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 |
2021-03-01 |
7.20 |
7.21 |
7.05 |
7.12 |
55083手 |
3918万 |
-0.01 |
-0.14% |
2021-02-26 |
7.12 |
7.19 |
7.02 |
7.13 |
34674手 |
2471万 |
-0.10 |
-1.38% |
2021-02-25 |
7.28 |
7.34 |
7.16 |
7.23 |
42381手 |
3073万 |
0.05 |
0.70% |
2021-02-24 |
7.21 |
7.31 |
7.12 |
7.18 |
38973手 |
2811万 |
0.00 |
0.00% |
2021-02-23 |
7.34 |
7.42 |
7.18 |
7.18 |
61407手 |
4458万 |
-0.15 |
-2.05% |
2021-02-22 |
7.17 |
7.57 |
7.13 |
7.33 |
108893手 |
8019万 |
0.28 |
3.97% |
2021-02-19 |
6.79 |
7.07 |
6.75 |
7.05 |
75687手 |
5288万 |
0.26 |
3.83% |
2021-02-18 |
6.72 |
6.83 |
6.70 |
6.79 |
48140手 |
3262万 |
0.12 |
1.80% |
2021-02-10 |
6.66 |
6.73 |
6.63 |
6.67 |
24647手 |
1644万 |
0.01 |
0.15% |
2021-02-09 |
6.62 |
6.68 |
6.57 |
6.66 |
33609手 |
2229万 |
0.03 |
0.45% |
2021-02-08 |
6.65 |
6.71 |
6.40 |
6.63 |
39622手 |
2603万 |
-0.03 |
-0.45% |
2021-02-05 |
6.74 |
6.79 |
6.65 |
6.66 |
26192手 |
1755万 |
-0.09 |
-1.33% |
2021-02-04 |
6.76 |
6.83 |
6.62 |
6.75 |
36875手 |
2462万 |
-0.03 |
-0.44% |
2021-02-03 |
6.75 |
7.12 |
6.68 |
6.78 |
90267手 |
6244万 |
0.04 |
0.59% |
2021-02-02 |
6.90 |
6.90 |
6.68 |
6.74 |
43682手 |
2952万 |
-0.13 |
-1.89% |
2021-02-01 |
7.01 |
7.04 |
6.78 |
6.87 |
38575手 |
2649万 |
-0.14 |
-2.00% |
2021-01-29 |
6.90 |
7.04 |
6.72 |
7.01 |
52666手 |
3624万 |
0.14 |
2.04% |
2021-01-28 |
6.73 |
7.02 |
6.73 |
6.87 |
65149手 |
4505万 |
0.14 |
2.08% |
2021-01-27 |
6.66 |
6.91 |
6.61 |
6.73 |
43072手 |
2915万 |
0.07 |
1.05% |
2021-01-26 |
6.71 |
6.74 |
6.63 |
6.66 |
35172手 |
2346万 |
-0.02 |
-0.30% |
2021-01-25 |
6.83 |
6.85 |
6.66 |
6.68 |
28751手 |
1938万 |
-0.19 |
-2.77% |
2021-01-22 |
6.91 |
6.97 |
6.78 |
6.87 |
30113手 |
2056万 |
-0.05 |
-0.72% |
2021-01-21 |
7.02 |
7.03 |
6.90 |
6.92 |
33192手 |
2304万 |
-0.07 |
-1.00% |
2021-01-20 |
7.09 |
7.14 |
6.97 |
6.99 |
25225手 |
1770万 |
-0.09 |
-1.27% |
2021-01-19 |
7.04 |
7.16 |
7.01 |
7.08 |
29776手 |
2108万 |
-0.01 |
-0.14% |
2021-01-18 |
6.90 |
7.15 |
6.89 |
7.09 |
49434手 |
3466万 |
0.22 |
3.20% |
2021-01-15 |
6.79 |
6.91 |
6.77 |
6.87 |
27700手 |
1898万 |
0.09 |
1.33% |
2021-01-14 |
6.68 |
6.85 |
6.63 |
6.78 |
41684手 |
2815万 |
0.11 |
1.65% |
2021-01-13 |
6.77 |
