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 |
2021-02-26 |
7.27 |
7.52 |
7.20 |
7.26 |
2465777手 |
181943万 |
-0.10 |
-1.36% |
2021-02-25 |
7.18 |
7.45 |
7.15 |
7.36 |
1979649手 |
144884万 |
0.21 |
2.94% |
2021-02-24 |
7.40 |
7.41 |
7.10 |
7.15 |
1691877手 |
122565万 |
-0.23 |
-3.12% |
2021-02-23 |
7.24 |
7.48 |
7.24 |
7.38 |
2292304手 |
168773万 |
0.09 |
1.24% |
2021-02-22 |
7.08 |
7.30 |
7.04 |
7.29 |
2221511手 |
159713万 |
0.18 |
2.53% |
2021-02-19 |
7.08 |
7.17 |
7.05 |
7.11 |
1477923手 |
104999万 |
0.01 |
0.14% |
2021-02-18 |
7.23 |
7.24 |
7.08 |
7.10 |
2152975手 |
154249万 |
-0.06 |
-0.84% |
2021-02-10 |
7.13 |
7.36 |
7.04 |
7.16 |
3558165手 |
255062万 |
0.26 |
3.77% |
2021-02-09 |
6.90 |
6.97 |
6.81 |
6.90 |
1515096手 |
104070万 |
-0.04 |
-0.58% |
2021-02-08 |
6.97 |
7.02 |
6.82 |
6.94 |
2238483手 |
155525万 |
0.02 |
0.29% |
2021-02-05 |
6.63 |
6.96 |
6.62 |
6.92 |
3502706手 |
239714万 |
0.29 |
4.37% |
2021-02-04 |
6.65 |
6.77 |
6.61 |
6.63 |
1640104手 |
109344万 |
-0.04 |
-0.60% |
2021-02-03 |
6.70 |
6.75 |
6.61 |
6.67 |
1237518手 |
82741万 |
-0.05 |
-0.74% |
2021-02-02 |
6.74 |
6.81 |
6.66 |
6.72 |
1061602手 |
71404万 |
-0.04 |
-0.59% |
2021-02-01 |
6.71 |
6.80 |
6.60 |
6.76 |
1617046手 |
108251万 |
0.00 |
0.00% |
2021-01-29 |
6.69 |
6.84 |
6.62 |
6.76 |
1894631手 |
127853万 |
0.10 |
1.50% |
2021-01-28 |
6.69 |
6.78 |
6.61 |
6.66 |
1306427手 |
87237万 |
-0.07 |
-1.04% |
2021-01-27 |
6.65 |
6.86 |
6.64 |
6.73 |
1463141手 |
99031万 |
0.06 |
0.90% |
2021-01-26 |
6.60 |
6.71 |
6.58 |
6.67 |
1097441手 |
73175万 |
0.06 |
0.91% |
2021-01-25 |
6.52 |
6.64 |
6.46 |
6.61 |
1528691手 |
99933万 |
0.03 |
0.46% |
2021-01-22 |
6.71 |
6.74 |
6.51 |
6.58 |
1775989手 |
116934万 |
-0.16 |
-2.37% |
2021-01-21 |
6.83 |
6.88 |
6.68 |
6.74 |
1636534手 |
110650万 |
-0.04 |
-0.59% |
2021-01-20 |
6.93 |
6.99 |
6.74 |
6.78 |
1846212手 |
126073万 |
-0.17 |
-2.45% |
2021-01-19 |
6.75 |
7.03 |
6.70 |
6.95 |
2607771手 |
179708万 |
0.19 |
2.81% |
2021-01-18 |
6.75 |
6.80 |
6.66 |
6.76 |
1786202手 |
120270万 |
0.07 |
1.05% |
2021-01-15 |
6.62 |
6.83 |
6.62 |
6.69 |
2914590手 |
196067万 |
0.14 |
2.14% |
2021-01-14 |
6.59 |
6.69 |
6.54 |
6.55 |
1500280手 |
99029万 |
-0.03 |
-0.46% |
2021-01-13 |
6.48 |
6.60 |
6.47 |
6.58 |
1537755手 |
100546万 |
0.09 |
1.39% |
2021-01-12 |
6.45 |
6.50 |
6.38 |
6.49 |
1827318手 |
117562万 |
0.04 |
