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 |
2021-01-18 |
4.42 |
4.70 |
4.41 |
4.59 |
157349手 |
7191万 |
0.17 |
3.85% |
2021-01-15 |
4.39 |
4.45 |
4.37 |
4.42 |
95366手 |
4211万 |
0.02 |
0.46% |
2021-01-14 |
4.38 |
4.44 |
4.33 |
4.40 |
126776手 |
5560万 |
0.01 |
0.23% |
2021-01-13 |
4.36 |
4.47 |
4.27 |
4.39 |
184212手 |
8029万 |
0.01 |
0.23% |
2021-01-12 |
4.41 |
4.52 |
4.32 |
4.38 |
140196手 |
6195万 |
-0.03 |
-0.68% |
2021-01-11 |
4.52 |
4.57 |
4.35 |
4.41 |
200023手 |
8883万 |
-0.11 |
-2.43% |
2021-01-08 |
4.45 |
4.73 |
4.38 |
4.52 |
236116手 |
10822万 |
-0.01 |
-0.22% |
2021-01-07 |
4.84 |
4.87 |
4.40 |
4.53 |
403995手 |
18570万 |
-0.35 |
-7.17% |
2021-01-06 |
4.33 |
5.14 |
4.33 |
4.88 |
582029手 |
27648万 |
0.13 |
2.74% |
2021-01-05 |
4.75 |
4.75 |
4.75 |
4.75 |
64109手 |
3045万 |
-0.53 |
-10.04% |
2021-01-04 |
5.28 |
5.28 |
5.28 |
5.28 |
67949手 |
3587万 |
-0.59 |
-10.05% |
2020-12-31 |
5.67 |
5.93 |
5.65 |
5.87 |
155184手 |
9001万 |
0.20 |
3.53% |
2020-12-30 |
5.70 |
5.73 |
5.63 |
5.67 |
91391手 |
5188万 |
-0.04 |
-0.70% |
2020-12-29 |
5.69 |
5.87 |
5.63 |
5.71 |
118386手 |
6830万 |
0.02 |
0.35% |
2020-12-28 |
5.91 |
5.91 |
5.65 |
5.69 |
146737手 |
8405万 |
-0.24 |
-4.05% |
2020-12-25 |
5.88 |
6.05 |
5.82 |
5.93 |
85796手 |
5111万 |
0.08 |
1.37% |
2020-12-24 |
5.99 |
5.99 |
5.81 |
5.85 |
154407手 |
9061万 |
-0.24 |
-3.94% |
2020-12-23 |
6.09 |
6.16 |
6.05 |
6.09 |
79776手 |
4846万 |
-0.01 |
-0.16% |
2020-12-22 |
6.25 |
6.28 |
6.07 |
6.10 |
147401手 |
9090万 |
-0.19 |
-3.02% |
2020-12-21 |
6.32 |
6.35 |
6.25 |
6.29 |
86221手 |
5432万 |
-0.03 |
-0.47% |
2020-12-18 |
6.36 |
6.45 |
6.29 |
6.32 |
93155手 |
5911万 |
-0.04 |
-0.63% |
2020-12-17 |
6.33 |
6.46 |
6.26 |
6.36 |
121623手 |
7737万 |
0.05 |
0.79% |
2020-12-16 |
6.50 |
6.50 |
6.21 |
6.31 |
183204手 |
11575万 |
-0.23 |
-3.52% |
2020-12-15 |
6.51 |
6.73 |
6.51 |
6.54 |
104905手 |
6933万 |
-0.07 |
-1.06% |
2020-12-14 |
6.54 |
6.62 |
6.45 |
6.61 |
90200手 |
5912万 |
0.07 |
1.07% |
2020-12-11 |
6.87 |
6.87 |
6.51 |
6.54 |
217078手 |
14406万 |
-0.33 |
-4.80% |
2020-12-10 |
6.77 |
6.94 |
6.77 |
6.87 |
112212手 |
7696万 |
0.05 |
0.73% |
2020-12-09 |
7.03 |
7.03 |
6.82 |
6.82 |
153675手 |
10620万 |
-0.21 |
-2.99% |
2020-12-08 |
7.00 |
7.14 |
6.91 |
7.03 |
154570手 |
10829万 |
0.03 |
0.43% |
2020-12-07 |
7.23 |
7.29 |
6.98 |
7.00 |
281569手 |
19937万 |
-0.22 |