6.80 |
6.53 |
6.67 |
56937手 |
3786万 |
-0.12 |
-1.77% |
2021-01-12 |
6.78 |
6.87 |
6.74 |
6.79 |
31478手 |
2143万 |
-0.02 |
-0.29% |
2021-01-11 |
7.23 |
7.24 |
6.76 |
6.81 |
91389手 |
6355万 |
-0.39 |
-5.42% |
2021-01-08 |
7.29 |
7.36 |
7.06 |
7.20 |
33387手 |
2404万 |
-0.06 |
-0.83% |
2021-01-07 |
7.52 |
7.53 |
7.23 |
7.26 |
53073手 |
3894万 |
-0.26 |
-3.46% |
2021-01-06 |
7.41 |
7.64 |
7.34 |
7.52 |
61001手 |
4579万 |
0.10 |
1.35% |
2021-01-05 |
7.45 |
7.46 |
7.37 |
7.42 |
33353手 |
2471万 |
-0.09 |
-1.20% |
2021-01-04 |
7.53 |
7.54 |
7.40 |
7.51 |
50921手 |
3803万 |
-0.01 |
-0.13% |
2020-12-31 |
7.45 |
7.53 |
7.40 |
7.52 |
28966手 |
2167万 |
0.12 |
1.62% |
2020-12-30 |
7.50 |
7.50 |
7.39 |
7.40 |
22942手 |
1704万 |
-0.08 |
-1.07% |
2020-12-29 |
7.39 |
7.57 |
7.36 |
7.48 |
23700手 |
1768万 |
0.09 |
1.22% |
2020-12-28 |
7.44 |
7.49 |
7.30 |
7.39 |
30714手 |
2273万 |
-0.11 |
-1.47% |
2020-12-25 |
7.47 |
7.53 |
7.43 |
7.50 |
17395手 |
1303万 |
0.06 |
0.81% |
2020-12-24 |
7.60 |
7.63 |
7.43 |
7.44 |
26943手 |
2016万 |
-0.13 |
-1.72% |
2020-12-23 |
7.64 |
7.67 |
7.54 |
7.57 |
22199手 |
1687万 |
-0.06 |
-0.79% |
2020-12-22 |
7.77 |
7.77 |
7.56 |
7.63 |
33539手 |
2570万 |
-0.16 |
-2.05% |
2020-12-21 |
7.75 |
7.83 |
7.72 |
7.79 |
29690手 |
2308万 |
0.13 |
1.70% |
2020-12-18 |
7.81 |
7.81 |
7.65 |
7.66 |
37688手 |
2908万 |
-0.15 |
-1.92% |
2020-12-17 |
7.90 |
7.91 |
7.77 |
7.81 |
48219手 |
3767万 |
-0.08 |
-1.01% |
2020-12-16 |
7.65 |
7.92 |
7.65 |
7.89 |
76784手 |
5995万 |
0.22 |
2.87% |
2020-12-15 |
7.56 |
7.69 |
7.50 |
7.67 |
36998手 |
2818万 |
0.12 |
1.59% |
2020-12-14 |
7.58 |
7.59 |
7.46 |
7.55 |
37314手 |
2806万 |
-0.04 |
-0.53% |
2020-12-11 |
7.72 |
7.76 |
7.42 |
7.59 |
72157手 |
5465万 |
-0.13 |
-1.68% |
2020-12-10 |
7.76 |
7.80 |
7.69 |
7.72 |
32829手 |
2541万 |
-0.07 |
-0.90% |
2020-12-09 |
7.87 |
7.89 |
7.79 |
7.79 |
25838手 |
2020万 |
-0.08 |
-1.02% |
2020-12-08 |
7.92 |
7.94 |
7.85 |
7.87 |
30595手 |
2413万 |
-0.05 |
-0.63% |
2020-12-07 |
7.96 |
7.97 |
7.90 |
7.92 |
22512手 |
1783万 |
-0.03 |
-0.38% |
2020-12-04 |
7.93 |
7.95 |
7.89 |
7.95 |
34469手 |
2731万 |
0.05 |
0.63% |
2020-12-03 |
7.98 |
7.98 |
7.85 |
7.90 |
41924手 |
3316万 |
0.10 |
1.28% |
2020-11-30 |
