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 |
2021-04-09 |
6.66 |
6.66 |
6.54 |
6.59 |
7360手 |
484万 |
-0.09 |
-1.35% |
2021-04-08 |
6.63 |
6.78 |
6.61 |
6.68 |
12820手 |
856万 |
0.02 |
0.30% |
2021-04-07 |
6.65 |
6.71 |
6.54 |
6.66 |
11193手 |
742万 |
0.08 |
1.22% |
2021-04-06 |
6.45 |
6.60 |
6.43 |
6.58 |
9779手 |
639万 |
0.10 |
1.54% |
2021-04-02 |
6.45 |
6.49 |
6.40 |
6.48 |
7629手 |
492万 |
0.06 |
0.94% |
2021-04-01 |
6.59 |
6.61 |
6.41 |
6.42 |
11852手 |
768万 |
-0.17 |
-2.58% |
2021-03-31 |
6.54 |
6.61 |
6.46 |
6.59 |
11834手 |
775万 |
0.05 |
0.77% |
2021-03-30 |
6.61 |
6.69 |
6.46 |
6.54 |
16646手 |
1092万 |
-0.07 |
-1.06% |
2021-03-29 |
6.78 |
6.84 |
6.57 |
6.61 |
16603手 |
1105万 |
-0.20 |
-2.94% |
2021-03-26 |
6.61 |
6.86 |
6.61 |
6.81 |
23168手 |
1573万 |
0.16 |
2.41% |
2021-03-25 |
6.82 |
6.98 |
6.62 |
6.65 |
21685手 |
1473万 |
-0.16 |
-2.35% |
2021-03-24 |
6.78 |
6.85 |
6.68 |
6.81 |
13653手 |
926万 |
0.03 |
0.44% |
2021-03-23 |
6.68 |
6.85 |
6.60 |
6.78 |
16478手 |
1108万 |
0.10 |
1.50% |
2021-03-22 |
6.59 |
6.81 |
6.57 |
6.68 |
17564手 |
1177万 |
0.09 |
1.37% |
2021-03-19 |
6.56 |
6.62 |
6.48 |
6.59 |
9823手 |
645万 |
0.02 |
0.30% |
2021-03-18 |
6.63 |
6.70 |
6.48 |
6.57 |
10152手 |
669万 |
-0.02 |
-0.30% |
2021-03-17 |
6.61 |
6.66 |
6.52 |
6.59 |
12765手 |
843万 |
0.02 |
0.30% |
2021-03-16 |
6.51 |
6.59 |
6.46 |
6.57 |
9330手 |
610万 |
0.08 |
1.23% |
2021-03-15 |
6.43 |
6.54 |
6.33 |
6.49 |
12523手 |
809万 |
0.06 |
0.93% |
2021-03-12 |
6.39 |
6.51 |
6.32 |
6.43 |
12097手 |
777万 |
0.08 |
1.26% |
2021-03-11 |
6.25 |
6.35 |
6.17 |
6.35 |
7339手 |
460万 |
0.14 |
2.25% |
2021-03-10 |
6.40 |
6.43 |
6.21 |
6.21 |
8609手 |
542万 |
-0.12 |
-1.90% |
2021-03-09 |
6.43 |
6.57 |
6.30 |
6.33 |
15015手 |
962万 |
-0.09 |
-1.40% |
2021-03-08 |
6.61 |
6.62 |
6.42 |
6.42 |
11863手 |
774万 |
-0.09 |
-1.38% |
2021-03-05 |
6.46 |
6.58 |
6.37 |
6.51 |
14583手 |
947万 |
0.13 |
2.04% |
2021-03-04 |
6.39 |
6.49 |
6.32 |
6.38 |
10875手 |
695万 |
-0.01 |
-0.16% |
2021-03-03 |
6.27 |
6.40 |
6.24 |
6.39 |
11764手 |
746万 |
0.12 |
1.91% |
2021-03-02 |
6.34 |
6.39 |
6.22 |
6.27 |
7204手 |
453万 |
-0.07 |
-1.10% |
2021-03-01 |
6.23 |
6.37 |
6.23 |
6.34 |
7138手 |
450万 |
0.11 |
1.77% |
2021-02-26 |
6.21 |
6.29 |
6.16 |
6.23 |
6015手 |
375万 |
0.01 |
0.16% |
