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 |
7.00 |
7.03 |
6.96 |
6.98 |
22676手 |
1585万 |
-0.03 |
-0.43% |
2021-01-26 |
6.98 |
7.04 |
6.98 |
7.01 |
24588手 |
1724万 |
-0.03 |
-0.43% |
2021-01-25 |
7.06 |
7.10 |
7.01 |
7.04 |
28852手 |
2033万 |
-0.04 |
-0.56% |
2021-01-22 |
7.17 |
7.19 |
7.07 |
7.08 |
38638手 |
2742万 |
-0.12 |
-1.67% |
2021-01-21 |
7.16 |
7.20 |
7.13 |
7.20 |
47657手 |
3416万 |
0.03 |
0.42% |
2021-01-20 |
7.24 |
7.27 |
7.13 |
7.17 |
40569手 |
2914万 |
-0.07 |
-0.97% |
2021-01-19 |
7.27 |
7.31 |
7.20 |
7.24 |
31598手 |
2290万 |
-0.06 |
-0.82% |
2021-01-18 |
7.36 |
7.37 |
7.27 |
7.30 |
37554手 |
2744万 |
-0.07 |
-0.95% |
2021-01-15 |
7.34 |
7.39 |
7.29 |
7.37 |
24020手 |
1765万 |
0.02 |
0.27% |
2021-01-14 |
7.25 |
7.38 |
7.19 |
7.35 |
34159手 |
2503万 |
0.07 |
0.96% |
2021-01-13 |
7.29 |
7.36 |
7.11 |
7.28 |
36701手 |
2653万 |
-0.04 |
-0.55% |
2021-01-12 |
7.22 |
7.37 |
7.19 |
7.32 |
28535手 |
2080万 |
0.08 |
1.10% |
2021-01-11 |
7.38 |
7.39 |
7.21 |
7.24 |
31188手 |
2272万 |
-0.16 |
-2.16% |
2021-01-08 |
7.42 |
7.45 |
7.32 |
7.40 |
21294手 |
1569万 |
-0.02 |
-0.27% |
2021-01-07 |
7.61 |
7.64 |
7.38 |
7.42 |
47959手 |
3589万 |
-0.24 |
-3.13% |
2021-01-06 |
7.51 |
7.68 |
7.45 |
7.66 |
53254手 |
4033万 |
0.11 |
1.46% |
2021-01-05 |
7.45 |
7.64 |
7.40 |
7.55 |
53741手 |
4049万 |
0.08 |
1.07% |
2021-01-04 |
7.46 |
7.50 |
7.36 |
7.47 |
27198手 |
2024万 |
0.01 |
0.13% |
2020-12-31 |
7.39 |
7.48 |
7.37 |
7.46 |
25698手 |
1911万 |
0.09 |
1.22% |
2020-12-30 |
7.37 |
7.41 |
7.34 |
7.37 |
17096手 |
1260万 |
0.00 |
0.00% |
2020-12-29 |
7.47 |
7.47 |
7.36 |
7.37 |
24158手 |
1790万 |
-0.11 |
-1.47% |
2020-12-28 |
7.40 |
7.48 |
7.31 |
7.48 |
31752手 |
2344万 |
0.04 |
0.54% |
2020-12-25 |
7.25 |
7.46 |
7.22 |
7.44 |
35919手 |
2650万 |
0.18 |
2.48% |
2020-12-24 |
7.27 |
7.31 |
7.23 |
7.26 |
23522手 |
1707万 |
-0.05 |
-0.68% |
2020-12-23 |
7.25 |
7.36 |
7.23 |
7.31 |
23808手 |
1735万 |
0.06 |
0.83% |
2020-12-22 |
7.38 |
7.40 |
7.21 |
7.25 |
43808手 |
3204万 |
-0.16 |
-2.16% |
2020-12-21 |
7.44 |
7.44 |
7.33 |
7.41 |
25494手 |
1880万 |
0.00 |
0.00% |
2020-12-18 |
7.42 |
7.51 |
7.39 |
7.41 |
27683手 |
2059万 |
-0.02 |
-0.27% |
2020-12-17 |
7.38 |
7.45 |
7.31 |
7.43 |
21428手 |
1584万 |
0.04 |
0.54% |
2020-12-16 |
7.38 |
7.45 |
7.33 |
7.39 |
20739手 |
1530万 |
0.02 |
0.27% |
2020-12-15 |
7.41 |
7.41 |
