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 |
2021-01-22 |
6.51 |
6.58 |
6.43 |
6.52 |
136393手 |
8896万 |
0.00 |
0.00% |
2021-01-21 |
6.43 |
6.59 |
6.43 |
6.52 |
153010手 |
10006万 |
0.09 |
1.40% |
2021-01-20 |
6.39 |
6.44 |
6.35 |
6.43 |
86419手 |
5535万 |
0.03 |
0.47% |
2021-01-19 |
6.42 |
6.44 |
6.35 |
6.40 |
89178手 |
5694万 |
-0.03 |
-0.47% |
2021-01-18 |
6.38 |
6.45 |
6.32 |
6.43 |
131049手 |
8372万 |
0.02 |
0.31% |
2021-01-15 |
6.49 |
6.51 |
6.37 |
6.41 |
114545手 |
7340万 |
-0.03 |
-0.47% |
2021-01-14 |
6.32 |
6.50 |
6.29 |
6.44 |
179230手 |
11472万 |
0.15 |
2.38% |
2021-01-13 |
6.18 |
6.32 |
6.16 |
6.29 |
147088手 |
9179万 |
0.09 |
1.45% |
2021-01-12 |
6.15 |
6.21 |
6.13 |
6.20 |
89043手 |
5502万 |
0.05 |
0.81% |
2021-01-11 |
6.30 |
6.30 |
6.15 |
6.15 |
132115手 |
8198万 |
-0.14 |
-2.23% |
2021-01-08 |
6.40 |
6.40 |
6.25 |
6.29 |
154314手 |
9717万 |
-0.11 |
-1.72% |
2021-01-07 |
6.42 |
6.55 |
6.36 |
6.40 |
205438手 |
13244万 |
-0.07 |
-1.08% |
2021-01-06 |
6.42 |
6.55 |
6.32 |
6.47 |
221672手 |
14264万 |
-0.06 |
-0.92% |
2021-01-05 |
6.23 |
6.55 |
6.18 |
6.53 |
394318手 |
25250万 |
0.25 |
3.98% |
2021-01-04 |
6.39 |
6.47 |
6.22 |
6.28 |
293823手 |
18507万 |
-0.15 |
-2.33% |
2020-12-31 |
6.58 |
6.71 |
6.35 |
6.43 |
378936手 |
24659万 |
-0.01 |
-0.15% |
2020-12-30 |
6.59 |
6.76 |
6.42 |
6.44 |
439226手 |
28845万 |
0.11 |
1.74% |
2020-12-29 |
6.20 |
6.42 |
6.17 |
6.33 |
192394手 |
12141万 |
0.11 |
1.77% |
2020-12-28 |
6.26 |
6.27 |
6.11 |
6.22 |
166252手 |
10292万 |
-0.08 |
-1.27% |
2020-12-25 |
6.20 |
6.33 |
6.17 |
6.30 |
174912手 |
10973万 |
0.13 |
2.11% |
2020-12-24 |
6.23 |
6.26 |
6.14 |
6.17 |
100582手 |
6231万 |
-0.04 |
-0.64% |
2020-12-23 |
6.17 |
6.26 |
6.17 |
6.21 |
140200手 |
8712万 |
0.04 |
0.65% |
2020-12-22 |
6.17 |
6.27 |
6.15 |
6.17 |
181188手 |
11253万 |
-0.02 |
-0.32% |
2020-12-21 |
6.12 |
6.20 |
6.07 |
6.19 |
116735手 |
7182万 |
0.07 |
1.14% |
2020-12-18 |
6.10 |
6.14 |
6.06 |
6.12 |
107076手 |
6537万 |
0.02 |
0.33% |
2020-12-17 |
6.01 |
6.11 |
6.00 |
6.10 |
138522手 |
8426万 |
0.09 |
1.50% |
2020-12-16 |
5.99 |
6.10 |
5.99 |
6.01 |
97778手 |
5914万 |
0.01 |
0.17% |
2020-12-15 |
5.87 |
6.00 |
5.84 |
6.00 |
113769手 |
6735万 |
0.13 |
2.21% |
2020-12-14 |
5.87 |
5.92 |
5.84 |
5.87 |
62836手 |
3685万 |
-0.03 |
-0.51% |
2020-12-11 |
5.95 |
5.97 |
5.82 |
5.90 |
137873手 |
8095万 |
-0.04 |
-0.67% |
