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 |
5.30 |
5.39 |
5.30 |
5.37 |
49197手 |
2632万 |
-0.02 |
-0.37% |
2021-02-25 |
5.47 |
5.54 |
5.38 |
5.39 |
95795手 |
5217万 |
0.10 |
1.89% |
2021-02-24 |
5.37 |
5.39 |
5.26 |
5.29 |
42861手 |
2283万 |
-0.06 |
-1.12% |
2021-02-23 |
5.33 |
5.38 |
5.32 |
5.35 |
36962手 |
1975万 |
-0.01 |
-0.19% |
2021-02-22 |
5.34 |
5.43 |
5.33 |
5.36 |
70841手 |
3817万 |
0.02 |
0.38% |
2021-02-19 |
5.24 |
5.34 |
5.22 |
5.34 |
48992手 |
2590万 |
0.11 |
2.10% |
2021-02-18 |
5.19 |
5.27 |
5.19 |
5.23 |
44421手 |
2323万 |
0.09 |
1.75% |
2021-02-10 |
5.09 |
5.14 |
5.09 |
5.14 |
33092手 |
1693万 |
0.04 |
0.78% |
2021-02-09 |
5.09 |
5.11 |
5.06 |
5.10 |
36050手 |
1834万 |
0.03 |
0.59% |
2021-02-08 |
5.09 |
5.10 |
5.06 |
5.07 |
31138手 |
1581万 |
-0.01 |
-0.20% |
2021-02-05 |
5.08 |
5.20 |
5.06 |
5.08 |
37486手 |
1912万 |
0.00 |
0.00% |
2021-02-04 |
5.24 |
5.26 |
5.03 |
5.08 |
76854手 |
3940万 |
-0.19 |
-3.60% |
2021-02-03 |
5.37 |
5.38 |
5.26 |
5.27 |
56410手 |
2996万 |
-0.10 |
-1.86% |
2021-02-02 |
5.34 |
5.43 |
5.34 |
5.37 |
29354手 |
1580万 |
-0.02 |
-0.37% |
2021-02-01 |
5.41 |
5.43 |
5.30 |
5.39 |
62848手 |
3364万 |
-0.05 |
-0.92% |
2021-01-29 |
5.49 |
5.51 |
5.40 |
5.44 |
38440手 |
2091万 |
0.01 |
0.18% |
2021-01-28 |
5.50 |
5.55 |
5.42 |
5.43 |
51486手 |
2817万 |
-0.12 |
-2.16% |
2021-01-27 |
5.49 |
5.56 |
5.44 |
5.55 |
57346手 |
3156万 |
0.13 |
2.40% |
2021-01-26 |
5.47 |
5.51 |
5.40 |
5.42 |
40965手 |
2236万 |
-0.05 |
-0.91% |
2021-01-25 |
5.57 |
5.57 |
5.46 |
5.47 |
68725手 |
3774万 |
-0.10 |
-1.79% |
2021-01-22 |
5.59 |
5.61 |
5.50 |
5.57 |
94664手 |
5251万 |
0.00 |
0.00% |
2021-01-21 |
5.59 |
5.59 |
5.52 |
5.57 |
64464手 |
3585万 |
-0.01 |
-0.18% |
2021-01-20 |
5.61 |
5.62 |
5.55 |
5.58 |
63287手 |
3532万 |
-0.02 |
-0.36% |
2021-01-19 |
5.67 |
5.68 |
5.58 |
5.60 |
104274手 |
5851万 |
-0.06 |
-1.06% |
2021-01-18 |
5.56 |
5.70 |
5.53 |
5.66 |
154408手 |
8678万 |
0.00 |
0.00% |
2021-01-15 |
5.59 |
5.77 |
5.49 |
5.66 |
298484手 |
16880万 |
-0.20 |
-3.41% |
2021-01-14 |
6.14 |
6.14 |
5.84 |
5.86 |
528239手 |
31962万 |
0.28 |
5.02% |
2021-01-13 |
5.60 |
5.66 |
5.53 |
5.58 |
100392手 |
5606万 |
0.12 |
2.20% |
2021-01-12 |
5.41 |
