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 |
6.40 |
6.47 |
6.23 |
6.31 |
362143手 |
22913万 |
0.01 |
0.16% |
2021-02-26 |
6.19 |
6.50 |
6.14 |
6.30 |
469607手 |
29615万 |
0.19 |
3.11% |
2021-02-25 |
6.23 |
6.30 |
6.08 |
6.11 |
303586手 |
18669万 |
-0.17 |
-2.71% |
2021-02-24 |
6.38 |
6.42 |
6.20 |
6.28 |
293517手 |
18489万 |
-0.09 |
-1.41% |
2021-02-23 |
6.49 |
6.54 |
6.31 |
6.37 |
418271手 |
26761万 |
0.03 |
0.47% |
2021-02-22 |
6.09 |
6.59 |
6.08 |
6.34 |
614559手 |
39023万 |
0.29 |
4.79% |
2021-02-19 |
6.06 |
6.07 |
5.93 |
6.05 |
456792手 |
27414万 |
0.05 |
0.83% |
2021-02-18 |
5.80 |
6.08 |
5.76 |
6.00 |
434353手 |
25770万 |
0.27 |
4.71% |
2021-02-10 |
5.80 |
5.81 |
5.62 |
5.73 |
400128手 |
22881万 |
-0.06 |
-1.04% |
2021-02-09 |
5.70 |
5.88 |
5.54 |
5.79 |
478518手 |
27361万 |
0.14 |
2.48% |
2021-02-08 |
5.76 |
5.82 |
5.60 |
5.65 |
446994手 |
25414万 |
-0.16 |
-2.75% |
2021-02-05 |
6.13 |
6.22 |
5.77 |
5.81 |
521490手 |
30957万 |
-0.30 |
-4.91% |
2021-02-04 |
6.65 |
6.65 |
6.05 |
6.11 |
742356手 |
46451万 |
-0.61 |
-9.08% |
2021-02-03 |
7.50 |
7.62 |
6.71 |
6.72 |
931218手 |
65185万 |
-0.74 |
-9.92% |
2021-02-02 |
7.89 |
7.93 |
7.42 |
7.46 |
549099手 |
41881万 |
-0.43 |
-5.45% |
2021-02-01 |
7.60 |
7.93 |
7.46 |
7.89 |
545701手 |
42304万 |
0.31 |
4.09% |
2021-01-29 |
7.71 |
7.75 |
7.49 |
7.58 |
303461手 |
23048万 |
-0.07 |
-0.92% |
2021-01-28 |
7.49 |
7.82 |
7.40 |
7.65 |
403562手 |
31004万 |
0.10 |
1.32% |
2021-01-27 |
7.62 |
7.70 |
7.47 |
7.55 |
417595手 |
31551万 |
-0.14 |
-1.82% |
2021-01-26 |
7.66 |
7.75 |
7.51 |
7.69 |
414799手 |
31763万 |
0.11 |
1.45% |
2021-01-25 |
7.29 |
7.67 |
7.22 |
7.58 |
567600手 |
42633万 |
0.31 |
4.26% |
2021-01-22 |
7.12 |
7.33 |
7.00 |
7.27 |
259772手 |
18615万 |
0.11 |
1.54% |
2021-01-21 |
7.16 |
7.25 |
7.12 |
7.16 |
188334手 |
13498万 |
-0.05 |
-0.69% |
2021-01-20 |
7.27 |
7.42 |
7.17 |
7.21 |
233973手 |
16963万 |
0.01 |
0.14% |
2021-01-19 |
7.16 |
7.50 |
7.09 |
7.20 |
336108手 |
24340万 |
0.04 |
0.56% |
2021-01-18 |
7.14 |
7.25 |
7.08 |
7.16 |
176958手 |
12649万 |
0.02 |
0.28% |
2021-01-15 |
6.96 |
7.21 |
6.90 |
7.14 |
206820手 |
14587万 |
0.24 |
3.48% |
2021-01-14 |
6.80 |
7.11 |
6.79 |
6.90 |
210408手 |
14644万 |
0.04 |
0.58% |
2021-01-13 |
6.93 |
6.95 |
6.81 |
6.86 |