7.81 |
7.90 |
7.77 |
7.80 |
52637手 |
4124万 |
-0.04 |
-0.51% |
2020-11-27 |
7.92 |
7.96 |
7.75 |
7.84 |
61178手 |
4782万 |
-0.07 |
-0.89% |
2020-11-26 |
8.02 |
8.02 |
7.85 |
7.91 |
49990手 |
3958万 |
-0.10 |
-1.25% |
2020-11-25 |
8.17 |
8.19 |
7.99 |
8.01 |
51998手 |
4201万 |
-0.16 |
-1.96% |
2020-11-24 |
8.24 |
8.24 |
8.12 |
8.17 |
58061手 |
4746万 |
0.01 |
0.12% |
2020-11-23 |
8.13 |
8.27 |
7.99 |
8.16 |
88444手 |
7200万 |
0.07 |
0.86% |
2020-11-20 |
8.01 |
8.14 |
7.98 |
8.09 |
33254手 |
2679万 |
0.07 |
0.87% |
2020-11-19 |
8.10 |
8.11 |
7.98 |
8.02 |
37566手 |
3013万 |
-0.08 |
-0.99% |
2020-11-18 |
8.08 |
8.15 |
8.06 |
8.10 |
26870手 |
2176万 |
0.02 |
0.25% |
2020-11-17 |
8.16 |
8.18 |
8.05 |
8.08 |
39955手 |
3241万 |
-0.08 |
-0.98% |
2020-11-16 |
8.06 |
8.21 |
8.05 |
8.16 |
50797手 |
4138万 |
0.11 |
1.37% |
2020-11-13 |
8.15 |
8.15 |
8.01 |
8.05 |
33757手 |
2712万 |
-0.10 |
-1.23% |
2020-11-12 |
8.21 |
8.21 |
8.09 |
8.15 |
33741手 |
2746万 |
-0.09 |
-1.09% |
2020-11-11 |
8.05 |
8.32 |
8.02 |
8.24 |
80654手 |
6621万 |
0.18 |
2.23% |
2020-11-10 |
8.02 |
8.18 |
8.00 |
8.06 |
46721手 |
3777万 |
0.05 |
0.62% |
2020-11-09 |
7.91 |
8.11 |
7.91 |
8.01 |
61351手 |
4923万 |
0.11 |
1.39% |
2020-11-06 |
8.01 |
8.02 |
7.82 |
7.90 |
47545手 |
3756万 |
-0.11 |
-1.37% |
2020-11-05 |
7.96 |
8.02 |
7.90 |
8.01 |
42451手 |
3377万 |
0.09 |
1.14% |
2020-11-04 |
8.04 |
8.06 |
7.87 |
7.92 |
35753手 |
2842万 |
-0.08 |
-1.00% |
2020-11-03 |
7.92 |
8.03 |
7.89 |
8.00 |
36928手 |
2941万 |
0.10 |
1.27% |
2020-11-02 |
7.97 |
8.05 |
7.82 |
7.90 |
41899手 |
3321万 |
-0.07 |
-0.88% |
2020-10-30 |
8.20 |
8.21 |
7.90 |
7.97 |
47212手 |
3795万 |
-0.22 |
-2.69% |
2020-10-29 |
8.25 |
8.30 |
8.16 |
8.19 |
35360手 |
2903万 |
-0.14 |
-1.68% |
2020-10-28 |
8.39 |
8.39 |
8.22 |
8.33 |
30878手 |
2557万 |
-0.05 |
-0.60% |
2020-10-27 |
8.53 |
8.59 |
8.34 |
8.38 |
31736手 |
2675万 |
-0.21 |
-2.44% |
2020-10-26 |
8.48 |
8.60 |
8.21 |
8.59 |
55391手 |
4681万 |
0.13 |
1.54% |
2020-10-23 |
8.55 |
8.56 |
8.40 |
8.46 |
19760手 |
1676万 |
-0.07 |
-0.82% |
2020-10-22 |
8.67 |
8.67 |
8.49 |
8.53 |
33228手 |
2829万 |
-0.12 |
-1.39% |
2020-10-21 |
8.75 |
8.76 |
8.59 |
8.65 |
26621手 |
2300万 |
-0.09 |
-1.03% |
