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 |
2021-01-27 |
6.52 |
6.56 |
6.46 |
6.48 |
114385手 |
7438万 |
0.00 |
0.00% |
2021-01-26 |
6.60 |
6.61 |
6.46 |
6.48 |
121992手 |
7926万 |
-0.14 |
-2.12% |
2021-01-25 |
6.65 |
6.66 |
6.53 |
6.62 |
95040手 |
6277万 |
-0.03 |
-0.45% |
2021-01-22 |
6.75 |
6.75 |
6.59 |
6.65 |
99501手 |
6614万 |
-0.08 |
-1.19% |
2021-01-21 |
6.75 |
6.75 |
6.68 |
6.73 |
78483手 |
5277万 |
0.01 |
0.15% |
2021-01-20 |
6.79 |
6.79 |
6.64 |
6.72 |
111575手 |
7486万 |
-0.04 |
-0.59% |
2021-01-19 |
6.82 |
6.85 |
6.69 |
6.76 |
133433手 |
9031万 |
-0.05 |
-0.73% |
2021-01-18 |
6.80 |
6.85 |
6.74 |
6.81 |
93660手 |
6378万 |
0.02 |
0.29% |
2021-01-15 |
6.68 |
6.88 |
6.68 |
6.79 |
119943手 |
8150万 |
0.06 |
0.89% |
2021-01-14 |
6.70 |
6.78 |
6.67 |
6.73 |
141935手 |
9561万 |
0.01 |
0.15% |
2021-01-13 |
6.67 |
6.80 |
6.51 |
6.72 |
216912手 |
14424万 |
0.06 |
0.90% |
2021-01-12 |
6.79 |
6.86 |
6.59 |
6.66 |
240317手 |
16031万 |
-0.16 |
-2.35% |
2021-01-11 |
7.19 |
7.24 |
6.81 |
6.82 |
271700手 |
18950万 |
-0.26 |
-3.67% |
2021-01-08 |
7.04 |
7.12 |
6.98 |
7.08 |
103552手 |
7307万 |
0.01 |
0.14% |
2021-01-07 |
7.15 |
7.20 |
7.03 |
7.07 |
109770手 |
7786万 |
-0.08 |
-1.12% |
2021-01-06 |
7.17 |
7.24 |
7.08 |
7.15 |
122034手 |
8712万 |
-0.01 |
-0.14% |
2021-01-05 |
7.25 |
7.25 |
7.12 |
7.16 |
114071手 |
8172万 |
-0.11 |
-1.51% |
2021-01-04 |
7.21 |
7.30 |
7.16 |
7.27 |
115048手 |
8332万 |
0.03 |
0.41% |
2020-12-31 |
7.26 |
7.32 |
7.20 |
7.24 |
133804手 |
9713万 |
-0.06 |
-0.82% |
2020-12-30 |
7.21 |
7.34 |
7.10 |
7.30 |
202008手 |
14536万 |
0.00 |
0.00% |
2020-12-29 |
7.62 |
7.65 |
7.25 |
7.30 |
203163手 |
14989万 |
-0.28 |
-3.69% |
2020-12-28 |
7.63 |
7.70 |
7.49 |
7.58 |
205060手 |
15544万 |
0.06 |
0.80% |
2020-12-25 |
7.34 |
7.62 |
7.31 |
7.52 |
214419手 |
16130万 |
0.18 |
2.45% |
2020-12-24 |
7.18 |
7.43 |
7.15 |
7.34 |
130820手 |
9565万 |
0.17 |
2.37% |
2020-12-23 |
7.11 |
7.21 |
7.10 |
7.17 |
71134手 |
5094万 |
0.07 |
0.99% |
2020-12-22 |
7.25 |
7.28 |
7.06 |
7.10 |
95613手 |
6851万 |
-0.18 |
-2.47% |
2020-12-21 |
7.33 |
7.35 |
7.25 |
7.28 |
102225手 |
7440万 |
-0.09 |
-1.22% |
2020-12-18 |
7.15 |
7.45 |
7.13 |
7.37 |
196072手 |
14331万 |
0.27 |
3.80% |
2020-12-17 |
7.09 |
7.15 |
7.01 |
7.10 |
108401手 |
7690万 |
0.01 |
0.14% |
2020-12-16 |
7.15 |
7.19 |
7.07 |
7.09 |
71655手 |
5100万 |
-0.05 |
-0.70% |
2020-12-15 |