0.62% |
2021-01-11 |
6.36 |
6.50 |
6.35 |
6.45 |
2684473手 |
173151万 |
0.11 |
1.74% |
2021-01-08 |
6.32 |
6.40 |
6.30 |
6.34 |
1836192手 |
116523万 |
0.03 |
0.47% |
2021-01-07 |
6.28 |
6.38 |
6.24 |
6.31 |
1798607手 |
113132万 |
0.05 |
0.80% |
2021-01-06 |
6.19 |
6.26 |
6.18 |
6.26 |
1346544手 |
83837万 |
0.06 |
0.97% |
2021-01-05 |
6.22 |
6.24 |
6.16 |
6.20 |
1816628手 |
112421万 |
-0.05 |
-0.80% |
2021-01-04 |
6.24 |
6.27 |
6.20 |
6.25 |
1955596手 |
121850万 |
-0.03 |
-0.48% |
2020-12-31 |
6.23 |
6.32 |
6.21 |
6.28 |
1824756手 |
114414万 |
0.06 |
0.96% |
2020-12-30 |
6.26 |
6.27 |
6.20 |
6.22 |
1333440手 |
83108万 |
-0.03 |
-0.48% |
2020-12-29 |
6.26 |
6.28 |
6.22 |
6.25 |
1184430手 |
74055万 |
0.01 |
0.16% |
2020-12-28 |
6.27 |
6.30 |
6.21 |
6.24 |
1267059手 |
79045万 |
-0.03 |
-0.48% |
2020-12-25 |
6.27 |
6.30 |
6.25 |
6.27 |
614143手 |
38495万 |
0.00 |
0.00% |
2020-12-24 |
6.25 |
6.30 |
6.24 |
6.27 |
824026手 |
51618万 |
0.03 |
0.48% |
2020-12-23 |
6.22 |
6.26 |
6.18 |
6.24 |
1472594手 |
91467万 |
0.01 |
0.16% |
2020-12-22 |
6.34 |
6.35 |
6.21 |
6.23 |
2225333手 |
139541万 |
-0.13 |
-2.04% |
2020-12-21 |
6.40 |
6.44 |
6.33 |
6.36 |
1506220手 |
95943万 |
-0.05 |
-0.78% |
2020-12-18 |
6.41 |
6.44 |
6.37 |
6.41 |
1191732手 |
76308万 |
-0.04 |
-0.62% |
2020-12-17 |
6.43 |
6.46 |
6.32 |
6.45 |
1473174手 |
94212万 |
0.02 |
0.31% |
2020-12-16 |
6.43 |
6.48 |
6.37 |
6.43 |
1613752手 |
103567万 |
0.00 |
0.00% |
2020-12-15 |
6.51 |
6.52 |
6.36 |
6.43 |
1678890手 |
107644万 |
-0.10 |
-1.53% |
2020-12-14 |
6.52 |
6.58 |
6.47 |
6.53 |
1194672手 |
77822万 |
0.04 |
0.62% |
2020-12-11 |
6.58 |
6.60 |
6.46 |
6.49 |
1529318手 |
99556万 |
-0.09 |
-1.37% |
2020-12-10 |
6.66 |
6.71 |
6.52 |
6.58 |
1690564手 |
111420万 |
-0.14 |
-2.08% |
2020-12-09 |
6.78 |
6.83 |
6.72 |
6.72 |
1194616手 |
80847万 |
-0.05 |
-0.74% |
2020-12-08 |
6.97 |
7.00 |
6.72 |
6.77 |
1790353手 |
121829万 |
-0.20 |
-2.87% |
2020-12-07 |
7.14 |
7.17 |
6.96 |
6.97 |
1098311手 |
77188万 |
-0.17 |
-2.38% |
2020-12-04 |
7.25 |
7.29 |
7.06 |
7.14 |
1327346手 |
94775万 |
-0.16 |
-2.19% |
2020-12-03 |
7.34 |
7.38 |
7.21 |
7.30 |
1048842手 |
76562万 |
0.15 |
2.10% |
2020-11-30 |
7.17 |
7.55 |
7.15 |
7.15 |
5441024手 |
398710万 |
0.12 |
1.71% |
2020-11-27 |
6.74 |
7.03 |
6.74 |
7.03 |
3146831手 |
217864万 |
0.29 |
4.30% |
2020-11-26 |
6.65 |
6.75 |
6.60 |
6.74 |
1085966手 |