7.31 |
7.37 |
28420手 |
2089万 |
-0.04 |
-0.54% |
2020-12-14 |
7.40 |
7.45 |
7.32 |
7.41 |
39345手 |
2902万 |
0.06 |
0.82% |
2020-12-11 |
7.55 |
7.57 |
7.35 |
7.35 |
50494手 |
3743万 |
-0.21 |
-2.78% |
2020-12-10 |
7.55 |
7.61 |
7.48 |
7.56 |
35113手 |
2648万 |
0.01 |
0.13% |
2020-12-09 |
7.78 |
7.82 |
7.54 |
7.55 |
48043手 |
3680万 |
-0.23 |
-2.96% |
2020-12-08 |
7.98 |
8.02 |
7.77 |
7.78 |
44063手 |
3456万 |
-0.24 |
-2.99% |
2020-12-07 |
8.07 |
8.11 |
7.97 |
8.02 |
35111手 |
2823万 |
0.03 |
0.38% |
2020-12-04 |
8.05 |
8.05 |
7.95 |
7.99 |
24181手 |
1929万 |
-0.07 |
-0.87% |
2020-12-03 |
8.05 |
8.10 |
7.99 |
8.06 |
37284手 |
2996万 |
0.19 |
2.41% |
2020-11-30 |
7.81 |
7.93 |
7.76 |
7.87 |
48017手 |
3782万 |
0.08 |
1.03% |
2020-11-27 |
7.88 |
7.88 |
7.67 |
7.79 |
27111手 |
2104万 |
-0.01 |
-0.13% |
2020-11-26 |
7.79 |
7.83 |
7.71 |
7.80 |
20530手 |
1591万 |
0.01 |
0.13% |
2020-11-25 |
7.95 |
7.95 |
7.78 |
7.79 |
26606手 |
2090万 |
-0.11 |
-1.39% |
2020-11-24 |
7.90 |
7.98 |
7.86 |
7.90 |
30683手 |
2432万 |
-0.01 |
-0.13% |
2020-11-23 |
7.85 |
7.94 |
7.74 |
7.91 |
45387手 |
3568万 |
0.11 |
1.41% |
2020-11-20 |
7.79 |
7.82 |
7.72 |
7.80 |
25891手 |
2011万 |
-0.04 |
-0.51% |
2020-11-19 |
7.82 |
7.88 |
7.77 |
7.84 |
29135手 |
2278万 |
0.03 |
0.38% |
2020-11-18 |
7.75 |
7.85 |
7.73 |
7.81 |
33106手 |
2585万 |
0.06 |
0.77% |
2020-11-17 |
7.79 |
7.84 |
7.72 |
7.75 |
26743手 |
2077万 |
-0.06 |
-0.77% |
2020-11-16 |
7.68 |
7.85 |
7.61 |
7.81 |
43707手 |
3388万 |
0.19 |
2.49% |
2020-11-13 |
7.65 |
7.65 |
7.54 |
7.62 |
13887手 |
1053万 |
-0.03 |
-0.39% |
2020-11-12 |
7.71 |
7.74 |
7.58 |
7.65 |
19698手 |
1503万 |
-0.06 |
-0.78% |
2020-11-11 |
7.67 |
7.78 |
7.59 |
7.71 |
33969手 |
2609万 |
0.03 |
0.39% |
2020-11-10 |
7.75 |
7.78 |
7.62 |
7.68 |
29292手 |
2253万 |
-0.05 |
-0.65% |
2020-11-09 |
7.56 |
7.73 |
7.55 |
7.73 |
39556手 |
3027万 |
0.19 |
2.52% |
2020-11-06 |
7.63 |
7.70 |
7.52 |
7.54 |
20409手 |
1544万 |
-0.09 |
-1.18% |
2020-11-05 |
7.61 |
7.63 |
7.53 |
7.63 |
20129手 |
1526万 |
0.08 |
1.06% |
2020-11-04 |
7.57 |
7.62 |
7.49 |
7.55 |
16874手 |
1275万 |
-0.03 |
-0.40% |
2020-11-03 |
7.54 |
7.60 |
7.47 |
7.58 |
23219手 |
1753万 |
0.06 |
0.80% |
2020-11-02 |
7.34 |
7.57 |
7.30 |
7.52 |
39743手 |
2971万 |
0.27 |
3.72% |
2020-10-30 |
7.35 |
7.46 |
7.24 |
7.25 |
21217手 |
1554万 |
-0.13 |
-1.76% |
2020-10-29 |
7.35 |
