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 |
2021-03-03 |
7.03 |
7.09 |
6.98 |
7.08 |
302784手 |
21327万 |
0.02 |
0.28% |
2021-03-02 |
7.14 |
7.16 |
6.98 |
7.06 |
326685手 |
22995万 |
-0.05 |
-0.70% |
2021-03-01 |
6.94 |
7.13 |
6.94 |
7.11 |
358848手 |
25281万 |
0.18 |
2.60% |
2021-02-26 |
6.93 |
7.05 |
6.88 |
6.93 |
400445手 |
27839万 |
-0.09 |
-1.28% |
2021-02-25 |
7.14 |
7.22 |
7.01 |
7.02 |
440377手 |
31263万 |
-0.14 |
-1.96% |
2021-02-24 |
7.28 |
7.28 |
7.04 |
7.16 |
568691手 |
40694万 |
-0.07 |
-0.97% |
2021-02-23 |
6.99 |
7.30 |
6.88 |
7.23 |
800638手 |
57195万 |
0.24 |
3.43% |
2021-02-22 |
6.91 |
7.12 |
6.86 |
6.99 |
673898手 |
47199万 |
0.08 |
1.16% |
2021-02-19 |
6.74 |
6.93 |
6.67 |
6.91 |
515496手 |
35288万 |
0.20 |
2.98% |
2021-02-18 |
6.63 |
6.75 |
6.59 |
6.71 |
472159手 |
31510万 |
0.15 |
2.29% |
2021-02-10 |
6.61 |
6.63 |
6.50 |
6.56 |
474330手 |
31049万 |
-0.08 |
-1.21% |
2021-02-09 |
6.42 |
6.73 |
6.37 |
6.64 |
521390手 |
34341万 |
0.24 |
3.75% |
2021-02-08 |
6.37 |
6.46 |
6.33 |
6.40 |
270749手 |
17335万 |
0.02 |
0.31% |
2021-02-05 |
6.55 |
6.61 |
6.37 |
6.38 |
349374手 |
22571万 |
-0.14 |
-2.15% |
2021-02-04 |
6.48 |
6.63 |
6.36 |
6.52 |
418263手 |
27132万 |
0.04 |
0.62% |
2021-02-03 |
6.68 |
6.69 |
6.48 |
6.48 |
451271手 |
29691万 |
-0.24 |
-3.57% |
2021-02-02 |
6.62 |
6.75 |
6.58 |
6.72 |
481022手 |
32081万 |
0.10 |
1.51% |
2021-02-01 |
6.69 |
6.73 |
6.55 |
6.62 |
381888手 |
25317万 |
-0.04 |
-0.60% |
2021-01-29 |
6.87 |
6.90 |
6.56 |
6.66 |
593828手 |
39706万 |
-0.17 |
-2.49% |
2021-01-28 |
6.84 |
7.02 |
6.78 |
6.83 |
620979手 |
42764万 |
-0.11 |
-1.58% |
2021-01-27 |
6.96 |
7.08 |
6.92 |
6.94 |
592209手 |
41374万 |
-0.08 |
-1.14% |
2021-01-26 |
7.43 |
7.43 |
6.98 |
7.02 |
1201157手 |
85620万 |
-0.54 |
-7.14% |
2021-01-25 |
7.72 |
7.86 |
7.52 |
7.56 |
846147手 |
64776万 |
-0.19 |
-2.45% |
2021-01-22 |
7.80 |
7.84 |
7.64 |
7.75 |
808640手 |
62434万 |
-0.13 |
-1.65% |
2021-01-21 |
7.71 |
8.02 |
7.64 |
7.88 |
1112841手 |
87043万 |
0.10 |
1.28% |
2021-01-20 |
7.69 |
7.85 |
7.50 |
7.78 |
985837手 |
75762万 |
0.08 |
1.04% |
2021-01-19 |
7.70 |
7.85 |
7.62 |
7.70 |
928460手 |
71467万 |
-0.06 |
-0.77% |
2021-01-18 |
7.61 |
7.93 |
7.58 |
7.76 |
1369710手 |
106827万 |
0.07 |
0.91% |
2021-01-15 |