2021-02-25 |
6.34 |
6.35 |
6.22 |
6.22 |
8801手 |
549万 |
-0.08 |
-1.27% |
2021-02-24 |
6.47 |
6.60 |
6.25 |
6.30 |
11387手 |
720万 |
-0.06 |
-0.94% |
2021-02-23 |
6.24 |
6.36 |
6.18 |
6.36 |
14656手 |
922万 |
0.05 |
0.79% |
2021-02-22 |
6.20 |
6.46 |
6.20 |
6.31 |
19250手 |
1222万 |
0.14 |
2.27% |
2021-02-19 |
6.08 |
6.18 |
6.00 |
6.17 |
15048手 |
921万 |
0.09 |
1.48% |
2021-02-18 |
5.72 |
6.28 |
5.72 |
6.08 |
24175手 |
1456万 |
0.37 |
6.48% |
2021-02-10 |
5.60 |
5.74 |
5.58 |
5.71 |
9284手 |
527万 |
0.11 |
1.96% |
2021-02-09 |
5.59 |
5.65 |
5.50 |
5.60 |
12182手 |
679万 |
0.05 |
0.90% |
2021-02-08 |
5.61 |
5.68 |
5.54 |
5.55 |
7320手 |
409万 |
-0.15 |
-2.63% |
2021-02-05 |
5.66 |
5.81 |
5.64 |
5.70 |
9792手 |
561万 |
0.04 |
0.71% |
2021-02-04 |
5.95 |
5.96 |
5.50 |
5.66 |
16587手 |
942万 |
-0.30 |
-5.03% |
2021-02-03 |
6.08 |
6.08 |
5.92 |
5.96 |
8411手 |
503万 |
-0.10 |
-1.65% |
2021-02-02 |
6.01 |
6.08 |
5.90 |
6.06 |
9028手 |
543万 |
0.06 |
1.00% |
2021-02-01 |
6.11 |
6.17 |
5.88 |
6.00 |
12255手 |
738万 |
-0.10 |
-1.64% |
2021-01-29 |
6.24 |
6.25 |
6.05 |
6.10 |
12313手 |
759万 |
-0.10 |
-1.61% |
2021-01-28 |
6.23 |
6.34 |
6.16 |
6.20 |
8237手 |
514万 |
-0.06 |
-0.96% |
2021-01-27 |
6.24 |
6.35 |
6.21 |
6.26 |
8540手 |
535万 |
-0.02 |
-0.32% |
2021-01-26 |
6.31 |
6.43 |
6.26 |
6.28 |
6427手 |
407万 |
-0.04 |
-0.63% |
2021-01-25 |
6.38 |
6.38 |
6.23 |
6.32 |
8349手 |
525万 |
-0.09 |
-1.40% |
2021-01-22 |
6.55 |
6.57 |
6.38 |
6.41 |
10341手 |
665万 |
-0.17 |
-2.58% |
2021-01-21 |
6.52 |
6.65 |
6.50 |
6.58 |
10807手 |
711万 |
0.00 |
0.00% |
2021-01-20 |
6.63 |
6.68 |
6.50 |
6.58 |
11784手 |
773万 |
-0.11 |
-1.64% |
2021-01-19 |
6.66 |
6.80 |
6.50 |
6.69 |
15891手 |
1058万 |
0.09 |
1.36% |
2021-01-18 |
6.49 |
6.63 |
6.40 |
6.60 |
10629手 |
699万 |
0.11 |
1.70% |
2021-01-15 |
6.33 |
6.58 |
6.32 |
6.49 |
12325手 |
802万 |
0.17 |
2.69% |
2021-01-14 |
6.24 |
6.36 |
6.19 |
6.32 |
9415手 |
591万 |
0.08 |
1.28% |
2021-01-13 |
6.37 |
6.45 |
6.21 |
6.24 |
12364手 |
774万 |
-0.16 |
-2.50% |
2021-01-12 |
6.33 |
6.49 |
6.28 |
6.40 |
8396手 |
537万 |
0.05 |
0.79% |
2021-01-11 |
6.65 |
6.66 |
6.30 |
6.35 |
19614手 |
1269万 |
-0.33 |
-4.94% |
2021-01-08 |
6.63 |
6.84 |
6.50 |
6.68 |
18417手 |
1231万 |
0.06 |
0.91% |
2021-01-07 |
6.93 |
6.93 |
6.59 |
6.62 |
22979手 |