7.42 |
7.29 |
7.38 |
13698手 |
1008万 |
-0.03 |
-0.41% |
2020-10-28 |
7.35 |
7.42 |
7.35 |
7.41 |
17360手 |
1280万 |
-0.03 |
-0.40% |
2020-10-27 |
7.56 |
7.56 |
7.40 |
7.44 |
14660手 |
1091万 |
-0.05 |
-0.67% |
2020-10-26 |
7.55 |
7.56 |
7.43 |
7.49 |
11711手 |
877万 |
-0.07 |
-0.93% |
2020-10-23 |
7.56 |
7.67 |
7.55 |
7.56 |
12704手 |
962万 |
0.00 |
0.00% |
2020-10-22 |
7.60 |
7.62 |
7.52 |
7.56 |
13771手 |
1041万 |
-0.05 |
-0.66% |
2020-10-21 |
7.68 |
7.68 |
7.57 |
7.61 |
13074手 |
994万 |
-0.06 |
-0.78% |
2020-10-20 |
7.71 |
7.71 |
7.56 |
7.67 |
11967手 |
914万 |
-0.01 |
-0.13% |
2020-10-19 |
7.71 |
7.77 |
7.67 |
7.68 |
18390手 |
1419万 |
-0.04 |
-0.52% |
2020-10-16 |
7.72 |
7.75 |
7.67 |
7.72 |
12652手 |
975万 |
-0.02 |
-0.26% |
2020-10-15 |
7.71 |
7.79 |
7.65 |
7.74 |
15330手 |
1182万 |
0.03 |
0.39% |
2020-10-14 |
7.79 |
7.81 |
7.70 |
7.71 |
20834手 |
1611万 |
-0.09 |
-1.15% |
2020-10-13 |
7.80 |
7.85 |
7.74 |
7.80 |
21235手 |
1656万 |
-0.01 |
-0.13% |
2020-10-12 |
7.64 |
7.82 |
7.51 |
7.81 |
33707手 |
2608万 |
0.18 |
2.36% |
2020-10-09 |
7.61 |
7.67 |
7.57 |
7.63 |
17455手 |
1331万 |
0.12 |
1.60% |
2020-09-30 |
7.53 |
7.56 |
7.48 |
7.51 |
10593手 |
796万 |
0.00 |
0.00% |
2020-09-29 |
7.48 |
7.57 |
7.48 |
7.51 |
13487手 |
1015万 |
0.03 |
0.40% |
2020-09-28 |
7.50 |
7.55 |
7.47 |
7.48 |
11903手 |
891万 |
0.00 |
0.00% |
2020-09-25 |
7.53 |
7.54 |
7.46 |
7.48 |
17615手 |
1318万 |
-0.01 |
-0.13% |
2020-09-24 |
7.65 |
7.73 |
7.49 |
7.49 |
28852手 |
2189万 |
-0.15 |
-1.96% |
2020-09-23 |
7.71 |
7.71 |
7.60 |
7.64 |
14361手 |
1097万 |
-0.03 |
-0.39% |
2020-09-22 |
7.71 |
7.78 |
7.60 |
7.67 |
25870手 |
1989万 |
-0.11 |
-1.41% |
2020-09-21 |
7.74 |
7.82 |
7.72 |
7.78 |
26822手 |
2085万 |
0.04 |
0.52% |
2020-09-18 |
7.61 |
7.78 |
7.55 |
7.74 |
34238手 |
2641万 |
0.13 |
1.71% |
2020-09-17 |
7.62 |
7.65 |
7.52 |
7.61 |
21029手 |
1591万 |
0.02 |
0.26% |
2020-09-16 |
7.65 |
7.66 |
7.55 |
7.59 |
13816手 |
1051万 |
-0.03 |
-0.39% |
2020-09-15 |
7.69 |
7.69 |
7.56 |
7.62 |
19528手 |
1488万 |
-0.05 |
-0.65% |
2020-09-14 |
7.67 |
7.75 |
7.60 |
7.67 |
23745手 |
1822万 |
0.01 |
0.13% |
2020-09-11 |
7.55 |
7.68 |
7.45 |
7.66 |
23112手 |
1754万 |
0.12 |
1.59% |
2020-09-10 |
7.92 |
7.94 |
7.52 |
7.54 |
48993手 |
3783万 |
-0.36 |
-4.56% |
2020-09-09 |
7.77 |
7.96 |
7.74 |
7.90 |
41253手 |
3251万 |
0.03 |
0.38% |
2020-09-08 |
7.83 |