72779万 |
0.12 |
1.81% |
2020-11-25 |
6.69 |
6.76 |
6.62 |
6.62 |
962442手 |
64460万 |
-0.02 |
-0.30% |
2020-11-24 |
6.69 |
6.76 |
6.63 |
6.64 |
942736手 |
63079万 |
-0.07 |
-1.04% |
2020-11-23 |
6.54 |
6.73 |
6.53 |
6.71 |
1201709手 |
79938万 |
0.14 |
2.13% |
2020-11-20 |
6.62 |
6.63 |
6.53 |
6.57 |
648837手 |
42610万 |
-0.08 |
-1.20% |
2020-11-19 |
6.56 |
6.66 |
6.54 |
6.65 |
1404950手 |
93030万 |
0.08 |
1.22% |
2020-11-18 |
6.48 |
6.62 |
6.47 |
6.57 |
1244213手 |
81759万 |
0.09 |
1.39% |
2020-11-17 |
6.42 |
6.52 |
6.41 |
6.48 |
646555手 |
41816万 |
0.06 |
0.94% |
2020-11-16 |
6.40 |
6.43 |
6.37 |
6.42 |
679808手 |
43552万 |
0.02 |
0.31% |
2020-11-13 |
6.50 |
6.52 |
6.38 |
6.40 |
790075手 |
50741万 |
-0.13 |
-1.99% |
2020-11-12 |
6.58 |
6.60 |
6.50 |
6.53 |
660538手 |
43216万 |
-0.05 |
-0.76% |
2020-11-11 |
6.45 |
6.63 |
6.43 |
6.58 |
1710227手 |
112153万 |
0.13 |
2.02% |
2020-11-10 |
6.44 |
6.57 |
6.43 |
6.45 |
1309526手 |
84963万 |
0.05 |
0.78% |
2020-11-09 |
6.42 |
6.43 |
6.36 |
6.40 |
950504手 |
60817万 |
0.01 |
0.16% |
2020-11-06 |
6.36 |
6.41 |
6.30 |
6.39 |
924253手 |
58844万 |
0.03 |
0.47% |
2020-11-05 |
6.42 |
6.42 |
6.32 |
6.36 |
882807手 |
56091万 |
0.01 |
0.16% |
2020-11-04 |
6.33 |
6.38 |
6.29 |
6.35 |
724487手 |
45936万 |
0.08 |
1.28% |
2020-11-03 |
6.27 |
6.38 |
6.25 |
6.27 |
812078手 |
51205万 |
0.03 |
0.48% |
2020-11-02 |
6.26 |
6.31 |
6.21 |
6.24 |
913138手 |
57103万 |
-0.05 |
-0.80% |
2020-10-30 |
6.27 |
6.39 |
6.25 |
6.29 |
835925手 |
52757万 |
0.00 |
0.00% |
2020-10-29 |
6.25 |
6.33 |
6.23 |
6.29 |
725254手 |
45510万 |
0.00 |
0.00% |
2020-10-28 |
6.38 |
6.39 |
6.26 |
6.29 |
786915手 |
49653万 |
-0.10 |
-1.56% |
2020-10-27 |
6.42 |
6.44 |
6.37 |
6.39 |
776860手 |
49689万 |
-0.05 |
-0.78% |
2020-10-26 |
6.48 |
6.51 |
6.39 |
6.44 |
888519手 |
57211万 |
-0.03 |
-0.46% |
2020-10-23 |
6.44 |
6.55 |
6.42 |
6.47 |
1097300手 |
71264万 |
0.00 |
0.00% |
2020-10-22 |
6.44 |
6.51 |
6.40 |
6.47 |
984893手 |
63513万 |
0.04 |
0.62% |
2020-10-21 |
6.35 |
6.47 |
6.31 |
6.43 |
1078575手 |
69084万 |
0.08 |
1.26% |
2020-10-20 |
6.51 |
6.51 |
6.31 |
6.35 |
1715248手 |
109168万 |
-0.17 |
-2.61% |
2020-10-19 |
6.43 |
6.64 |
6.42 |
6.52 |
2490650手 |
163464万 |
0.12 |
1.88% |
2020-10-16 |
6.23 |
6.44 |
6.21 |
6.40 |
3167930手 |
201903万 |
0.17 |
2.73% |
2020-10-15 |
6.17 |
6.24 |
6.15 |
6.23 |
1190919手 |
74024万 |
0.06 |
