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 |
2021-03-05 |
7.35 |
7.55 |
7.25 |
7.49 |
118557手 |
8790万 |
0.05 |
0.67% |
2021-03-04 |
7.53 |
7.58 |
7.42 |
7.44 |
84952手 |
6382万 |
-0.09 |
-1.20% |
2021-03-03 |
7.54 |
7.64 |
7.42 |
7.53 |
77938手 |
5848万 |
-0.02 |
-0.27% |
2021-03-02 |
7.67 |
7.70 |
7.51 |
7.55 |
79823手 |
6029万 |
-0.11 |
-1.44% |
2021-03-01 |
7.47 |
7.67 |
7.47 |
7.66 |
91872手 |
6970万 |
0.17 |
2.27% |
2021-02-26 |
7.35 |
7.57 |
7.32 |
7.49 |
90340手 |
6760万 |
0.03 |
0.40% |
2021-02-25 |
7.76 |
7.76 |
7.43 |
7.46 |
71478手 |
5376万 |
-0.10 |
-1.32% |
2021-02-24 |
7.52 |
7.73 |
7.50 |
7.56 |
78368手 |
5973万 |
0.05 |
0.67% |
2021-02-23 |
7.80 |
7.80 |
7.50 |
7.51 |
83181手 |
6310万 |
-0.20 |
-2.59% |
2021-02-22 |
7.58 |
7.93 |
7.54 |
7.71 |
122499手 |
9514万 |
0.14 |
1.85% |
2021-02-19 |
7.35 |
7.58 |
7.26 |
7.57 |
89915手 |
6703万 |
0.28 |
3.84% |
2021-02-18 |
7.16 |
7.38 |
7.16 |
7.29 |
86815手 |
6329万 |
0.21 |
2.97% |
2021-02-10 |
7.15 |
7.21 |
7.08 |
7.08 |
61827手 |
4412万 |
-0.04 |
-0.56% |
2021-02-09 |
6.93 |
7.17 |
6.88 |
7.12 |
84866手 |
5985万 |
0.24 |
3.49% |
2021-02-08 |
6.87 |
6.96 |
6.75 |
6.88 |
65861手 |
4520万 |
-0.01 |
-0.14% |
2021-02-05 |
7.02 |
7.24 |
6.89 |
6.89 |
66024手 |
4630万 |
-0.12 |
-1.71% |
2021-02-04 |
7.12 |
7.16 |
6.77 |
7.01 |
123602手 |
8579万 |
-0.10 |
-1.41% |
2021-02-03 |
7.33 |
7.37 |
7.11 |
7.11 |
84812手 |
6128万 |
-0.25 |
-3.40% |
2021-02-02 |
7.38 |
7.52 |
7.24 |
7.36 |
63916手 |
4716万 |
-0.02 |
-0.27% |
2021-02-01 |
7.48 |
7.68 |
7.30 |
7.38 |
72536手 |
5398万 |
-0.09 |
-1.21% |
2021-01-29 |
7.70 |
7.76 |
7.36 |
7.47 |
108021手 |
8102万 |
-0.23 |
-2.99% |
2021-01-28 |
7.77 |
7.87 |
7.70 |
7.70 |
64829手 |
5034万 |
-0.07 |
-0.90% |
2021-01-27 |
7.79 |
7.90 |
7.72 |
7.77 |
60324手 |
4705万 |
-0.02 |
-0.26% |
2021-01-26 |
8.00 |
8.10 |
7.74 |
7.79 |
97479手 |
7696万 |
-0.23 |
-2.87% |
2021-01-25 |
8.30 |
8.30 |
8.00 |
8.02 |
127493手 |
10289万 |
-0.31 |
-3.72% |
2021-01-22 |
8.61 |
8.62 |
8.25 |
8.33 |
128563手 |
10784万 |
-0.31 |
-3.59% |
2021-01-21 |
8.62 |
8.71 |
8.49 |
8.64 |
91565手 |
7887万 |
-0.06 |
-0.69% |
2021-01-20 |
8.62 |
8.72 |
8.50 |
8.70 |
77059手 |
6650万 |
0.06 |
0.69% |
2021-01-19 |
8.62 |
8.73 |
8.53 |
8.64 |
88157手 |
7612万 |
0.03 |
0.35% |
2021-01-18 |
8.48 |