7.30 |
7.30 |
7.12 |
7.14 |
91062手 |
6515万 |
-0.16 |
-2.19% |
2020-12-14 |
7.29 |
7.35 |
7.24 |
7.30 |
67748手 |
4930万 |
0.06 |
0.83% |
2020-12-11 |
7.37 |
7.42 |
7.20 |
7.24 |
111630手 |
8135万 |
-0.12 |
-1.63% |
2020-12-10 |
7.51 |
7.53 |
7.34 |
7.36 |
127007手 |
9421万 |
-0.18 |
-2.39% |
2020-12-09 |
7.57 |
7.66 |
7.48 |
7.54 |
110182手 |
8362万 |
-0.02 |
-0.27% |
2020-12-08 |
7.70 |
7.70 |
7.54 |
7.56 |
91965手 |
6976万 |
-0.14 |
-1.82% |
2020-12-07 |
7.82 |
7.85 |
7.63 |
7.70 |
132389手 |
10207万 |
-0.12 |
-1.53% |
2020-12-04 |
7.84 |
7.96 |
7.74 |
7.82 |
196818手 |
15441万 |
-0.01 |
-0.13% |
2020-12-03 |
7.61 |
7.91 |
7.61 |
7.83 |
235453手 |
18410万 |
0.31 |
4.12% |
2020-11-30 |
7.57 |
7.64 |
7.51 |
7.52 |
107853手 |
8159万 |
-0.06 |
-0.79% |
2020-11-27 |
7.63 |
7.67 |
7.48 |
7.58 |
118450手 |
8950万 |
-0.07 |
-0.92% |
2020-11-26 |
7.62 |
7.71 |
7.55 |
7.65 |
82989手 |
6347万 |
0.03 |
0.39% |
2020-11-25 |
7.76 |
7.82 |
7.61 |
7.62 |
132563手 |
10202万 |
-0.11 |
-1.42% |
2020-11-24 |
7.80 |
7.84 |
7.71 |
7.73 |
158193手 |
12263万 |
-0.15 |
-1.90% |
2020-11-23 |
7.90 |
8.06 |
7.85 |
7.88 |
249992手 |
19887万 |
-0.02 |
-0.25% |
2020-11-20 |
7.80 |
7.93 |
7.75 |
7.90 |
142527手 |
11197万 |
0.06 |
0.77% |
2020-11-19 |
7.79 |
7.90 |
7.70 |
7.84 |
131423手 |
10226万 |
0.00 |
0.00% |
2020-11-18 |
7.84 |
7.89 |
7.71 |
7.84 |
141577手 |
11041万 |
-0.06 |
-0.76% |
2020-11-17 |
7.95 |
8.04 |
7.82 |
7.90 |
188328手 |
14929万 |
-0.10 |
-1.25% |
2020-11-16 |
7.84 |
8.01 |
7.78 |
8.00 |
235226手 |
18703万 |
0.19 |
2.43% |
2020-11-13 |
7.65 |
7.85 |
7.61 |
7.81 |
145039手 |
11254万 |
0.06 |
0.77% |
2020-11-12 |
7.75 |
7.78 |
7.65 |
7.75 |
196192手 |
15124万 |
-0.10 |
-1.27% |
2020-11-11 |
7.57 |
7.94 |
7.55 |
7.85 |
391036手 |
30418万 |
0.30 |
3.97% |
2020-11-10 |
7.52 |
7.60 |
7.48 |
7.55 |
145646手 |
10980万 |
0.05 |
0.67% |
2020-11-09 |
7.47 |
7.56 |
7.45 |
7.50 |
174885手 |
13101万 |
0.03 |
0.40% |
2020-11-06 |
7.57 |
7.58 |
7.39 |
7.47 |
115262手 |
8593万 |
-0.11 |
-1.45% |
2020-11-05 |
7.61 |
7.63 |
7.50 |
7.58 |
129889手 |
9810万 |
0.01 |
0.13% |
2020-11-04 |
7.63 |
7.77 |
7.48 |
7.57 |
175913手 |
13376万 |
-0.07 |
-0.92% |
2020-11-03 |
7.56 |
7.69 |
7.54 |
7.64 |
110777手 |
8430万 |
0.10 |
1.33% |
2020-11-02 |
7.35 |
7.60 |
7.34 |
7.54 |
101219手 |
7559万 |
0.18 |
2.45% |
2020-10-30 |
7.60 |
7.62 |
7.31 |
7.36 |
129537手 |
9699万 |
-0.27 |