2020-12-10 |
5.95 |
6.00 |
5.90 |
5.94 |
74098手 |
4406万 |
-0.02 |
-0.34% |
2020-12-09 |
6.03 |
6.04 |
5.95 |
5.96 |
74382手 |
4464万 |
-0.05 |
-0.83% |
2020-12-08 |
6.04 |
6.05 |
5.98 |
6.01 |
63353手 |
3808万 |
-0.02 |
-0.33% |
2020-12-07 |
6.11 |
6.11 |
6.00 |
6.03 |
103119手 |
6222万 |
-0.06 |
-0.98% |
2020-12-04 |
6.10 |
6.12 |
6.06 |
6.09 |
81865手 |
4982万 |
-0.04 |
-0.65% |
2020-12-03 |
6.17 |
6.17 |
6.10 |
6.13 |
75214手 |
4605万 |
0.05 |
0.82% |
2020-11-30 |
6.03 |
6.14 |
6.03 |
6.08 |
126976手 |
7751万 |
0.02 |
0.33% |
2020-11-27 |
6.08 |
6.08 |
5.99 |
6.06 |
100038手 |
6030万 |
-0.02 |
-0.33% |
2020-11-26 |
6.06 |
6.10 |
6.01 |
6.08 |
111381手 |
6747万 |
0.01 |
0.17% |
2020-11-25 |
6.15 |
6.19 |
6.06 |
6.07 |
119713手 |
7323万 |
-0.08 |
-1.30% |
2020-11-24 |
6.18 |
6.21 |
6.13 |
6.15 |
113336手 |
6991万 |
-0.07 |
-1.12% |
2020-11-23 |
6.18 |
6.29 |
6.16 |
6.22 |
216037手 |
13449万 |
0.05 |
0.81% |
2020-11-20 |
6.13 |
6.29 |
6.07 |
6.17 |
185905手 |
11459万 |
0.05 |
0.82% |
2020-11-19 |
6.10 |
6.21 |
6.07 |
6.12 |
196890手 |
12105万 |
-0.12 |
-1.92% |
2020-11-18 |
6.33 |
6.39 |
6.18 |
6.24 |
380249手 |
23790万 |
-0.17 |
-2.65% |
2020-11-17 |
6.23 |
6.52 |
6.22 |
6.41 |
505418手 |
32120万 |
0.19 |
3.06% |
2020-11-16 |
6.50 |
6.74 |
6.19 |
6.22 |
546193手 |
35195万 |
0.09 |
1.47% |
2020-11-13 |
6.19 |
6.19 |
6.06 |
6.13 |
115343手 |
7038万 |
-0.08 |
-1.29% |
2020-11-12 |
6.20 |
6.35 |
6.16 |
6.21 |
222454手 |
13923万 |
0.04 |
0.65% |
2020-11-11 |
6.16 |
6.28 |
6.13 |
6.17 |
159206手 |
9870万 |
-0.01 |
-0.16% |
2020-11-10 |
6.37 |
6.40 |
6.15 |
6.18 |
189851手 |
11861万 |
-0.19 |
-2.98% |
2020-11-09 |
6.10 |
6.39 |
6.10 |
6.37 |
341698手 |
21580万 |
0.31 |
5.12% |
2020-11-06 |
5.88 |
6.08 |
5.83 |
6.06 |
180761手 |
10818万 |
0.17 |
2.89% |
2020-11-05 |
5.75 |
5.90 |
5.75 |
5.89 |
112008手 |
6556万 |
0.16 |
2.79% |
2020-11-04 |
5.73 |
5.76 |
5.70 |
5.73 |
34212手 |
1961万 |
0.00 |
0.00% |
2020-11-03 |
5.64 |
5.75 |
5.64 |
5.73 |
50334手 |
2875万 |
0.08 |
1.42% |
2020-11-02 |
5.68 |
5.68 |
5.61 |
5.65 |
58883手 |
3320万 |
-0.04 |
-0.70% |
2020-10-30 |
5.74 |
5.76 |
5.64 |
5.69 |
59678手 |
3405万 |
-0.03 |
-0.52% |
2020-10-29 |
5.69 |
5.75 |
5.68 |
5.72 |
29557手 |
1691万 |
-0.02 |
-0.35% |
2020-10-28 |
5.69 |
5.74 |
5.67 |
5.74 |
37215手 |
2123万 |
0.05 |
0.88% |
2020-10-27 |
5.70 |
5.72 |
5.68 |
5.69 |
30286手 |
1725万 |
-0.02 |