5.48 |
5.39 |
5.46 |
42558手 |
2317万 |
0.05 |
0.92% |
2021-01-11 |
5.49 |
5.53 |
5.39 |
5.41 |
77390手 |
4224万 |
-0.13 |
-2.35% |
2021-01-08 |
5.58 |
5.62 |
5.48 |
5.54 |
74856手 |
4148万 |
-0.10 |
-1.77% |
2021-01-07 |
5.70 |
5.83 |
5.58 |
5.64 |
124919手 |
7120万 |
-0.05 |
-0.88% |
2021-01-06 |
5.79 |
5.80 |
5.68 |
5.69 |
124120手 |
7102万 |
-0.14 |
-2.40% |
2021-01-05 |
5.75 |
5.88 |
5.67 |
5.83 |
191534手 |
11118万 |
0.08 |
1.39% |
2021-01-04 |
5.67 |
5.79 |
5.64 |
5.75 |
104877手 |
6006万 |
0.07 |
1.23% |
2020-12-31 |
5.70 |
5.73 |
5.63 |
5.68 |
74787手 |
4235万 |
0.04 |
0.71% |
2020-12-30 |
5.63 |
5.74 |
5.60 |
5.64 |
88994手 |
5038万 |
-0.06 |
-1.05% |
2020-12-29 |
5.63 |
5.88 |
5.55 |
5.70 |
143408手 |
8188万 |
0.06 |
1.06% |
2020-12-28 |
5.68 |
5.70 |
5.62 |
5.64 |
66351手 |
3752万 |
-0.04 |
-0.70% |
2020-12-25 |
5.55 |
5.70 |
5.51 |
5.68 |
100646手 |
5674万 |
0.14 |
2.53% |
2020-12-24 |
5.50 |
5.56 |
5.47 |
5.54 |
50033手 |
2759万 |
0.05 |
0.91% |
2020-12-23 |
5.46 |
5.53 |
5.45 |
5.49 |
35530手 |
1951万 |
0.03 |
0.55% |
2020-12-22 |
5.57 |
5.61 |
5.45 |
5.46 |
47826手 |
2650万 |
-0.14 |
-2.50% |
2020-12-21 |
5.55 |
5.60 |
5.51 |
5.60 |
41167手 |
2290万 |
0.04 |
0.72% |
2020-12-18 |
5.53 |
5.60 |
5.53 |
5.56 |
44615手 |
2479万 |
-0.03 |
-0.54% |
2020-12-17 |
5.49 |
5.62 |
5.47 |
5.59 |
71801手 |
3994万 |
0.16 |
2.95% |
2020-12-16 |
5.48 |
5.49 |
5.43 |
5.43 |
23480手 |
1280万 |
-0.05 |
-0.91% |
2020-12-15 |
5.43 |
5.49 |
5.42 |
5.48 |
25764手 |
1406万 |
0.05 |
0.92% |
2020-12-14 |
5.46 |
5.47 |
5.40 |
5.43 |
32354手 |
1757万 |
-0.03 |
-0.55% |
2020-12-11 |
5.53 |
5.55 |
5.43 |
5.46 |
37317手 |
2040万 |
-0.05 |
-0.91% |
2020-12-10 |
5.54 |
5.58 |
5.50 |
5.51 |
29638手 |
1640万 |
-0.03 |
-0.54% |
2020-12-09 |
5.64 |
5.67 |
5.53 |
5.54 |
48237手 |
2701万 |
-0.11 |
-1.95% |
2020-12-08 |
5.71 |
5.73 |
5.62 |
5.65 |
54570手 |
3086万 |
-0.05 |
-0.88% |
2020-12-07 |
5.76 |
5.76 |
5.69 |
5.70 |
53057手 |
3033万 |
-0.07 |
-1.21% |
2020-12-04 |
5.78 |
5.81 |
5.72 |
5.77 |
46452手 |
2677万 |
0.00 |
0.00% |
2020-12-03 |
5.81 |
5.87 |
5.76 |
5.77 |
64992手 |
3773万 |
-0.06 |
-1.03% |
2020-11-30 |
5.83 |
5.93 |
5.82 |
5.83 |
105460手 |
6196万 |
-0.04 |
-0.68% |
2020-11-27 |