2020-10-20 |
8.80 |
8.82 |
8.67 |
8.74 |
27172手 |
2368万 |
-0.03 |
-0.34% |
2020-10-19 |
8.87 |
8.88 |
8.77 |
8.77 |
29639手 |
2617万 |
-0.07 |
-0.79% |
2020-10-16 |
8.85 |
8.88 |
8.80 |
8.84 |
25133手 |
2219万 |
0.00 |
0.00% |
2020-10-15 |
8.89 |
8.91 |
8.81 |
8.84 |
36890手 |
3263万 |
-0.04 |
-0.45% |
2020-10-14 |
9.00 |
9.00 |
8.87 |
8.88 |
51227手 |
4559万 |
-0.14 |
-1.55% |
2020-10-13 |
9.15 |
9.15 |
8.98 |
9.02 |
65240手 |
5889万 |
-0.10 |
-1.10% |
2020-10-12 |
9.05 |
9.12 |
8.99 |
9.12 |
81743手 |
7410万 |
0.09 |
1.00% |
2020-10-09 |
9.06 |
9.12 |
8.94 |
9.03 |
59300手 |
5352万 |
0.01 |
0.11% |
2020-09-30 |
9.05 |
9.11 |
8.95 |
9.02 |
28903手 |
2602万 |
-0.01 |
-0.11% |
2020-09-29 |
9.11 |
9.16 |
9.00 |
9.03 |
38245手 |
3472万 |
-0.08 |
-0.88% |
2020-09-28 |
9.10 |
9.27 |
9.04 |
9.11 |
56722手 |
5163万 |
0.03 |
0.33% |
2020-09-25 |
8.91 |
9.35 |
8.86 |
9.08 |
132307手 |
12126万 |
0.18 |
2.02% |
2020-09-24 |
8.97 |
9.04 |
8.89 |
8.90 |
31337手 |
2802万 |
-0.07 |
-0.78% |
2020-09-23 |
8.95 |
8.99 |
8.89 |
8.97 |
18658手 |
1669万 |
0.07 |
0.79% |
2020-09-22 |
8.93 |
9.00 |
8.83 |
8.90 |
26685手 |
2379万 |
-0.07 |
-0.78% |
2020-09-21 |
9.05 |
9.10 |
8.96 |
8.97 |
29251手 |
2630万 |
-0.09 |
-0.99% |
2020-09-18 |
8.93 |
9.07 |
8.85 |
9.06 |
39775手 |
3574万 |
0.11 |
1.23% |
2020-09-17 |
8.96 |
8.99 |
8.88 |
8.95 |
23365手 |
2086万 |
-0.03 |
-0.33% |
2020-09-16 |
9.03 |
9.03 |
8.88 |
8.98 |
42490手 |
3803万 |
-0.03 |
-0.33% |
2020-09-15 |
9.20 |
9.20 |
8.95 |
9.01 |
49010手 |
4420万 |
-0.14 |
-1.53% |
2020-09-14 |
9.06 |
9.30 |
9.01 |
9.15 |
58967手 |
5410万 |
0.09 |
0.99% |
2020-09-11 |
9.01 |
9.07 |
8.71 |
9.06 |
47971手 |
4260万 |
0.07 |
0.78% |
2020-09-10 |
9.14 |
9.18 |
8.90 |
8.99 |
51636手 |
4681万 |
-0.11 |
-1.21% |
2020-09-09 |
8.95 |
9.20 |
8.93 |
9.10 |
75715手 |
6908万 |
0.06 |
0.66% |
2020-09-08 |
8.96 |
9.05 |
8.92 |
9.04 |
44895手 |
4030万 |
0.04 |
0.44% |
2020-09-07 |
8.96 |
9.21 |
8.90 |
9.00 |
75101手 |
6784万 |
-0.03 |
-0.33% |
2020-09-04 |
8.97 |
9.06 |
8.90 |
9.03 |
50592手 |
4545万 |
-0.04 |
-0.44% |
2020-09-03 |
9.13 |
9.22 |
9.06 |
9.07 |
56446手 |
5158万 |
-0.12 |
-1.31% |
2020-09-02 |
9.21 |
9.26 |
9.13 |
9.19 |
51844手 |
4759万 |
-0.01 |
-0.11% |