-3.54% |
2020-10-29 |
7.37 |
7.66 |
7.35 |
7.63 |
126799手 |
9525万 |
0.21 |
2.83% |
2020-10-28 |
7.37 |
7.46 |
7.26 |
7.42 |
73037手 |
5380万 |
0.06 |
0.81% |
2020-10-27 |
7.43 |
7.50 |
7.31 |
7.36 |
78728手 |
5802万 |
-0.11 |
-1.47% |
2020-10-26 |
7.45 |
7.56 |
7.40 |
7.47 |
60594手 |
4529万 |
0.02 |
0.27% |
2020-10-23 |
7.61 |
7.61 |
7.41 |
7.45 |
69932手 |
5235万 |
-0.11 |
-1.46% |
2020-10-22 |
7.66 |
7.76 |
7.54 |
7.56 |
119809手 |
9144万 |
-0.14 |
-1.82% |
2020-10-21 |
7.61 |
7.75 |
7.51 |
7.70 |
117859手 |
9009万 |
0.09 |
1.18% |
2020-10-20 |
7.53 |
7.67 |
7.41 |
7.61 |
94553手 |
7164万 |
0.03 |
0.40% |
2020-10-19 |
7.86 |
7.87 |
7.54 |
7.58 |
177341手 |
13557万 |
-0.28 |
-3.56% |
2020-10-16 |
7.66 |
8.04 |
7.62 |
7.86 |
241902手 |
19036万 |
0.18 |
2.34% |
2020-10-15 |
7.43 |
7.75 |
7.41 |
7.68 |
185656手 |
14111万 |
0.22 |
2.95% |
2020-10-14 |
7.43 |
7.57 |
7.41 |
7.46 |
104522手 |
7816万 |
-0.03 |
-0.40% |
2020-10-13 |
7.44 |
7.61 |
7.30 |
7.49 |
144283手 |
10811万 |
0.04 |
0.54% |
2020-10-12 |
7.34 |
7.52 |
7.26 |
7.45 |
208281手 |
15419万 |
0.34 |
4.78% |
2020-10-09 |
6.93 |
7.18 |
6.92 |
7.11 |
103307手 |
7296万 |
0.25 |
3.64% |
2020-09-30 |
7.02 |
7.04 |
6.82 |
6.86 |
65741手 |
4539万 |
-0.15 |
-2.14% |
2020-09-29 |
6.99 |
7.09 |
6.97 |
7.01 |
44230手 |
3112万 |
0.03 |
0.43% |
2020-09-28 |
6.95 |
7.02 |
6.95 |
6.98 |
28366手 |
1979万 |
0.03 |
0.43% |
2020-09-25 |
6.94 |
7.03 |
6.89 |
6.95 |
43996手 |
3060万 |
0.03 |
0.43% |
2020-09-24 |
7.00 |
7.23 |
6.91 |
6.92 |
106211手 |
7441万 |
-0.08 |
-1.14% |
2020-09-23 |
7.02 |
7.04 |
6.94 |
7.00 |
43062手 |
3012万 |
0.02 |
0.29% |
2020-09-22 |
7.11 |
7.13 |
6.98 |
6.98 |
84184手 |
5919万 |
-0.19 |
-2.65% |
2020-09-21 |
7.30 |
7.32 |
7.14 |
7.17 |
84845手 |
6103万 |
-0.13 |
-1.78% |
2020-09-18 |
7.23 |
7.35 |
7.16 |
7.30 |
79549手 |
5784万 |
0.08 |
1.11% |
2020-09-17 |
7.24 |
7.30 |
7.20 |
7.22 |
36951手 |
2678万 |
-0.02 |
-0.28% |
2020-09-16 |
7.20 |
7.31 |
7.18 |
7.24 |
43939手 |
3182万 |
0.05 |
0.69% |
2020-09-15 |
7.17 |
7.21 |
7.13 |
7.19 |
43975手 |
3154万 |
0.02 |
0.28% |
2020-09-14 |
7.19 |
7.27 |
7.10 |
7.17 |
42929手 |
3075万 |
0.00 |
0.00% |
2020-09-11 |
7.20 |
7.21 |
7.10 |
7.17 |
42694手 |
3060万 |
0.03 |
0.42% |
2020-09-10 |
7.21 |
7.29 |
7.10 |
7.14 |
54825手 |
3943万 |
0.01 |
0.14% |
2020-09-09 |
7.30 |
7.42 |
7.12 |
7.13 |
89854手 |
6494万 |
-0.19 |
-2.60% |
2020-09-08 |