8.66 |
8.44 |
8.61 |
100739手 |
8615万 |
0.13 |
1.53% |
2021-01-15 |
8.58 |
8.71 |
8.44 |
8.48 |
83776手 |
7164万 |
-0.09 |
-1.05% |
2021-01-14 |
8.50 |
8.68 |
8.35 |
8.57 |
90689手 |
7726万 |
0.01 |
0.12% |
2021-01-13 |
8.50 |
8.74 |
8.20 |
8.56 |
144290手 |
12163万 |
0.01 |
0.12% |
2021-01-12 |
8.62 |
8.67 |
8.47 |
8.55 |
101977手 |
8708万 |
-0.04 |
-0.47% |
2021-01-11 |
8.99 |
9.10 |
8.52 |
8.59 |
168050手 |
14654万 |
-0.37 |
-4.13% |
2021-01-08 |
8.88 |
9.13 |
8.88 |
8.96 |
86949手 |
7843万 |
0.08 |
0.90% |
2021-01-07 |
9.25 |
9.25 |
8.78 |
8.88 |
150462手 |
13462万 |
-0.37 |
-4.00% |
2021-01-06 |
9.50 |
9.50 |
9.17 |
9.25 |
138414手 |
12783万 |
-0.25 |
-2.63% |
2021-01-05 |
9.58 |
9.60 |
9.37 |
9.50 |
111396手 |
10557万 |
-0.10 |
-1.04% |
2021-01-04 |
9.40 |
9.62 |
9.30 |
9.60 |
147877手 |
14006万 |
0.39 |
4.24% |
2020-12-31 |
9.21 |
9.30 |
9.17 |
9.21 |
88786手 |
8189万 |
0.00 |
0.00% |
2020-12-30 |
9.35 |
9.37 |
9.18 |
9.21 |
90144手 |
8336万 |
-0.14 |
-1.50% |
2020-12-29 |
9.26 |
9.49 |
9.25 |
9.35 |
108037手 |
10145万 |
0.10 |
1.08% |
2020-12-28 |
9.57 |
9.59 |
9.16 |
9.25 |
134353手 |
12534万 |
-0.32 |
-3.34% |
2020-12-25 |
9.57 |
9.62 |
9.51 |
9.57 |
56576手 |
5414万 |
0.00 |
0.00% |
2020-12-24 |
9.69 |
9.78 |
9.57 |
9.57 |
80793手 |
7790万 |
-0.17 |
-1.75% |
2020-12-23 |
9.64 |
9.74 |
9.51 |
9.74 |
94129手 |
9071万 |
0.10 |
1.04% |
2020-12-22 |
9.64 |
9.71 |
9.51 |
9.64 |
88385手 |
8470万 |
0.01 |
0.10% |
2020-12-21 |
9.81 |
9.81 |
9.60 |
9.63 |
178307手 |
17241万 |
-0.23 |
-2.33% |
2020-12-18 |
10.03 |
10.16 |
9.86 |
9.86 |
127800手 |
12716万 |
-0.36 |
-3.52% |
2020-12-17 |
10.30 |
10.65 |
10.06 |
10.22 |
228673手 |
23583万 |
-0.06 |
-0.58% |
2020-12-16 |
10.05 |
10.29 |
9.98 |
10.28 |
143075手 |
14575万 |
0.30 |
3.01% |
2020-12-15 |
9.97 |
10.05 |
9.83 |
9.98 |
42798手 |
4257万 |
0.03 |
0.30% |
2020-12-14 |
9.70 |
9.97 |
9.57 |
9.95 |
80667手 |
7899万 |
0.18 |
1.84% |
2020-12-11 |
10.07 |
10.07 |
9.46 |
9.77 |
138916手 |
13482万 |
-0.27 |
-2.69% |
2020-12-10 |
9.92 |
10.14 |
9.80 |
10.04 |
62098手 |
6199万 |
0.15 |
1.52% |
2020-12-09 |
10.28 |
10.31 |
9.86 |
9.89 |
129747手 |
12985万 |
-0.36 |
-3.51% |
2020-12-08 |
10.33 |
10.42 |
10.20 |
10.25 |
90389手 |
9295万 |
-0.16 |
-1.54% |
2020-12-07 |
10.60 |
10.75 |
10.39 |
10.41 |
116156手 |
12231万 |
0.07 |