7.92 |
7.96 |
7.48 |
7.69 |
2152102手 |
165916万 |
-0.48 |
-5.88% |
2021-01-14 |
8.74 |
8.85 |
8.17 |
8.17 |
2474941手 |
206519万 |
-0.91 |
-10.02% |
2021-01-13 |
9.63 |
9.63 |
8.83 |
9.08 |
3903600手 |
360099万 |
0.33 |
3.77% |
2021-01-12 |
7.92 |
8.75 |
7.87 |
8.75 |
873475手 |
74408万 |
0.80 |
10.06% |
2021-01-11 |
8.25 |
8.36 |
7.80 |
7.95 |
1591976手 |
129283万 |
-0.22 |
-2.69% |
2021-01-08 |
8.10 |
8.26 |
7.98 |
8.17 |
1138126手 |
92332万 |
0.00 |
0.00% |
2021-01-07 |
8.16 |
8.28 |
8.05 |
8.17 |
1225318手 |
99893万 |
-0.06 |
-0.73% |
2021-01-06 |
8.13 |
8.41 |
8.03 |
8.23 |
1765556手 |
145217万 |
0.10 |
1.23% |
2021-01-05 |
7.90 |
8.23 |
7.85 |
8.13 |
1654687手 |
133658万 |
0.13 |
1.62% |
2021-01-04 |
7.58 |
8.23 |
7.50 |
8.00 |
1905778手 |
151208万 |
0.52 |
6.95% |
2020-12-31 |
7.26 |
7.55 |
7.23 |
7.48 |
1231413手 |
91501万 |
0.23 |
3.17% |
2020-12-30 |
7.15 |
7.33 |
7.05 |
7.25 |
774885手 |
55810万 |
0.07 |
0.97% |
2020-12-29 |
7.04 |
7.25 |
7.02 |
7.18 |
799636手 |
57397万 |
0.09 |
1.27% |
2020-12-28 |
7.08 |
7.27 |
7.00 |
7.09 |
592067手 |
42140万 |
-0.01 |
-0.14% |
2020-12-25 |
6.98 |
7.14 |
6.84 |
7.10 |
666251手 |
46703万 |
0.11 |
1.57% |
2020-12-24 |
7.09 |
7.23 |
6.97 |
6.99 |
829808手 |
58895万 |
-0.09 |
-1.27% |
2020-12-23 |
6.79 |
7.12 |
6.78 |
7.08 |
970640手 |
67892万 |
0.31 |
4.58% |
2020-12-22 |
6.74 |
6.94 |
6.72 |
6.77 |
504307手 |
34445万 |
-0.03 |
-0.44% |
2020-12-21 |
6.68 |
6.84 |
6.64 |
6.80 |
331894手 |
22488万 |
0.08 |
1.19% |
2020-12-18 |
6.70 |
6.88 |
6.66 |
6.72 |
418519手 |
28381万 |
0.06 |
0.90% |
2020-12-17 |
6.66 |
6.71 |
6.50 |
6.66 |
245820手 |
16279万 |
0.00 |
0.00% |
2020-12-16 |
6.66 |
6.71 |
6.56 |
6.66 |
270464手 |
17931万 |
-0.03 |
-0.45% |
2020-12-15 |
6.47 |
6.71 |
6.44 |
6.69 |
424144手 |
28081万 |
0.21 |
3.24% |
2020-12-14 |
6.39 |
6.51 |
6.32 |
6.48 |
216455手 |
13953万 |
0.08 |
1.25% |
2020-12-11 |
6.56 |
6.58 |
6.36 |
6.40 |
390789手 |
25174万 |
-0.17 |
-2.59% |
2020-12-10 |
6.52 |
6.59 |
6.48 |
6.57 |
273099手 |
17875万 |
0.05 |
0.77% |
2020-12-09 |
6.65 |
6.70 |
6.52 |
6.52 |
348235手 |
23000万 |
-0.14 |
-2.10% |
2020-12-08 |
6.71 |
6.73 |
6.64 |
6.66 |
278693手 |
18592万 |
-0.05 |
-0.74% |
2020-12-07 |
6.82 |
6.87 |
6.71 |
6.71 |
368571手 |
24989万 |
-0.09 |
-1.32% |
