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 |
5.86 |
5.96 |
5.70 |
5.76 |
94638手 |
5493万 |
0.01 |
0.17% |
2021-02-26 |
5.40 |
5.79 |
5.28 |
5.75 |
130126手 |
7275万 |
0.39 |
7.28% |
2021-02-25 |
5.20 |
5.40 |
5.19 |
5.36 |
94647手 |
5006万 |
0.18 |
3.48% |
2021-02-24 |
5.15 |
5.25 |
5.11 |
5.18 |
56400手 |
2923万 |
0.03 |
0.58% |
2021-02-23 |
5.15 |
5.20 |
5.01 |
5.15 |
77694手 |
3981万 |
-0.02 |
-0.39% |
2021-02-22 |
4.92 |
5.31 |
4.92 |
5.17 |
100029手 |
5184万 |
0.27 |
5.51% |
2021-02-19 |
4.58 |
4.96 |
4.52 |
4.90 |
76627手 |
3665万 |
0.32 |
6.99% |
2021-02-18 |
4.38 |
4.67 |
4.37 |
4.58 |
73003手 |
3306万 |
0.17 |
3.85% |
2021-02-10 |
4.54 |
4.56 |
4.33 |
4.41 |
98843手 |
4371万 |
-0.12 |
-2.65% |
2021-02-09 |
4.12 |
4.53 |
4.03 |
4.53 |
124289手 |
5528万 |
0.41 |
9.95% |
2021-02-08 |
4.20 |
4.20 |
4.06 |
4.12 |
38751手 |
1603万 |
-0.03 |
-0.72% |
2021-02-05 |
4.16 |
4.37 |
4.14 |
4.15 |
49728手 |
2101万 |
0.03 |
0.73% |
2021-02-04 |
4.31 |
4.34 |
4.00 |
4.12 |
74960手 |
3107万 |
-0.21 |
-4.85% |
2021-02-03 |
4.54 |
4.54 |
4.33 |
4.33 |
38576手 |
1688万 |
-0.19 |
-4.20% |
2021-02-02 |
4.61 |
4.61 |
4.50 |
4.52 |
38671手 |
1758万 |
-0.09 |
-1.95% |
2021-02-01 |
4.47 |
4.67 |
4.36 |
4.61 |
52889手 |
2409万 |
0.08 |
1.77% |
2021-01-29 |
4.61 |
4.69 |
4.45 |
4.53 |
55876手 |
2544万 |
-0.06 |
-1.31% |
2021-01-28 |
4.68 |
4.75 |
4.56 |
4.59 |
36849手 |
1708万 |
-0.09 |
-1.92% |
2021-01-27 |
4.76 |
4.85 |
4.68 |
4.68 |
36724手 |
1740万 |
-0.06 |
-1.27% |
2021-01-26 |
4.89 |
4.93 |
4.74 |
4.74 |
39903手 |
1920万 |
-0.16 |
-3.27% |
2021-01-25 |
5.03 |
5.05 |
4.86 |
4.90 |
50399手 |
2475万 |
-0.15 |
-2.97% |
2021-01-22 |
5.10 |
5.11 |
4.99 |
5.05 |
47987手 |
2422万 |
-0.06 |
-1.17% |
2021-01-21 |
5.10 |
5.22 |
5.10 |
5.11 |
59745手 |
3079万 |
0.03 |
0.59% |
2021-01-20 |
5.09 |
5.15 |
5.00 |
5.08 |
43136手 |
2190万 |
-0.01 |
-0.20% |
2021-01-19 |
5.16 |
5.17 |
4.98 |
5.09 |
56588手 |
2879万 |
0.04 |
0.79% |
2021-01-18 |
4.86 |
5.09 |
4.86 |
5.05 |
57624手 |
2893万 |
0.15 |
3.06% |
2021-01-15 |
4.77 |
4.95 |
4.76 |
4.90 |
92332手 |
4497万 |
0.17 |
3.59% |
2021-01-14 |
4.95 |
5.12 |
4.67 |
4.73 |
132106手 |
6353万 |
-0.32 |
-6.34% |
2021-01-13 |
5.25 |
5.25 |
5.02 |
5.05 |
84260手 |