180441手 |
12392万 |
-0.05 |
-0.72% |
2021-01-12 |
6.85 |
6.96 |
6.77 |
6.91 |
218550手 |
14987万 |
0.00 |
0.00% |
2021-01-11 |
7.28 |
7.29 |
6.80 |
6.91 |
314661手 |
22121万 |
-0.37 |
-5.08% |
2021-01-08 |
7.29 |
7.41 |
7.19 |
7.28 |
238538手 |
17405万 |
-0.01 |
-0.14% |
2021-01-07 |
7.35 |
7.45 |
7.13 |
7.29 |
269693手 |
19588万 |
-0.07 |
-0.95% |
2021-01-06 |
7.50 |
7.50 |
7.24 |
7.36 |
228785手 |
16772万 |
-0.16 |
-2.13% |
2021-01-05 |
7.60 |
7.61 |
7.44 |
7.52 |
303335手 |
22767万 |
-0.07 |
-0.92% |
2021-01-04 |
7.43 |
7.74 |
7.34 |
7.59 |
521745手 |
39685万 |
0.29 |
3.97% |
2020-12-31 |
7.25 |
7.44 |
7.23 |
7.30 |
233019手 |
17048万 |
0.00 |
0.00% |
2020-12-30 |
7.30 |
7.46 |
7.28 |
7.30 |
221858手 |
16290万 |
-0.09 |
-1.22% |
2020-12-29 |
7.45 |
7.52 |
7.29 |
7.39 |
243847手 |
17981万 |
-0.11 |
-1.47% |
2020-12-28 |
7.42 |
7.54 |
7.32 |
7.50 |
352871手 |
26237万 |
0.08 |
1.08% |
2020-12-25 |
7.30 |
7.55 |
7.23 |
7.42 |
375977手 |
27864万 |
0.19 |
2.63% |
2020-12-24 |
7.22 |
7.50 |
7.15 |
7.23 |
343969手 |
25100万 |
0.01 |
0.14% |
2020-12-23 |
6.71 |
7.30 |
6.66 |
7.22 |
441312手 |
31281万 |
0.46 |
6.80% |
2020-12-22 |
6.85 |
6.90 |
6.69 |
6.76 |
165408手 |
11206万 |
-0.13 |
-1.89% |
2020-12-21 |
6.84 |
7.04 |
6.66 |
6.89 |
241246手 |
16569万 |
0.03 |
0.44% |
2020-12-18 |
6.88 |
7.00 |
6.82 |
6.86 |
150468手 |
10370万 |
0.01 |
0.15% |
2020-12-17 |
6.80 |
6.86 |
6.72 |
6.85 |
118815手 |
8084万 |
0.05 |
0.73% |
2020-12-16 |
6.79 |
6.89 |
6.77 |
6.80 |
92128手 |
6284万 |
0.01 |
0.15% |
2020-12-15 |
6.74 |
6.84 |
6.70 |
6.79 |
102365手 |
6925万 |
0.03 |
0.44% |
2020-12-14 |
6.85 |
6.87 |
6.70 |
6.76 |
123475手 |
8361万 |
-0.03 |
-0.44% |
2020-12-11 |
7.00 |
7.02 |
6.76 |
6.79 |
138268手 |
9474万 |
-0.26 |
-3.69% |
2020-12-10 |
6.89 |
7.06 |
6.86 |
7.05 |
130281手 |
9121万 |
0.18 |
2.62% |
2020-12-09 |
7.06 |
7.07 |
6.85 |
6.87 |
146039手 |
10189万 |
-0.15 |
-2.14% |
2020-12-08 |
7.09 |
7.09 |
6.95 |
7.02 |
113050手 |
7924万 |
0.01 |
0.14% |
2020-12-07 |
7.15 |
7.16 |
6.98 |
7.01 |
156773手 |
11043万 |
-0.14 |
-1.96% |
2020-12-04 |
7.10 |
7.16 |
7.05 |
7.15 |
122143手 |
8682万 |
0.03 |
0.42% |
2020-12-03 |
7.13 |
7.17 |
7.02 |
7.12 |
175538手 |
12456万 |
-0.04 |
-0.56% |
2020-11-30 |
7.37 |
7.43 |
7.15 |
7.16 |
224012手 |