7.91 |
7.77 |
7.87 |
28692手 |
2246万 |
0.07 |
0.90% |
2020-09-07 |
7.97 |
8.03 |
7.77 |
7.80 |
47014手 |
3711万 |
-0.19 |
-2.38% |
2020-09-04 |
7.99 |
8.01 |
7.83 |
7.99 |
31744手 |
2521万 |
-0.10 |
-1.24% |
2020-09-03 |
8.01 |
8.13 |
7.97 |
8.09 |
46412手 |
3735万 |
0.05 |
0.62% |
2020-09-02 |
8.05 |
8.11 |
7.96 |
8.04 |
36239手 |
2905万 |
-0.04 |
-0.49% |
2020-09-01 |
8.04 |
8.15 |
8.01 |
8.08 |
36052手 |
2909万 |
-0.02 |
-0.25% |
2020-08-31 |
8.15 |
8.18 |
8.09 |
8.10 |
42907手 |
3486万 |
-0.05 |
-0.61% |
2020-08-28 |
8.00 |
8.17 |
7.89 |
8.15 |
40612手 |
3279万 |
0.18 |
2.26% |
2020-08-27 |
8.01 |
8.05 |
7.90 |
7.97 |
28920手 |
2303万 |
-0.01 |
-0.12% |
2020-08-26 |
8.07 |
8.10 |
7.95 |
7.98 |
31353手 |
2514万 |
-0.09 |
-1.11% |
2020-08-25 |
8.21 |
8.21 |
8.02 |
8.07 |
47263手 |
3823万 |
-0.11 |
-1.34% |
2020-08-24 |
8.15 |
8.22 |
8.10 |
8.18 |
27004手 |
2204万 |
0.03 |
0.37% |
2020-08-21 |
8.15 |
8.23 |
8.08 |
8.15 |
38306手 |
3118万 |
0.00 |
0.00% |
2020-08-20 |
8.30 |
8.34 |
8.10 |
8.15 |
61538手 |
5043万 |
-0.19 |
-2.28% |
2020-08-19 |
8.46 |
8.53 |
8.33 |
8.34 |
49800手 |
4186万 |
-0.12 |
-1.42% |
2020-08-18 |
8.50 |
8.52 |
8.39 |
8.46 |
46188手 |
3902万 |
-0.01 |
-0.12% |
2020-08-17 |
8.37 |
8.48 |
8.31 |
8.47 |
68658手 |
5779万 |
0.12 |
1.44% |
2020-08-14 |
8.29 |
8.35 |
8.18 |
8.35 |
58194手 |
4811万 |
0.02 |
0.24% |
2020-08-13 |
8.53 |
8.59 |
8.25 |
8.33 |
103424手 |
8673万 |
-0.19 |
-2.23% |
2020-08-12 |
8.37 |
8.62 |
8.37 |
8.52 |
94866手 |
8040万 |
0.03 |
0.35% |
N 2020-08-11 |
8.88 |
8.88 |
8.45 |
8.49 |
124777手 |
10828万 |
-0.28 |
-3.19% |
2020-08-10 |
8.42 |
8.91 |
8.37 |
8.77 |
136559手 |
11908万 |
0.31 |
3.66% |
2020-08-07 |
8.58 |
8.71 |
8.30 |
8.46 |
102999手 |
8737万 |
-0.24 |
-2.76% |
2020-08-06 |
8.38 |
8.84 |
8.27 |
8.70 |
159757手 |
13753万 |
0.34 |
4.07% |
2020-08-05 |
8.36 |
8.43 |
8.28 |
8.36 |
58874手 |
4916万 |
-0.08 |
-0.95% |
2020-08-04 |
8.35 |
8.50 |
8.27 |
8.44 |
121297手 |
10188万 |
0.12 |
1.44% |
N 2020-08-03 |
8.05 |
8.33 |
8.00 |
8.32 |
106214手 |
8704万 |
0.36 |
4.52% |
2020-07-31 |
7.88 |
8.01 |
7.83 |
7.96 |
39714手 |
3148万 |
0.09 |
1.14% |
2020-07-30 |
7.89 |
8.07 |
7.86 |
7.87 |
40737手 |
3239万 |
-0.07 |
-0.88% |
2020-07-29 |
7.80 |
7.97 |
7.69 |
7.94 |
47376手 |
3708万 |
0.14 |
1.79% |
2020-07-28 |
7.85 |
7.92 |
7.74 |
7.80 |
40494手 |
3171万 |
-0.03 |
-0.38% |