |
8.40 |
8.54 |
35687手 |
3030万 |
0.26 |
3.14% |
2020-09-30 |
8.31 |
8.45 |
8.23 |
8.28 |
34441手 |
2866万 |
0.05 |
0.61% |
2020-09-29 |
8.32 |
8.36 |
8.22 |
8.23 |
32805手 |
2718万 |
0.01 |
0.12% |
2020-09-28 |
8.39 |
8.46 |
8.20 |
8.22 |
38131手 |
3165万 |
-0.13 |
-1.56% |
2020-09-25 |
8.52 |
8.57 |
8.32 |
8.35 |
41492手 |
3493万 |
-0.16 |
-1.88% |
2020-09-24 |
8.63 |
8.70 |
8.48 |
8.51 |
47140手 |
4034万 |
-0.26 |
-2.96% |
2020-09-23 |
8.78 |
8.83 |
8.71 |
8.77 |
29352手 |
2576万 |
0.01 |
0.11% |
2020-09-22 |
8.78 |
8.87 |
8.68 |
8.76 |
45495手 |
3996万 |
-0.12 |
-1.35% |
2020-09-21 |
8.93 |
9.04 |
8.84 |
8.88 |
59482手 |
5317万 |
-0.03 |
-0.34% |
2020-09-18 |
8.73 |
8.92 |
8.66 |
8.91 |
56529手 |
4983万 |
0.13 |
1.48% |
2020-09-17 |
8.71 |
8.84 |
8.62 |
8.78 |
47721手 |
4173万 |
-0.02 |
-0.23% |
2020-09-16 |
8.87 |
8.92 |
8.69 |
8.80 |
48555手 |
4276万 |
-0.14 |
-1.57% |
2020-09-15 |
9.01 |
9.08 |
8.83 |
8.94 |
53665手 |
4802万 |
-0.04 |
-0.45% |
2020-09-14 |
8.84 |
8.98 |
8.80 |
8.98 |
61467手 |
5473万 |
0.15 |
1.70% |
2020-09-11 |
8.90 |
8.94 |
8.50 |
8.83 |
100510手 |
8778万 |
-0.07 |
-0.79% |
2020-09-10 |
9.93 |
10.07 |
8.87 |
8.90 |
204887手 |
19160万 |
-0.96 |
-9.74% |
2020-09-09 |
9.92 |
10.23 |
9.85 |
9.86 |
181755手 |
18196万 |
-0.19 |
-1.89% |