0.68% |
2020-12-04 |
10.32 |
10.46 |
10.25 |
10.34 |
65343手 |
6770万 |
0.02 |
0.19% |
2020-12-03 |
10.27 |
10.40 |
10.26 |
10.32 |
74317手 |
7670万 |
-0.04 |
-0.39% |
2020-11-30 |
10.55 |
10.56 |
10.33 |
10.36 |
114284手 |
11901万 |
-0.19 |
-1.80% |
2020-11-27 |
10.60 |
10.75 |
10.45 |
10.55 |
119846手 |
12675万 |
-0.12 |
-1.12% |
2020-11-26 |
10.48 |
10.77 |
10.45 |
10.67 |
198141手 |
21079万 |
0.18 |
1.72% |
2020-11-25 |
10.26 |
10.78 |
10.26 |
10.49 |
244458手 |
25781万 |
0.20 |
1.94% |
2020-11-24 |
10.21 |
10.40 |
10.21 |
10.29 |
103309手 |
10647万 |
0.04 |
0.39% |
2020-11-23 |
10.29 |
10.32 |
10.15 |
10.25 |
92861手 |
9494万 |
-0.09 |
-0.87% |
2020-11-20 |
10.33 |
10.43 |
10.22 |
10.34 |
101849手 |
10528万 |
-0.01 |
-0.10% |
2020-11-19 |
10.13 |
10.45 |
10.05 |
10.35 |
124412手 |
12796万 |
0.13 |
1.27% |
2020-11-18 |
10.19 |
10.26 |
10.09 |
10.22 |
82063手 |
8349万 |
0.07 |
0.69% |
2020-11-17 |
10.30 |
10.35 |
10.03 |
10.15 |
86597手 |
8744万 |
-0.06 |
-0.59% |
2020-11-16 |
10.28 |
10.37 |
10.09 |
10.21 |
95858手 |
9774万 |
-0.04 |
-0.39% |
2020-11-13 |
10.36 |
10.38 |
10.15 |
10.25 |
83097手 |
8528万 |
-0.17 |
-1.63% |
2020-11-12 |
10.39 |
10.54 |
10.28 |
10.42 |
106913手 |
11098万 |
0.10 |
0.97% |
2020-11-11 |
10.55 |
10.68 |
10.30 |
10.32 |
140506手 |
14676万 |
-0.28 |
-2.64% |
2020-11-10 |
10.79 |
10.79 |
10.50 |
10.60 |
216180手 |
22980万 |
-0.34 |
-3.11% |
2020-11-09 |
10.66 |
11.13 |
10.52 |
10.94 |
426238手 |
46051万 |
0.29 |
2.72% |
2020-11-06 |
11.00 |
11.00 |
10.47 |
10.65 |
516330手 |
55385万 |
0.24 |
2.31% |
2020-11-05 |
9.79 |
10.41 |
9.72 |
10.41 |
326477手 |
33150万 |
0.95 |
10.04% |
2020-11-04 |
9.48 |
9.56 |
9.35 |
9.46 |
72645手 |
6862万 |
-0.08 |
-0.84% |
2020-11-03 |
9.50 |
9.67 |
9.38 |
9.54 |
101263手 |
9611万 |
0.15 |
1.60% |
2020-11-02 |
9.75 |
9.88 |
9.38 |
9.39 |
159667手 |
15215万 |
-0.51 |
-5.15% |
2020-10-30 |
10.15 |
10.41 |
9.87 |
9.90 |
162874手 |
16521万 |
-0.29 |
-2.85% |
2020-10-29 |
9.79 |
10.52 |
9.68 |
10.19 |
191869手 |
19639万 |
0.34 |
3.45% |
2020-10-28 |
9.93 |
9.95 |
9.70 |
9.85 |
64469手 |
6326万 |
-0.08 |
-0.81% |
2020-10-27 |
9.91 |
9.97 |
9.85 |
9.93 |
52336手 |
5183万 |
-0.03 |
-0.30% |
2020-10-26 |
10.02 |
10.10 |
9.83 |
9.96 |
57212手 |
5710万 |
-0.07 |
-0.70% |
2020-10-23 |
10.20 |
10.24 |
10.00 |