2020-12-04 |
6.80 |
6.87 |
6.75 |
6.80 |
362107手 |
24604万 |
0.00 |
0.00% |
2020-12-03 |
6.92 |
6.92 |
6.78 |
6.80 |
462720手 |
31557万 |
-0.10 |
-1.45% |
2020-11-30 |
6.95 |
7.08 |
6.90 |
6.90 |
455229手 |
31828万 |
-0.04 |
-0.58% |
2020-11-27 |
6.86 |
7.04 |
6.81 |
6.94 |
499511手 |
34667万 |
0.06 |
0.87% |
2020-11-26 |
6.76 |
6.96 |
6.75 |
6.88 |
399471手 |
27390万 |
0.13 |
1.93% |
2020-11-25 |
6.89 |
6.92 |
6.74 |
6.75 |
427323手 |
29192万 |
-0.16 |
-2.31% |
2020-11-24 |
6.94 |
7.05 |
6.89 |
6.91 |
604848手 |
42153万 |
0.03 |
0.44% |
2020-11-23 |
6.82 |
6.95 |
6.75 |
6.88 |
511106手 |
35104万 |
0.05 |
0.73% |
2020-11-20 |
6.78 |
6.88 |
6.74 |
6.83 |
512954手 |
34972万 |
0.04 |
0.59% |
2020-11-19 |
6.56 |
6.83 |
6.53 |
6.79 |
603502手 |
40610万 |
0.19 |
2.88% |
2020-11-18 |
6.57 |
6.65 |
6.54 |
6.60 |
205467手 |
13556万 |
0.04 |
0.61% |
2020-11-17 |
6.61 |
6.61 |
6.53 |
6.56 |
204083手 |
13380万 |
-0.06 |
-0.91% |
2020-11-16 |
6.58 |
6.63 |
6.52 |
6.62 |
229930手 |
15151万 |
0.05 |
0.76% |
2020-11-13 |
6.50 |
6.64 |
6.43 |
6.57 |
314351手 |
20573万 |
0.07 |
1.08% |
2020-11-12 |
6.61 |
6.67 |
6.49 |
6.50 |
293921手 |
19254万 |
-0.10 |
-1.51% |
2020-11-11 |
6.70 |
6.74 |
6.59 |
6.60 |
216697手 |
14379万 |
-0.12 |
-1.79% |
2020-11-10 |
6.83 |
6.84 |
6.69 |
6.72 |
237500手 |
16011万 |
-0.08 |
-1.18% |
2020-11-09 |
6.63 |
6.80 |
6.58 |
6.80 |
367088手 |
24717万 |
0.21 |
3.19% |
2020-11-06 |
6.70 |
6.72 |
6.53 |
6.59 |
223805手 |
14830万 |
-0.12 |
-1.79% |
2020-11-05 |
6.69 |
6.74 |
6.62 |
6.71 |
264036手 |
17625万 |
0.04 |
0.60% |
2020-11-04 |
6.68 |
6.72 |
6.56 |
6.67 |
223838手 |
14882万 |
0.00 |
0.00% |
2020-11-03 |
6.54 |
6.68 |
6.51 |
6.67 |
248817手 |
16481万 |
0.16 |
2.46% |
2020-11-02 |
6.58 |
6.61 |
6.38 |
6.51 |
293210手 |
19036万 |
-0.10 |
-1.51% |
2020-10-30 |
6.84 |
6.92 |
6.61 |
6.61 |
375234手 |
25330万 |
-0.20 |
-2.94% |
2020-10-29 |
6.82 |
6.85 |
6.78 |
6.81 |
236674手 |
16121万 |
-0.08 |
-1.16% |
2020-10-28 |
6.99 |
6.99 |
6.81 |
6.89 |
235466手 |
16187万 |
-0.09 |
-1.29% |
2020-10-27 |
6.92 |
7.05 |
6.92 |
6.98 |
199186手 |
13918万 |
0.01 |
0.14% |
2020-10-26 |
6.93 |
6.99 |
6.90 |
6.97 |
160107手 |
11132万 |
0.01 |
0.14% |
2020-10-23 |
7.01 |
7.07 |
6.95 |
6.96 |
197690手 |
13831万 |
-0.04 |
-0.57% |