7.18 |
7.33 |
7.17 |
7.32 |
51221手 |
3722万 |
0.12 |
1.67% |
2020-09-07 |
7.36 |
7.44 |
7.16 |
7.20 |
94034手 |
6859万 |
-0.18 |
-2.44% |
2020-09-04 |
7.43 |
7.46 |
7.34 |
7.38 |
58531手 |
4320万 |
-0.11 |
-1.47% |
2020-09-03 |
7.56 |
7.63 |
7.46 |
7.49 |
65985手 |
4963万 |
-0.08 |
-1.06% |
2020-09-02 |
7.69 |
7.75 |
7.52 |
7.57 |
86024手 |
6528万 |
-0.17 |
-2.20% |
2020-09-01 |
7.62 |
7.74 |
7.55 |
7.74 |
97749手 |
7493万 |
0.16 |
2.11% |
2020-08-31 |
7.70 |
7.78 |
7.58 |
7.58 |
135823手 |
10388万 |
-0.12 |
-1.56% |
2020-08-28 |
7.75 |
7.75 |
7.53 |
7.70 |
112207手 |
8578万 |
-0.05 |
-0.65% |
2020-08-27 |
7.97 |
7.99 |
7.70 |
7.75 |
97864手 |
7652万 |
-0.20 |
-2.52% |
2020-08-26 |
8.15 |
8.15 |
7.90 |
7.95 |
63269手 |
5062万 |
-0.12 |
-1.49% |
2020-08-25 |
8.16 |
8.23 |
7.99 |
8.07 |
87830手 |
7093万 |
-0.07 |
-0.86% |
2020-08-24 |
8.30 |
8.32 |
8.11 |
8.14 |
95163手 |
7797万 |
-0.10 |
-1.21% |
N 2020-08-21 |
7.89 |
8.30 |
7.85 |
8.24 |
147513手 |
12029万 |
0.39 |
4.97% |
2020-08-20 |
8.01 |
8.14 |
7.82 |
7.85 |
101149手 |
8032万 |
-0.19 |
-2.36% |
2020-08-19 |
8.22 |
8.31 |
8.04 |
8.04 |
112106手 |
9143万 |
-0.21 |
-2.54% |
2020-08-18 |
8.12 |
8.36 |
8.03 |
8.25 |
134515手 |
11089万 |
0.17 |
2.10% |
2020-08-17 |
8.06 |
8.16 |
8.02 |
8.08 |
100376手 |
8118万 |
0.00 |
0.00% |
2020-08-14 |
7.85 |
8.09 |
7.78 |
8.08 |
115944手 |
9219万 |
0.26 |
3.33% |
2020-08-13 |
7.90 |
7.96 |
7.77 |
7.82 |
93929手 |
7372万 |
-0.10 |
-1.26% |
2020-08-12 |
7.77 |
7.94 |
7.72 |
7.92 |
91697手 |
7174万 |
0.10 |
1.28% |
2020-08-11 |
7.91 |
8.07 |
7.76 |
7.82 |
118208手 |
9344万 |
-0.11 |
-1.39% |
2020-08-10 |
7.60 |
8.10 |
7.57 |
7.93 |
140914手 |
11005万 |
0.30 |
3.93% |
2020-08-07 |
7.51 |
7.65 |
7.45 |
7.63 |
83284手 |
6280万 |
0.07 |
0.93% |
2020-08-06 |
7.71 |
7.81 |
7.53 |
7.56 |
165838手 |
12646万 |
-0.30 |
-3.82% |
N 2020-08-05 |
7.92 |
7.95 |
7.78 |
7.86 |
108343手 |
8508万 |
-0.18 |
-2.24% |
2020-08-04 |
8.18 |
8.50 |
8.03 |
8.04 |
180421手 |
14768万 |
-0.03 |
-0.37% |
2020-08-03 |
7.79 |
8.15 |
7.74 |
8.07 |
166476手 |
13198万 |
0.28 |
3.59% |
2020-07-31 |
7.87 |
7.93 |
7.61 |
7.79 |
91561手 |
7112万 |
-0.09 |
-1.14% |
2020-07-30 |
7.63 |
7.90 |
7.56 |
7.88 |
127999手 |
9912万 |
0.27 |
3.55% |
2020-07-29 |
7.55 |
7.62 |
7.43 |
7.61 |
120995手 |
9118万 |
0.03 |
0.40% |
2020-07-28 |
7.92 |
8.09 |
7.50 |
7.58 |
155112手 |
11977万 |
-0.39 |
-4.89% |