10.03 |
66238手 |
6690万 |
-0.11 |
-1.08% |
2020-10-22 |
10.25 |
10.29 |
10.11 |
10.14 |
88472手 |
9001万 |
-0.22 |
-2.12% |
2020-10-21 |
10.47 |
10.59 |
10.28 |
10.36 |
135681手 |
14133万 |
-0.13 |
-1.24% |
2020-10-20 |
9.80 |
10.56 |
9.74 |
10.49 |
219006手 |
22471万 |
0.67 |
6.82% |
2020-10-19 |
10.06 |
10.21 |
9.80 |
9.82 |
98232手 |
9785万 |
-0.12 |
-1.21% |
2020-10-16 |
10.00 |
10.05 |
9.90 |
9.94 |
73567手 |
7322万 |
-0.06 |
-0.60% |
2020-10-15 |
10.32 |
10.39 |
9.99 |
10.00 |
150361手 |
15242万 |
-0.38 |
-3.66% |
2020-10-14 |
10.91 |
10.91 |
10.31 |
10.38 |
179221手 |
18838万 |
-0.50 |
-4.60% |
2020-10-13 |
10.87 |
10.94 |
10.51 |
10.88 |
195598手 |
21057万 |
0.15 |
1.40% |
2020-10-12 |
10.30 |
10.79 |
10.28 |
10.73 |
229638手 |
24273万 |
0.79 |
7.95% |
2020-10-09 |
9.86 |
10.09 |
9.83 |
9.94 |
96116手 |
9593万 |
0.24 |
2.47% |
2020-09-30 |
9.80 |
9.80 |
9.59 |
9.70 |
55988手 |
5417万 |
-0.01 |
-0.10% |
2020-09-29 |
9.70 |
9.94 |
9.70 |
9.71 |
75961手 |
7442万 |
0.10 |
1.04% |
2020-09-28 |
9.91 |
9.95 |
9.59 |
9.61 |
95146手 |
9250万 |
-0.28 |
-2.83% |
2020-09-25 |
10.04 |
10.13 |
9.85 |
9.89 |
66860手 |
6648万 |
-0.11 |
-1.10% |
2020-09-24 |
10.16 |
10.19 |
9.96 |
10.00 |
111405手 |
11175万 |
-0.25 |
-2.44% |
2020-09-23 |
10.31 |
10.40 |
10.14 |
10.25 |
85898手 |
8808万 |
-0.06 |
-0.58% |
2020-09-22 |
10.50 |
10.52 |
10.26 |
10.31 |
97646手 |
10132万 |
-0.28 |
-2.64% |
2020-09-21 |
10.72 |
10.83 |
10.53 |
10.59 |
136386手 |
14567万 |
-0.16 |
-1.49% |
2020-09-18 |
10.26 |
10.94 |
10.12 |
10.75 |
292866手 |
31074万 |
0.52 |
5.08% |
2020-09-17 |
10.08 |
10.28 |
9.80 |
10.23 |
124856手 |
12648万 |
0.15 |
1.49% |
2020-09-16 |
10.33 |
10.34 |
10.02 |
10.08 |
127373手 |
12911万 |
-0.30 |
-2.89% |
2020-09-15 |
10.25 |
10.41 |
10.16 |
10.38 |
114158手 |
11755万 |
0.11 |
1.07% |
2020-09-14 |
10.29 |
10.39 |
10.10 |
10.27 |
105115手 |
10772万 |
0.06 |
0.59% |
2020-09-11 |
10.10 |
10.26 |
10.00 |
10.21 |
102561手 |
10405万 |
0.16 |
1.59% |
2020-09-10 |
10.45 |
10.47 |
10.00 |
10.05 |
174975手 |
17879万 |
-0.24 |
-2.33% |
2020-09-09 |
10.63 |
10.63 |
10.19 |
10.29 |
208456手 |
21651万 |
-0.49 |
-4.54% |
2020-09-08 |
10.87 |
10.95 |
10.49 |
10.78 |
181083手 |
19388万 |
0.08 |
0.75% |
2020-09-07 |
11.29 |
11.44 |
10.70 |
10.70 |
249655手 |
27507万 |
-0.57 |
-5.06% |