2020-10-22 |
6.99 |
7.02 |
6.93 |
7.00 |
159032手 |
11100万 |
-0.04 |
-0.57% |
2020-10-21 |
7.10 |
7.12 |
6.98 |
7.04 |
274672手 |
19322万 |
-0.08 |
-1.12% |
2020-10-20 |
7.08 |
7.14 |
7.03 |
7.12 |
305166手 |
21604万 |
-0.04 |
-0.56% |
2020-10-19 |
7.38 |
7.45 |
7.15 |
7.16 |
644990手 |
46802万 |
0.13 |
1.85% |
2020-10-16 |
7.12 |
7.12 |
7.00 |
7.03 |
245441手 |
17282万 |
-0.08 |
-1.12% |
2020-10-15 |
7.13 |
7.19 |
7.07 |
7.11 |
296847手 |
21138万 |
-0.03 |
-0.42% |
2020-10-14 |
7.26 |
7.35 |
7.11 |
7.14 |
333941手 |
24096万 |
-0.12 |
-1.65% |
2020-10-13 |
7.31 |
7.31 |
7.21 |
7.26 |
306641手 |
22215万 |
-0.06 |
-0.82% |
2020-10-12 |
7.15 |
7.36 |
7.13 |
7.32 |
458906手 |
33315万 |
0.15 |
2.09% |
2020-10-09 |
7.15 |
7.22 |
7.11 |
7.17 |
314431手 |
22550万 |
0.13 |
1.85% |
2020-09-30 |
7.00 |
7.06 |
6.93 |
7.04 |
255493手 |
17886万 |
0.05 |
0.71% |
2020-09-29 |
6.92 |
7.09 |
6.92 |
6.99 |
321003手 |
22550万 |
0.10 |
1.45% |
2020-09-28 |
6.94 |
6.98 |
6.86 |
6.89 |
141287手 |
9763万 |
-0.05 |
-0.72% |
2020-09-25 |
6.96 |
7.00 |
6.90 |
6.94 |
155149手 |
10768万 |
0.02 |
0.29% |
2020-09-24 |
7.02 |
7.05 |
6.92 |
6.92 |
303287手 |
21136万 |
-0.17 |
-2.40% |
2020-09-23 |
7.19 |
7.21 |
7.06 |
7.09 |
250034手 |
17752万 |
-0.09 |
-1.25% |
2020-09-22 |
7.25 |
7.29 |
7.13 |
7.18 |
332113手 |
23901万 |
-0.13 |
-1.78% |
2020-09-21 |
7.19 |
7.44 |
7.18 |
7.31 |
501412手 |
36796万 |
0.12 |
1.67% |
2020-09-18 |
7.08 |
7.23 |
7.05 |
7.19 |
297723手 |
21311万 |
0.10 |
1.41% |
2020-09-17 |
7.05 |
7.14 |
6.94 |
7.09 |
327867手 |
23054万 |
0.04 |
0.57% |
2020-09-16 |
7.22 |
7.23 |
7.01 |
7.05 |
334457手 |
23698万 |
-0.19 |
-2.62% |
2020-09-15 |
7.15 |
7.33 |
7.15 |
7.24 |
317643手 |
23030万 |
0.06 |
0.84% |
2020-09-14 |
7.14 |
7.23 |
7.06 |
7.18 |
305032手 |
21830万 |
0.09 |
1.27% |
2020-09-11 |
7.10 |
7.16 |
6.97 |
7.09 |
373201手 |
26355万 |
-0.04 |
-0.56% |
2020-09-10 |
7.59 |
7.59 |
7.07 |
7.13 |
620993手 |
45492万 |
-0.45 |
-5.94% |
2020-09-09 |
7.45 |
7.69 |
7.42 |
7.58 |
624881手 |
47296万 |
0.06 |
0.80% |
2020-09-08 |
7.47 |
7.54 |
7.38 |
7.52 |
342046手 |
25551万 |
0.09 |
1.21% |
2020-09-07 |
7.57 |
7.70 |
7.41 |
7.43 |
441622手 |
33390万 |
-0.15 |
-1.98% |
2020-09-04 |
7.50 |
7.63 |
7.50 |
7.58 |
290196手 |
21949万 |
-0.07 |
-0.92% |