-0.35% |
2020-10-26 |
5.78 |
5.78 |
5.71 |
5.71 |
40282手 |
2306万 |
-0.05 |
-0.87% |
2020-10-23 |
5.75 |
5.78 |
5.73 |
5.76 |
38203手 |
2198万 |
0.01 |
0.17% |
2020-10-22 |
5.75 |
5.77 |
5.72 |
5.75 |
30663手 |
1763万 |
-0.01 |
-0.17% |
2020-10-21 |
5.81 |
5.81 |
5.73 |
5.76 |
30751手 |
1769万 |
-0.03 |
-0.52% |
2020-10-20 |
5.79 |
5.80 |
5.76 |
5.79 |
31962手 |
1847万 |
0.00 |
0.00% |
2020-10-19 |
5.82 |
5.86 |
5.78 |
5.79 |
37803手 |
2198万 |
-0.01 |
-0.17% |
2020-10-16 |
5.78 |
5.81 |
5.76 |
5.80 |
36734手 |
2128万 |
0.01 |
0.17% |
2020-10-15 |
5.82 |
5.84 |
5.78 |
5.79 |
43815手 |
2542万 |
-0.02 |
-0.34% |
2020-10-14 |
5.83 |
5.88 |
5.79 |
5.81 |
51024手 |
2973万 |
-0.03 |
-0.51% |
2020-10-13 |
5.85 |
5.86 |
5.83 |
5.84 |
38956手 |
2274万 |
-0.03 |
-0.51% |
2020-10-12 |
5.76 |
5.89 |
5.76 |
5.87 |
70280手 |
4108万 |
0.08 |
1.38% |
2020-10-09 |
5.73 |
5.81 |
5.72 |
5.79 |
46794手 |
2699万 |
0.10 |
1.76% |
2020-09-30 |
5.71 |
5.74 |
5.67 |
5.69 |
40166手 |
2292万 |
-0.02 |
-0.35% |
2020-09-29 |
5.70 |
5.74 |
5.69 |
5.71 |
31641手 |
1808万 |
0.02 |
0.35% |
2020-09-28 |
5.78 |
5.82 |
5.68 |
5.69 |
51699手 |
2964万 |
-0.11 |
-1.90% |
2020-09-25 |
5.79 |
5.83 |
5.76 |
5.80 |
38077手 |
2203万 |
0.00 |
0.00% |
2020-09-24 |
5.95 |
5.95 |
5.80 |
5.80 |
78962手 |
4622万 |
-0.16 |
-2.69% |
2020-09-23 |
5.99 |
6.02 |
5.95 |
5.96 |
36406手 |
2174万 |
0.00 |
0.00% |
2020-09-22 |
6.02 |
6.04 |
5.95 |
5.96 |
46267手 |
2774万 |
-0.10 |
-1.65% |
2020-09-21 |
6.05 |
6.09 |
6.01 |
6.06 |
69302手 |
4190万 |
0.04 |
0.66% |
2020-09-18 |
5.94 |
6.03 |
5.92 |
6.02 |
67394手 |
4034万 |
0.10 |
1.69% |
2020-09-17 |
5.94 |
5.96 |
5.90 |
5.92 |
53981手 |
3198万 |
-0.05 |
-0.84% |
2020-09-16 |
5.99 |
6.01 |
5.94 |
5.97 |
46257手 |
2762万 |
-0.01 |
-0.17% |
2020-09-15 |
5.96 |
6.00 |
5.95 |
5.98 |
36147手 |
2159万 |
0.00 |
0.00% |
2020-09-14 |
5.98 |
6.02 |
5.95 |
5.98 |
45024手 |
2692万 |
-0.01 |
-0.17% |
2020-09-11 |
6.05 |
6.06 |
5.94 |
5.99 |
68184手 |
4081万 |
-0.06 |
-0.99% |
2020-09-10 |
6.23 |
6.24 |
6.01 |
6.05 |
89328手 |
5465万 |
-0.12 |
-1.95% |
2020-09-09 |
6.17 |
6.22 |
6.13 |
6.17 |
83842手 |
5178万 |
-0.03 |
-0.48% |
2020-09-08 |
6.13 |
6.22 |
6.11 |
6.20 |
70311手 |
4329万 |
0.07 |
1.14% |
2020-09-07 |
6.18 |
6.24 |
6.09 |
6.13 |
76707手 |
4730万 |
-0.04 |
-0.65% |
2020-09-04 |
6.15 |
6.18 |
6.12 |
6.17 |
67762手 |
4164万 |
-0.03 |
-0.48% |