16318万 |
-0.23 |
-3.11% |
2020-11-27 |
7.43 |
7.51 |
7.26 |
7.39 |
174203手 |
12804万 |
0.00 |
0.00% |
2020-11-26 |
7.50 |
7.58 |
7.36 |
7.39 |
241241手 |
17923万 |
-0.14 |
-1.86% |
2020-11-25 |
7.56 |
7.68 |
7.48 |
7.53 |
203233手 |
15381万 |
-0.05 |
-0.66% |
2020-11-24 |
7.65 |
7.67 |
7.50 |
7.58 |
152696手 |
11576万 |
-0.05 |
-0.66% |
2020-11-23 |
7.55 |
7.66 |
7.52 |
7.63 |
229707手 |
17479万 |
0.04 |
0.53% |
2020-11-20 |
7.34 |
7.60 |
7.31 |
7.59 |
198230手 |
14871万 |
0.23 |
3.12% |
2020-11-19 |
7.46 |
7.48 |
7.30 |
7.36 |
173978手 |
12827万 |
-0.11 |
-1.47% |
2020-11-18 |
7.33 |
7.49 |
7.29 |
7.47 |
218910手 |
16217万 |
0.18 |
2.47% |
2020-11-17 |
7.09 |
7.56 |
7.01 |
7.29 |
446095手 |
32596万 |
0.20 |
2.82% |
2020-11-16 |
7.21 |
7.27 |
7.03 |
7.09 |
356577手 |
25400万 |
-0.16 |
-2.21% |
2020-11-13 |
7.20 |
7.27 |
7.15 |
7.25 |
118687手 |
8556万 |
0.06 |
0.83% |
2020-11-12 |
7.22 |
7.29 |
7.13 |
7.19 |
165020手 |
11894万 |
-0.02 |
-0.28% |
2020-11-11 |
7.34 |
7.36 |
7.20 |
7.21 |
153682手 |
11164万 |
-0.10 |
-1.37% |
2020-11-10 |
7.50 |
7.50 |
7.28 |
7.31 |
259727手 |
19088万 |
-0.18 |
-2.40% |
2020-11-09 |
7.48 |
7.66 |
7.42 |
7.49 |
251118手 |
18898万 |
0.04 |
0.54% |
2020-11-06 |
7.60 |
7.61 |
7.41 |
7.45 |
156424手 |
11670万 |
-0.13 |
-1.72% |
2020-11-05 |
7.53 |
7.62 |
7.46 |
7.58 |
188404手 |
14215万 |
0.13 |
1.75% |
2020-11-04 |
7.61 |
7.64 |
7.43 |
7.45 |
194096手 |
14542万 |
-0.11 |
-1.46% |
2020-11-03 |
7.72 |
7.76 |
7.50 |
7.56 |
211820手 |
16067万 |
-0.06 |
-0.79% |
2020-11-02 |
7.57 |
7.89 |
7.48 |
7.62 |
314853手 |
24238万 |
0.05 |
0.66% |
2020-10-30 |
7.74 |
7.85 |
7.55 |
7.57 |
281001手 |
21594万 |
-0.09 |
-1.18% |
2020-10-29 |
7.70 |
7.88 |
7.62 |
7.66 |
239669手 |
18531万 |
-0.05 |
-0.65% |
2020-10-28 |
7.79 |
7.84 |
7.69 |
7.71 |
261885手 |
20307万 |
-0.13 |
-1.66% |
2020-10-27 |
7.88 |
7.99 |
7.70 |
7.84 |
275582手 |
21548万 |
-0.17 |
-2.12% |
2020-10-26 |
7.82 |
8.10 |
7.79 |
8.01 |
309316手 |
24607万 |
0.19 |
2.43% |
2020-10-23 |
7.73 |
7.92 |
7.67 |
7.82 |
207987手 |
16252万 |
0.09 |
1.16% |
2020-10-22 |
7.83 |
7.85 |
7.58 |
7.73 |
221044手 |
17027万 |
-0.10 |
-1.28% |
2020-10-21 |
7.55 |
7.96 |
7.52 |
7.83 |
425486手 |
32913万 |
0.29 |
3.85% |
2020-10-20 |
7.50 |
7.60 |
7.44 |
7.54 |
221559手 |