0.97% |
2020-10-14 |
6.17 |
6.18 |
6.14 |
6.17 |
624997手 |
38480万 |
0.00 |
0.00% |
2020-10-13 |
6.20 |
6.23 |
6.15 |
6.17 |
1030459手 |
63718万 |
-0.06 |
-0.96% |
2020-10-12 |
6.13 |
6.24 |
6.13 |
6.23 |
1216081手 |
75235万 |
0.09 |
1.47% |
2020-10-09 |
6.20 |
6.20 |
6.13 |
6.14 |
684612手 |
42038万 |
-0.01 |
-0.16% |
2020-09-30 |
6.14 |
6.20 |
6.12 |
6.15 |
583988手 |
36017万 |
0.01 |
0.16% |
2020-09-29 |
6.19 |
6.20 |
6.14 |
6.14 |
436192手 |
26861万 |
-0.05 |
-0.81% |
2020-09-28 |
6.14 |
6.21 |
6.11 |
6.19 |
730869手 |
44966万 |
0.05 |
0.81% |
2020-09-25 |
6.12 |
6.17 |
6.12 |
6.14 |
471552手 |
28968万 |
0.01 |
0.16% |
2020-09-24 |
6.17 |
6.17 |
6.11 |
6.13 |
490899手 |
30117万 |
-0.04 |
-0.65% |
2020-09-23 |
6.19 |
6.20 |
6.17 |
6.17 |
399036手 |
24665万 |
-0.02 |
-0.32% |
2020-09-22 |
6.18 |
6.24 |
6.17 |
6.19 |
535037手 |
33164万 |
-0.02 |
-0.32% |
2020-09-21 |
6.24 |
6.26 |
6.18 |
6.21 |
560742手 |
34858万 |
-0.03 |
-0.48% |
2020-09-18 |
6.14 |
6.25 |
6.12 |
6.24 |
1081661手 |
67048万 |
0.09 |
1.46% |
2020-09-17 |
6.13 |
6.16 |
6.11 |
6.15 |
524184手 |
32188万 |
0.02 |
0.33% |
2020-09-16 |
6.12 |
6.17 |
6.11 |
6.13 |
493987手 |
30310万 |
0.01 |
0.16% |
2020-09-15 |
6.13 |
6.15 |
6.11 |
6.12 |
344163手 |
21082万 |
-0.01 |
-0.16% |
2020-09-14 |
6.15 |
6.16 |
6.11 |
6.13 |
529978手 |
32480万 |
-0.02 |
-0.33% |
2020-09-11 |
6.15 |
6.20 |
6.11 |
6.15 |
566623手 |
34863万 |
0.01 |
0.16% |
2020-09-10 |
6.20 |
6.22 |
6.12 |
6.14 |
662097手 |
40798万 |
-0.04 |
-0.65% |
2020-09-09 |
6.19 |
6.25 |
6.16 |
6.18 |
653871手 |
40596万 |
-0.04 |
-0.64% |
2020-09-08 |
6.14 |
6.23 |
6.12 |
6.22 |
935537手 |
57860万 |
0.11 |
1.80% |
2020-09-07 |
6.11 |
6.15 |
6.09 |
6.11 |
561113手 |
34391万 |
0.00 |
0.00% |
2020-09-04 |
6.10 |
6.14 |
6.09 |
6.11 |
586056手 |
35778万 |
-0.02 |
-0.33% |
2020-09-03 |
6.16 |
6.18 |
6.10 |
6.13 |
797266手 |
48902万 |
-0.04 |
-0.65% |
2020-09-02 |
6.18 |
6.19 |
6.14 |
6.17 |
745848手 |
45973万 |
-0.03 |
-0.48% |
N 2020-09-01 |
6.18 |
6.21 |
6.16 |
6.20 |
661146手 |
40868万 |
0.00 |
0.00% |
N 2020-08-31 |
6.22 |
6.26 |
6.18 |
6.20 |
1236510手 |
77033万 |
-0.01 |
-0.16% |
2020-08-28 |
6.15 |
6.21 |
6.13 |
6.21 |
628304手 |
38822万 |
0.06 |
0.98% |
N 2020-08-27 |
6.17 |
6.18 |
6.13 |
6.15 |
599138手 |
36804万 |
-0.01 |
-0.16% |
2020-08-26 |
6.21 |
6.22 |
6.15 |
6.16 |
579029手 |
35750万 |
-0.05 |
-0.81% |