5.79 |
5.93 |
5.73 |
5.87 |
107770手 |
6276万 |
0.09 |
1.56% |
2020-11-26 |
5.85 |
5.87 |
5.75 |
5.78 |
62732手 |
3629万 |
-0.05 |
-0.86% |
2020-11-25 |
5.87 |
5.94 |
5.83 |
5.83 |
154332手 |
9075万 |
0.05 |
0.86% |
2020-11-24 |
5.80 |
5.88 |
5.75 |
5.78 |
79973手 |
4642万 |
-0.06 |
-1.03% |
2020-11-23 |
5.87 |
5.93 |
5.78 |
5.84 |
124872手 |
7305万 |
-0.01 |
-0.17% |
2020-11-20 |
5.75 |
5.94 |
5.69 |
5.85 |
143267手 |
8339万 |
0.10 |
1.74% |
2020-11-19 |
5.81 |
5.90 |
5.69 |
5.75 |
164009手 |
9461万 |
-0.13 |
-2.21% |
2020-11-18 |
5.95 |
6.01 |
5.81 |
5.88 |
203614手 |
11995万 |
-0.07 |
-1.18% |
2020-11-17 |
5.66 |
6.03 |
5.66 |
5.95 |
317291手 |
18706万 |
0.25 |
4.39% |
2020-11-16 |
5.84 |
6.00 |
5.68 |
5.70 |
127720手 |
7401万 |
0.10 |
1.79% |
2020-11-13 |
5.61 |
5.64 |
5.56 |
5.60 |
41998手 |
2350万 |
-0.05 |
-0.89% |
2020-11-12 |
5.56 |
5.70 |
5.56 |
5.65 |
83418手 |
4709万 |
0.09 |
1.62% |
2020-11-11 |
5.59 |
5.61 |
5.54 |
5.56 |
47166手 |
2628万 |
-0.07 |
-1.24% |
2020-11-10 |
5.72 |
5.75 |
5.59 |
5.63 |
85488手 |
4823万 |
-0.06 |
-1.05% |
2020-11-09 |
5.51 |
5.77 |
5.51 |
5.69 |
128308手 |
7237万 |
0.18 |
3.27% |
2020-11-06 |
5.44 |
5.58 |
5.38 |
5.51 |
75632手 |
4149万 |
0.07 |
1.29% |
2020-11-05 |
5.39 |
5.46 |
5.35 |
5.44 |
43535手 |
2353万 |
0.09 |
1.68% |
2020-11-04 |
5.38 |
5.39 |
5.32 |
5.35 |
24185手 |
1294万 |
-0.03 |
-0.56% |
2020-11-03 |
5.32 |
5.38 |
5.28 |
5.38 |
33915手 |
1814万 |
0.08 |
1.51% |
2020-11-02 |
5.37 |
5.42 |
5.28 |
5.30 |
46612手 |
2487万 |
0.06 |
1.15% |
2020-10-30 |
5.43 |
5.45 |
5.23 |
5.24 |
54281手 |
2892万 |
-0.18 |
-3.32% |
2020-10-29 |
5.41 |
5.46 |
5.33 |
5.42 |
29244手 |
1583万 |
-0.04 |
-0.73% |
2020-10-28 |
5.50 |
5.50 |
5.42 |
5.46 |
33942手 |
1847万 |
-0.04 |
-0.73% |
2020-10-27 |
5.55 |
5.56 |
5.48 |
5.50 |
31057手 |
1711万 |
-0.06 |
-1.08% |
2020-10-26 |
5.60 |
5.60 |
5.54 |
5.56 |
30324手 |
1686万 |
-0.04 |
-0.71% |
2020-10-23 |
5.66 |
5.67 |
5.59 |
5.60 |
28302手 |
1589万 |
-0.04 |
-0.71% |
2020-10-22 |
5.61 |
5.66 |
5.60 |
5.64 |
22158手 |
1247万 |
0.01 |
0.18% |
2020-10-21 |
5.63 |
5.71 |
5.62 |
5.63 |
30585手 |
1728万 |
0.00 |
0.00% |
2020-10-20 |
5.61 |
5.65 |
5.59 |
5.63 |
22474手 |
1262万 |
0.01 |
0.18% |