4296万 |
-0.20 |
-3.81% |
2021-01-12 |
5.32 |
5.47 |
5.21 |
5.25 |
58321手 |
3108万 |
0.00 |
0.00% |
2021-01-11 |
5.55 |
5.55 |
5.18 |
5.25 |
80401手 |
4276万 |
-0.30 |
-5.41% |
2021-01-08 |
5.54 |
5.64 |
5.45 |
5.55 |
54936手 |
3050万 |
-0.05 |
-0.89% |
2021-01-07 |
5.87 |
5.94 |
5.50 |
5.60 |
100120手 |
5686万 |
-0.30 |
-5.08% |
2021-01-06 |
6.13 |
6.17 |
5.88 |
5.90 |
76400手 |
4563万 |
-0.17 |
-2.80% |
2021-01-05 |
6.12 |
6.18 |
6.02 |
6.07 |
67517手 |
4113万 |
-0.13 |
-2.10% |
2021-01-04 |
6.03 |
6.25 |
5.93 |
6.20 |
104941手 |
6410万 |
0.11 |
1.81% |
2020-12-31 |
6.35 |
6.35 |
6.00 |
6.09 |
140919手 |
8674万 |
-0.19 |
-3.02% |
2020-12-30 |
6.30 |
6.33 |
6.17 |
6.28 |
76026手 |
4743万 |
-0.03 |
-0.47% |
2020-12-29 |
6.40 |
6.55 |
6.21 |
6.31 |
121601手 |
7736万 |
-0.30 |
-4.54% |
2020-12-28 |
7.14 |
7.14 |
6.47 |
6.61 |
208895手 |
14057万 |
-0.48 |
-6.77% |
2020-12-25 |
6.72 |
7.17 |
6.64 |
7.09 |
138833手 |
9694万 |
0.34 |
5.04% |
2020-12-24 |
6.95 |
6.97 |
6.66 |
6.75 |
96521手 |
6562万 |
-0.25 |
-3.57% |
2020-12-23 |
7.00 |
7.21 |
6.87 |
7.00 |
116718手 |
8237万 |
0.01 |
0.14% |
2020-12-22 |
6.90 |
7.17 |
6.80 |
6.99 |
121764手 |
8495万 |
0.19 |
2.79% |
2020-12-21 |
6.61 |
6.96 |
6.53 |
6.80 |
82464手 |
5563万 |
0.16 |
2.41% |
2020-12-18 |
6.75 |
6.79 |
6.62 |
6.64 |
82917手 |
5531万 |
-0.14 |
-2.06% |
2020-12-17 |
6.50 |
6.96 |
6.40 |
6.78 |
126166手 |
8470万 |
0.20 |
3.04% |
2020-12-16 |
7.00 |
7.00 |
6.49 |
6.58 |
151779手 |
10157万 |
-0.45 |
-6.40% |
2020-12-15 |
7.32 |
7.32 |
6.91 |
7.03 |
118917手 |
8404万 |
-0.19 |
-2.63% |
2020-12-14 |
7.45 |
7.46 |
7.14 |
7.22 |
89527手 |
6474万 |
-0.14 |
-1.90% |
2020-12-11 |
7.99 |
8.09 |
7.12 |
7.36 |
193817手 |
14412万 |
-0.41 |
-5.28% |
2020-12-10 |
8.03 |
8.32 |
7.77 |
7.77 |
164480手 |
13234万 |
-0.42 |
-5.13% |
2020-12-09 |
7.87 |
8.20 |
7.81 |
8.19 |
170489手 |
13653万 |
0.26 |
3.28% |
2020-12-08 |
7.99 |
8.14 |
7.82 |
7.93 |
147422手 |
11714万 |
-0.13 |
-1.61% |
2020-12-07 |
7.98 |
8.13 |
7.71 |
8.06 |
194421手 |
15445万 |
0.08 |
1.00% |
2020-12-04 |
7.90 |
8.39 |
7.76 |
7.98 |
320853手 |
25745万 |
0.08 |
1.01% |
2020-12-03 |
7.19 |
7.90 |
7.08 |
7.90 |
304197手 |
23206万 |
0.92 |
13.18% |
2020-11-30 |
6.90 |
7.04 |
6.85 |