16682万 |
0.00 |
0.00% |
2020-10-19 |
7.50 |
7.67 |
7.40 |
7.54 |
338062手 |
25581万 |
0.11 |
1.48% |
2020-10-16 |
7.33 |
7.53 |
7.33 |
7.43 |
328950手 |
24515万 |
0.13 |
1.78% |
2020-10-15 |
7.16 |
7.52 |
7.16 |
7.30 |
410574手 |
30234万 |
0.09 |
1.25% |
2020-10-14 |
7.13 |
7.33 |
7.02 |
7.21 |
412966手 |
29669万 |
0.40 |
5.87% |
2020-10-13 |
6.94 |
6.95 |
6.74 |
6.81 |
137158手 |
9367万 |
-0.14 |
-2.01% |
2020-10-12 |
6.80 |
6.96 |
6.76 |
6.95 |
154419手 |
10600万 |
0.16 |
2.36% |
2020-10-09 |
6.46 |
6.90 |
6.46 |
6.79 |
170023手 |
11477万 |
0.39 |
6.09% |
2020-09-30 |
6.50 |
6.55 |
6.31 |
6.40 |
95510手 |
6119万 |
-0.10 |
-1.54% |
2020-09-29 |
6.35 |
6.56 |
6.35 |
6.50 |
110395手 |
7152万 |
0.12 |
1.88% |
2020-09-28 |
6.31 |
6.48 |
6.31 |
6.38 |
82519手 |
5269万 |
0.00 |
0.00% |
2020-09-25 |
6.41 |
6.48 |
6.29 |
6.38 |
82791手 |
5275万 |
-0.04 |
-0.62% |
2020-09-24 |
6.64 |
6.65 |
6.40 |
6.42 |
110084手 |
7131万 |
-0.20 |
-3.02% |
2020-09-23 |
6.60 |
6.67 |
6.56 |
6.62 |
62548手 |
4136万 |
-0.01 |
-0.15% |
2020-09-22 |
6.65 |
6.73 |
6.58 |
6.63 |
117520手 |
7814万 |
-0.07 |
-1.04% |
2020-09-21 |
6.94 |
6.95 |
6.68 |
6.70 |
142581手 |
9652万 |
-0.22 |
-3.18% |
2020-09-18 |
6.68 |
6.93 |
6.68 |
6.92 |
155516手 |
10621万 |
0.23 |
3.44% |
2020-09-17 |
6.67 |
6.75 |
6.61 |
6.69 |
98127手 |
6558万 |
0.02 |
0.30% |
2020-09-16 |
6.63 |
6.81 |
6.61 |
6.67 |
115568手 |
7727万 |
0.05 |
0.76% |
2020-09-15 |
6.58 |
6.65 |
6.46 |
6.62 |
156824手 |
10309万 |
-0.04 |
-0.60% |
2020-09-14 |
6.72 |
6.83 |
6.44 |
6.66 |
258528手 |
17073万 |
-0.04 |
-0.60% |
2020-09-11 |
6.78 |
6.85 |
6.65 |
6.70 |
111030手 |
7466万 |
-0.08 |
-1.18% |
2020-09-10 |
6.85 |
6.95 |
6.75 |
6.78 |
152752手 |
10477万 |
-0.04 |
-0.59% |
2020-09-09 |
6.81 |
6.93 |
6.78 |
6.82 |
193225手 |
13262万 |
-0.05 |
-0.73% |
2020-09-08 |
6.75 |
6.89 |
6.69 |
6.87 |
114643手 |
7801万 |
0.19 |
2.84% |
2020-09-07 |
6.86 |
6.92 |
6.67 |
6.68 |
149167手 |
10134万 |
-0.19 |
-2.77% |
2020-09-04 |
6.81 |
6.89 |
6.74 |
6.87 |
117455手 |
7994万 |
-0.04 |
-0.58% |
2020-09-03 |
6.94 |
7.07 |
6.86 |
6.91 |
156504手 |
10860万 |
-0.01 |
-0.14% |
2020-09-02 |
7.09 |
7.10 |
6.87 |
6.92 |
144754手 |
10072万 |
-0.17 |
-2.40% |
2020-09-01 |
7.05 |
7.14 |
6.95 |
7.09 |
139312手 |
9829万 |
0.09 |
1.29% |