1539万 |
-0.27 |
-3.92% |
2021-01-06 |
7.00 |
7.02 |
6.83 |
6.89 |
17871手 |
1232万 |
-0.14 |
-1.99% |
2021-01-05 |
7.10 |
7.10 |
7.01 |
7.03 |
14007手 |
986万 |
-0.07 |
-0.99% |
2021-01-04 |
7.08 |
7.16 |
7.01 |
7.10 |
10866手 |
770万 |
0.03 |
0.42% |
2020-12-31 |
6.97 |
7.15 |
6.97 |
7.07 |
12150手 |
860万 |
0.11 |
1.58% |
2020-12-30 |
7.06 |
7.06 |
6.95 |
6.96 |
15824手 |
1107万 |
-0.10 |
-1.42% |
2020-12-29 |
7.09 |
7.17 |
7.02 |
7.06 |
8309手 |
589万 |
0.00 |
0.00% |
2020-12-28 |
7.14 |
7.14 |
7.03 |
7.06 |
10930手 |
772万 |
-0.08 |
-1.12% |
2020-12-25 |
7.18 |
7.18 |
7.05 |
7.14 |
7829手 |
559万 |
0.05 |
0.70% |
2020-12-24 |
7.30 |
7.30 |
7.07 |
7.09 |
16382手 |
1175万 |
-0.24 |
-3.27% |
2020-12-23 |
7.36 |
7.41 |
7.26 |
7.33 |
14572手 |
1068万 |
-0.03 |
-0.41% |
2020-12-22 |
7.36 |
7.49 |
7.33 |
7.36 |
13099手 |
971万 |
-0.03 |
-0.41% |
2020-12-21 |
7.35 |
7.45 |
7.30 |
7.39 |
12125手 |
896万 |
0.04 |
0.54% |
2020-12-18 |
7.30 |
7.45 |
7.29 |
7.35 |
10965手 |
807万 |
0.03 |
0.41% |
2020-12-17 |
7.33 |
7.33 |
7.18 |
7.32 |
11775手 |
855万 |
0.03 |
0.41% |
2020-12-16 |
7.43 |
7.44 |
7.28 |
7.29 |
11343手 |
830万 |
-0.13 |
-1.75% |
2020-12-15 |
7.42 |
7.51 |
7.40 |
7.42 |
9688手 |
720万 |
-0.03 |
-0.40% |
2020-12-14 |
7.39 |
7.48 |
7.36 |
7.45 |
7185手 |
533万 |
0.05 |
0.68% |
2020-12-11 |
7.54 |
7.54 |
7.33 |
7.40 |
15813手 |
1170万 |
-0.10 |
-1.33% |
2020-12-10 |
7.49 |
7.57 |
7.48 |
7.50 |
11897手 |
893万 |
0.01 |
0.13% |
2020-12-09 |
7.65 |
7.68 |
7.46 |
7.49 |
15661手 |
1181万 |
-0.16 |
-2.09% |
2020-12-08 |
7.65 |
7.72 |
7.65 |
7.65 |
14856手 |
1140万 |
-0.03 |
-0.39% |
2020-12-07 |
7.72 |
7.74 |
7.65 |
7.68 |
15612手 |
1198万 |
-0.04 |
-0.52% |
2020-12-04 |
7.80 |
7.80 |
7.69 |
7.72 |
17859手 |
1380万 |
-0.09 |
-1.15% |
2020-12-03 |
7.80 |
7.85 |
7.74 |
7.81 |
15770手 |
1229万 |
0.09 |
1.17% |
2020-11-30 |
7.75 |
7.83 |
7.68 |
7.72 |
24059手 |
1867万 |
-0.05 |
-0.64% |
2020-11-27 |
7.76 |
7.80 |
7.72 |
7.77 |
15629手 |
1212万 |
0.01 |
0.13% |
2020-11-26 |
7.83 |
7.87 |
7.70 |
7.76 |
26673手 |
2067万 |
-0.10 |
-1.27% |
2020-11-25 |
7.86 |
8.00 |
7.82 |
7.86 |
28699手 |
2263万 |
-0.02 |
-0.25% |
2020-11-24 |
7.95 |
7.95 |
7.82 |
7.88 |
34294手 |
2697万 |
-0.09 |
-1.13% |
2020-11-23 |
8.04 |
8.04 |
7.88 |
7.97 |
41964手 |
3331万 |
-0.05 |