2020-10-19 |
5.68 |
5.70 |
5.61 |
5.62 |
36937手 |
2090万 |
-0.03 |
-0.53% |
2020-10-16 |
5.67 |
5.69 |
5.64 |
5.65 |
30005手 |
1698万 |
-0.02 |
-0.35% |
2020-10-15 |
5.72 |
5.76 |
5.66 |
5.67 |
42749手 |
2434万 |
-0.08 |
-1.39% |
2020-10-14 |
5.81 |
5.81 |
5.72 |
5.75 |
49170手 |
2828万 |
-0.07 |
-1.20% |
2020-10-13 |
5.81 |
5.83 |
5.76 |
5.82 |
54243手 |
3145万 |
0.00 |
0.00% |
2020-10-12 |
5.77 |
5.85 |
5.74 |
5.82 |
91183手 |
5283万 |
0.12 |
2.10% |
2020-10-09 |
5.60 |
5.78 |
5.60 |
5.70 |
68552手 |
3900万 |
0.13 |
2.33% |
2020-09-30 |
5.56 |
5.59 |
5.53 |
5.57 |
32728手 |
1820万 |
0.02 |
0.36% |
2020-09-29 |
5.60 |
5.64 |
5.55 |
5.55 |
36216手 |
2026万 |
-0.04 |
-0.72% |
2020-09-28 |
5.68 |
5.69 |
5.58 |
5.59 |
34749手 |
1954万 |
-0.07 |
-1.24% |
2020-09-25 |
5.75 |
5.75 |
5.63 |
5.66 |
36716手 |
2081万 |
-0.04 |
-0.70% |
2020-09-24 |
5.77 |
5.77 |
5.67 |
5.70 |
65609手 |
3744万 |
-0.13 |
-2.23% |
2020-09-23 |
5.80 |
5.90 |
5.77 |
5.83 |
65684手 |
3830万 |
0.08 |
1.39% |
2020-09-22 |
5.83 |
5.84 |
5.73 |
5.75 |
61388手 |
3555万 |
-0.13 |
-2.21% |
2020-09-21 |
5.86 |
5.90 |
5.82 |
5.88 |
67675手 |
3967万 |
0.01 |
0.17% |
2020-09-18 |
5.74 |
5.92 |
5.73 |
5.87 |
117209手 |
6865万 |
0.13 |
2.27% |
2020-09-17 |
5.81 |
5.81 |
5.72 |
5.74 |
42249手 |
2430万 |
0.02 |
0.35% |
2020-09-16 |
5.80 |
5.83 |
5.71 |
5.72 |
48744手 |
2808万 |
-0.08 |
-1.38% |
2020-09-15 |
5.86 |
5.86 |
5.78 |
5.80 |
59644手 |
3469万 |
0.01 |
0.17% |
2020-09-14 |
5.67 |
5.88 |
5.65 |
5.79 |
95249手 |
5502万 |
0.14 |
2.48% |
2020-09-11 |
5.67 |
5.67 |
5.59 |
5.65 |
49125手 |
2765万 |
-0.01 |
-0.18% |
2020-09-10 |
5.86 |
5.88 |
5.66 |
5.66 |
79346手 |
4575万 |
-0.18 |
-3.08% |
2020-09-09 |
5.79 |
5.86 |
5.76 |
5.84 |
86344手 |
5033万 |
0.01 |
0.17% |
2020-09-08 |
5.81 |
5.85 |
5.76 |
5.83 |
62190手 |
3608万 |
0.07 |
1.22% |
2020-09-07 |
5.75 |
5.88 |
5.75 |
5.76 |
59737手 |
3465万 |
-0.01 |
-0.17% |
2020-09-04 |
5.70 |
5.79 |
5.65 |
5.77 |
53001手 |
3028万 |
0.01 |
0.17% |
2020-09-03 |
5.83 |
5.83 |
5.74 |
5.76 |
43951手 |
2542万 |
-0.07 |
-1.20% |
2020-09-02 |
5.82 |
5.86 |
5.78 |
5.83 |
62531手 |
3634万 |
0.03 |
0.52% |
2020-09-01 |
5.85 |
5.85 |
5.77 |
5.80 |
55917手 |
3241万 |
-0.05 |
-0.85% |