6.98 |
66520手 |
4635万 |
0.12 |
1.75% |
2020-11-27 |
6.90 |
6.94 |
6.76 |
6.86 |
58241手 |
3985万 |
-0.04 |
-0.58% |
2020-11-26 |
6.95 |
7.01 |
6.81 |
6.90 |
90421手 |
6247万 |
-0.10 |
-1.43% |
2020-11-25 |
7.00 |
7.20 |
6.90 |
7.00 |
105941手 |
7449万 |
0.00 |
0.00% |
2020-11-24 |
7.13 |
7.14 |
6.93 |
7.00 |
89024手 |
6232万 |
-0.14 |
-1.96% |
2020-11-23 |
7.35 |
7.55 |
7.08 |
7.14 |
136855手 |
9895万 |
-0.25 |
-3.38% |
2020-11-20 |
7.40 |
7.52 |
7.26 |
7.39 |
99954手 |
7366万 |
-0.01 |
-0.14% |
2020-11-19 |
7.10 |
7.55 |
7.03 |
7.40 |
154336手 |
11319万 |
0.29 |
4.08% |
2020-11-18 |
6.99 |
7.13 |
6.91 |
7.11 |
105272手 |
7394万 |
0.12 |
1.72% |
2020-11-17 |
7.05 |
7.22 |
6.92 |
6.99 |
133752手 |
9418万 |
-0.05 |
-0.71% |
2020-11-16 |
6.78 |
7.14 |
6.65 |
7.04 |
169025手 |
11794万 |
0.24 |
3.53% |
2020-11-13 |
6.83 |
6.99 |
6.69 |
6.80 |
159217手 |
10848万 |
-0.24 |
-3.41% |
2020-11-12 |
6.48 |
7.25 |
6.42 |
7.04 |
260675手 |
18028万 |
0.44 |
6.67% |
2020-11-11 |
6.33 |
6.78 |
6.30 |
6.60 |
133224手 |
8642万 |
0.12 |
1.85% |
2020-11-10 |
6.80 |
6.94 |
6.43 |
6.48 |
156365手 |
10464万 |
-0.20 |
-2.99% |
2020-11-09 |
6.65 |
6.73 |
6.51 |
6.68 |
116310手 |
7730万 |
0.09 |
1.37% |
2020-11-06 |
6.44 |
6.78 |
6.23 |
6.59 |
147105手 |
9578万 |
0.23 |
3.62% |
2020-11-05 |
6.34 |
6.43 |
6.31 |
6.36 |
78460手 |
4992万 |
0.04 |
0.63% |
2020-11-04 |
6.48 |
6.48 |
6.22 |
6.32 |
91913手 |
5790万 |
-0.10 |
-1.56% |
2020-11-03 |
6.37 |
6.48 |
6.30 |
6.42 |
85716手 |
5479万 |
0.04 |
0.63% |
2020-11-02 |
6.39 |
6.50 |
6.26 |
6.38 |
100858手 |
6456万 |
0.08 |
1.27% |
2020-10-30 |
6.67 |
6.67 |
6.30 |
6.30 |
133068手 |
8606万 |
-0.39 |
-5.83% |
2020-10-29 |
6.48 |
6.94 |
6.37 |
6.69 |
147215手 |
9877万 |
0.16 |
2.45% |
2020-10-28 |
6.70 |
6.79 |
6.47 |
6.53 |
141017手 |
9258万 |
-0.23 |
-3.40% |
2020-10-27 |
6.97 |
7.07 |
6.65 |
6.76 |
145908手 |
9994万 |
-0.29 |
-4.11% |
2020-10-26 |
7.00 |
7.16 |
6.93 |
7.05 |
121167手 |
8522万 |
0.04 |
0.57% |
2020-10-23 |
7.11 |
7.14 |
6.87 |
7.01 |
147937手 |
10351万 |
-0.16 |
-2.23% |
2020-10-22 |
7.29 |
7.50 |
7.11 |
7.17 |
238854手 |
17362万 |
-0.22 |
-2.98% |
2020-10-21 |
7.03 |
7.80 |
6.96 |
7.39 |
377175手 |
28082万 |
0.29 |
4.08% |
2020-10-20 |
6.71 |
7.15 |
6.63 |