-0.62% |
2020-11-20 |
8.10 |
8.11 |
7.95 |
8.02 |
59303手 |
4752万 |
-0.14 |
-1.72% |
2020-11-19 |
8.19 |
8.47 |
7.95 |
8.16 |
104292手 |
8486万 |
-0.65 |
-7.38% |
2020-11-18 |
9.49 |
9.61 |
8.80 |
8.81 |
245441手 |
22787万 |
-0.28 |
-3.08% |
2020-11-17 |
8.26 |
9.09 |
8.20 |
9.09 |
127379手 |
11143万 |
0.83 |
10.05% |
2020-11-16 |
8.20 |
8.27 |
8.09 |
8.26 |
33236手 |
2722万 |
0.12 |
1.47% |
2020-11-13 |
8.14 |
8.22 |
8.01 |
8.14 |
35513手 |
2886万 |
-0.04 |
-0.49% |
2020-11-12 |
7.76 |
8.23 |
7.73 |
8.18 |
70667手 |
5693万 |
0.43 |
5.55% |
2020-11-11 |
7.71 |
7.76 |
7.61 |
7.75 |
16503手 |
1269万 |
0.05 |
0.65% |
2020-11-10 |
7.74 |
7.74 |
7.64 |
7.70 |
17991手 |
1383万 |
-0.01 |
-0.13% |
2020-11-09 |
7.65 |
7.75 |
7.61 |
7.71 |
21943手 |
1688万 |
0.13 |
1.72% |
2020-11-06 |
7.67 |
7.68 |
7.54 |
7.58 |
10379手 |
787万 |
-0.09 |
-1.17% |
2020-11-05 |
7.60 |
7.74 |
7.53 |
7.67 |
17058手 |
1306万 |
0.14 |
1.86% |
2020-11-04 |
7.70 |
7.70 |
7.43 |
7.53 |
11702手 |
880万 |
-0.05 |
-0.66% |
2020-11-03 |
7.37 |
7.64 |
7.35 |
7.58 |
15231手 |
1142万 |
0.23 |
3.13% |
2020-11-02 |
7.59 |
7.59 |
7.28 |
7.35 |
17667手 |
1306万 |
-0.20 |
-2.65% |
2020-10-30 |
7.77 |
7.79 |
7.55 |
7.55 |
12099手 |
928万 |
-0.25 |
-3.21% |
2020-10-29 |
7.71 |
7.86 |
7.71 |
7.80 |
11362手 |
886万 |
-0.04 |
-0.51% |
2020-10-28 |
7.79 |
7.90 |
7.64 |
7.84 |
17736手 |
1378万 |
0.07 |
0.90% |
2020-10-27 |
7.75 |
7.80 |
7.69 |
7.77 |
8342手 |
646万 |
-0.01 |
-0.13% |
2020-10-26 |
7.84 |
7.85 |
7.70 |
7.78 |
13469手 |
1046万 |
-0.06 |
-0.77% |
2020-10-23 |
7.89 |
7.98 |
7.83 |
7.84 |
10809手 |
853万 |
-0.02 |
-0.25% |
2020-10-22 |
7.90 |
7.95 |
7.80 |
7.86 |
13609手 |
1070万 |
-0.07 |
-0.88% |
2020-10-21 |
8.01 |
8.05 |
7.90 |
7.93 |
12992手 |
1031万 |
-0.07 |
-0.88% |
2020-10-20 |
8.03 |
8.03 |
7.88 |
8.00 |
16303手 |
1295万 |
-0.05 |
-0.62% |
2020-10-19 |
8.24 |
8.24 |
7.99 |
8.05 |
21208手 |
1719万 |
-0.08 |
-0.98% |
2020-10-16 |
8.06 |
8.36 |
8.00 |
8.13 |
31530手 |
2576万 |
0.07 |
0.87% |
2020-10-15 |
7.88 |
8.24 |
7.80 |
8.06 |
33595手 |
2704万 |
0.16 |
2.02% |
2020-10-14 |
7.94 |
8.09 |
7.90 |
7.90 |
18652手 |
1488万 |
-0.05 |
-0.63% |
2020-10-13 |
8.01 |
8.01 |
7.93 |
7.95 |
13558手 |
1079万 |
-0.05 |
-0.62% |
2020-10-12 |
7.87 |
8.02 |
7.87 |
8.00 |
13387手 |
1067万 |
0.13 |
1.65% |