2020-09-03 |
6.21 |
6.25 |
6.19 |
6.20 |
65560手 |
4073万 |
0.01 |
0.16% |
2020-09-02 |
6.24 |
6.26 |
6.17 |
6.19 |
79950手 |
4958万 |
-0.05 |
-0.80% |
2020-09-01 |
6.22 |
6.28 |
6.20 |
6.24 |
70219手 |
4370万 |
-0.01 |
-0.16% |
2020-08-31 |
6.29 |
6.35 |
6.25 |
6.25 |
75392手 |
4751万 |
-0.03 |
-0.48% |
2020-08-28 |
6.23 |
6.29 |
6.14 |
6.28 |
90560手 |
5653万 |
0.06 |
0.96% |
2020-08-27 |
6.18 |
6.22 |
6.13 |
6.22 |
59904手 |
3704万 |
0.07 |
1.14% |
2020-08-26 |
6.28 |
6.29 |
6.11 |
6.15 |
108277手 |
6703万 |
-0.13 |
-2.07% |
2020-08-25 |
6.37 |
6.38 |
6.26 |
6.28 |
77396手 |
4886万 |
-0.06 |
-0.95% |
2020-08-24 |
6.34 |
6.38 |
6.33 |
6.34 |
80467手 |
5110万 |
0.04 |
0.64% |
2020-08-21 |
6.33 |
6.34 |
6.26 |
6.30 |
73299手 |
4627万 |
0.02 |
0.32% |
2020-08-20 |
6.34 |
6.38 |
6.27 |
6.28 |
85966手 |
5429万 |
-0.07 |
-1.10% |
2020-08-19 |
6.45 |
6.48 |
6.35 |
6.35 |
164476手 |
10540万 |
-0.16 |
-2.46% |
2020-08-18 |
6.43 |
6.56 |
6.38 |
6.51 |
214794手 |
13889万 |
0.09 |
1.40% |
2020-08-17 |
6.30 |
6.45 |
6.30 |
6.42 |
153424手 |
9798万 |
0.12 |
1.91% |
2020-08-14 |
6.26 |
6.31 |
6.22 |
6.30 |
65122手 |
4080万 |
0.03 |
0.48% |
2020-08-13 |
6.24 |
6.32 |
6.24 |
6.27 |
76542手 |
4812万 |
0.02 |
0.32% |
2020-08-12 |
6.25 |
6.29 |
6.14 |
6.25 |
94299手 |
5851万 |
-0.01 |
-0.16% |
2020-08-11 |
6.36 |
6.40 |
6.25 |
6.26 |
96253手 |
6104万 |
-0.09 |
-1.42% |
2020-08-10 |
6.28 |
6.38 |
6.24 |
6.35 |
93130手 |
5897万 |
0.07 |
1.11% |
2020-08-07 |
6.42 |
6.42 |
6.21 |
6.28 |
138046手 |
8698万 |
-0.12 |
-1.88% |
2020-08-06 |
6.49 |
6.53 |
6.33 |
6.40 |
153590手 |
9841万 |
-0.11 |
-1.69% |
2020-08-05 |
6.65 |
6.65 |
6.47 |
6.51 |
140472手 |
9156万 |
-0.30 |
-4.41% |
2020-08-04 |
6.80 |
6.87 |
6.69 |
6.81 |
262744手 |
17784万 |
-0.04 |
-0.58% |
2020-08-03 |
6.56 |
7.10 |
6.51 |
6.85 |
307891手 |
20865万 |
0.33 |
5.06% |
2020-07-31 |
6.52 |
6.57 |
6.46 |
6.52 |
109833手 |
7154万 |
0.01 |
0.15% |
2020-07-30 |
6.50 |
6.57 |
6.45 |
6.51 |
127106手 |
8266万 |
0.01 |
0.15% |
2020-07-29 |
6.38 |
6.50 |
6.37 |
6.50 |
110540手 |
7141万 |
0.12 |
1.88% |
2020-07-28 |
6.39 |
6.41 |
6.33 |
6.38 |
61937手 |
3944万 |
0.03 |
0.47% |
2020-07-27 |
6.41 |
6.47 |
6.31 |
6.35 |
102529手 |
6531万 |
-0.09 |
-1.40% |
2020-07-24 |
6.54 |
6.65 |
6.39 |
6.44 |
211213手 |
13787万 |
-0.31 |
-4.59% |
2020-07-23 |
6.45 |
6.89 |
6.38 |
6.75 |
318354手 |
21135万 |
0.27 |
4.17% |