7.10 |
176320手 |
12165万 |
0.33 |
4.87% |
2020-10-19 |
6.99 |
7.04 |
6.70 |
6.77 |
174974手 |
11964万 |
-0.29 |
-4.11% |
2020-10-16 |
7.11 |
7.27 |
6.91 |
7.06 |
177737手 |
12519万 |
-0.08 |
-1.12% |
2020-10-15 |
7.15 |
7.40 |
6.85 |
7.14 |
296988手 |
21026万 |
-0.04 |
-0.56% |
2020-10-14 |
7.25 |
7.59 |
7.10 |
7.18 |
330994手 |
24022万 |
-0.28 |
-3.75% |
2020-10-13 |
7.40 |
7.60 |
7.25 |
7.46 |
360304手 |
26732万 |
0.28 |
3.90% |
2020-10-12 |
6.98 |
7.50 |
6.89 |
7.18 |
411808手 |
29781万 |
0.35 |
5.12% |
2020-10-09 |
6.32 |
6.83 |
6.22 |
6.83 |
319200手 |
21016万 |
0.62 |
9.98% |
2020-09-30 |
6.45 |
6.54 |
6.15 |
6.21 |
264998手 |
16686万 |
-0.30 |
-4.61% |
2020-09-29 |
6.70 |
6.89 |
6.28 |
6.51 |
389828手 |
25424万 |
-0.42 |
-6.06% |
2020-09-28 |
7.50 |
7.94 |
6.86 |
6.93 |
489073手 |
35310万 |
-0.69 |
-9.05% |
2020-09-25 |
9.26 |
9.26 |
7.60 |
7.62 |
726036手 |
61440万 |
-0.80 |
-9.50% |
2020-09-24 |
7.88 |
8.42 |
7.70 |
8.42 |
512386手 |
42415万 |
0.77 |
10.06% |
2020-09-23 |
6.95 |
7.65 |
6.92 |
7.65 |
281708手 |
20870万 |
0.70 |
10.07% |
2020-09-22 |
6.74 |
7.11 |
6.55 |
6.95 |
275358手 |
18889万 |
0.18 |
2.66% |
2020-09-21 |
7.41 |
7.45 |
6.68 |
6.77 |
335542手 |
23697万 |
-0.36 |
-5.05% |
2020-09-18 |
6.47 |
7.13 |
6.32 |
7.13 |
290492手 |
19827万 |
0.65 |
10.03% |
2020-09-17 |
6.77 |
6.92 |
6.36 |
6.48 |
226991手 |
14958万 |
-0.29 |
-4.28% |
2020-09-16 |
6.90 |
7.40 |
6.64 |
6.77 |
364621手 |
25817万 |
-0.19 |
-2.73% |
2020-09-15 |
6.80 |
6.96 |
6.13 |
6.96 |
419598手 |
27411万 |
0.63 |
9.95% |
2020-09-14 |
6.33 |
6.33 |
6.33 |
6.33 |
40004手 |
2532万 |
0.58 |
10.09% |
2020-09-11 |
5.49 |
5.87 |
5.41 |
5.75 |
152004手 |
8619万 |
0.41 |
7.68% |
2020-09-10 |
5.72 |
5.83 |
5.29 |
5.34 |
151341手 |
8336万 |
-0.38 |
-6.64% |
2020-09-09 |
6.13 |
6.13 |
5.71 |
5.72 |
125918手 |
7358万 |
-0.34 |
-5.61% |
2020-09-08 |
6.02 |
6.15 |
5.83 |
6.06 |
137453手 |
8262万 |
-0.06 |
-0.98% |
2020-09-07 |
5.77 |
6.24 |
5.70 |
6.12 |
290981手 |
17647万 |
0.32 |
5.52% |
2020-09-04 |
5.33 |
5.94 |
5.28 |
5.80 |
266207手 |
15218万 |
0.40 |
7.41% |
2020-09-03 |
5.60 |
5.66 |
5.40 |
5.40 |
143996手 |
7937万 |
-0.33 |
-5.76% |
2020-09-02 |
5.22 |
5.79 |
5.22 |
5.73 |
348620手 |
19057万 |
0.19 |
3.43% |