-3.05% |
2020-12-04 |
6.79 |
7.30 |
6.75 |
7.22 |
375248手 |
26623万 |
0.41 |
6.02% |
2020-12-03 |
6.77 |
6.89 |
6.69 |
6.81 |
152402手 |
10356万 |
-0.11 |
-1.59% |
2020-11-30 |
6.88 |
7.07 |
6.85 |
6.92 |
230431手 |
16033万 |
-0.12 |
-1.71% |
2020-11-27 |
6.75 |
7.09 |
6.70 |
7.04 |
313014手 |
21793万 |
0.24 |
3.53% |
2020-11-26 |
6.53 |
6.97 |
6.43 |
6.80 |
359177手 |
24402万 |
0.26 |
3.98% |
2020-11-25 |
6.71 |
6.74 |
6.51 |
6.54 |
160677手 |
10661万 |
-0.15 |
-2.24% |
2020-11-24 |
6.67 |
6.77 |
6.65 |
6.69 |
99099手 |
6646万 |
-0.01 |
-0.15% |
2020-11-23 |
6.80 |
6.80 |
6.62 |
6.70 |
143949手 |
9629万 |
-0.14 |
-2.05% |
2020-11-20 |
6.81 |
6.86 |
6.71 |
6.84 |
96582手 |
6566万 |
0.04 |
0.59% |
2020-11-19 |
6.79 |
6.85 |
6.70 |
6.80 |
86072手 |
5836万 |
0.02 |
0.29% |
2020-11-18 |
6.73 |
6.86 |
6.70 |
6.78 |
87141手 |
5911万 |
0.03 |
0.44% |
2020-11-17 |
6.81 |
6.89 |
6.71 |
6.75 |
139904手 |
9489万 |
-0.03 |
-0.44% |
2020-11-16 |
6.59 |
6.85 |
6.56 |
6.78 |
151445手 |
10169万 |
0.21 |
3.20% |
2020-11-13 |
6.54 |
6.62 |
6.44 |
6.57 |
84252手 |
5512万 |
0.00 |
0.00% |
2020-11-12 |
6.60 |
6.63 |
6.53 |
6.57 |
75510手 |
4962万 |
-0.02 |
-0.30% |
2020-11-11 |
6.67 |
6.68 |
6.56 |
6.59 |
111908手 |
7398万 |
-0.16 |
-2.37% |
2020-11-10 |
6.90 |
6.98 |
6.66 |
6.75 |
236864手 |
16056万 |
0.16 |
2.43% |
2020-11-09 |
6.54 |
6.65 |
6.54 |
6.59 |
140804手 |
9303万 |
0.06 |
0.92% |
2020-11-06 |
6.62 |
6.64 |
6.47 |
6.53 |
110725手 |
7236万 |
-0.05 |
-0.76% |
2020-11-05 |
6.50 |
6.65 |
6.47 |
6.58 |
152607手 |
10017万 |
0.14 |
2.17% |
2020-11-04 |
6.60 |
6.61 |
6.37 |
6.44 |
107783手 |
6957万 |
-0.07 |
-1.07% |
2020-11-03 |
6.22 |
6.55 |
6.20 |
6.51 |
177588手 |
11399万 |
0.29 |
4.66% |
2020-11-02 |
6.36 |
6.40 |
6.17 |
6.22 |
129836手 |
8122万 |
-0.13 |
-2.05% |
2020-10-30 |
6.54 |
6.63 |
6.35 |
6.35 |
173396手 |
11256万 |
-0.17 |
-2.61% |
2020-10-29 |
6.50 |
6.57 |
6.45 |
6.52 |
121053手 |
7893万 |
-0.11 |
-1.66% |
2020-10-28 |
6.60 |
6.68 |
6.40 |
6.63 |
192823手 |
12610万 |
0.03 |
0.46% |
2020-10-27 |
6.74 |
6.75 |
6.56 |
6.60 |
185501手 |
12308万 |
-0.16 |
-2.37% |
2020-10-26 |
6.92 |
6.95 |
6.70 |
6.76 |
144014手 |
9779万 |
-0.15 |
-2.17% |
2020-10-23 |
7.02 |
7.09 |
6.88 |
6.91 |
133157手 |
9309万 |
-0.11 |
-1.57% |
2020-10-22 |
7.11 |
7.12 |
6.92 |
7.02 |
150663手 |
10550万 |
-0.10 |
-1.40% |
2020-10-21 |
7.22 |
7.30 |
7.12 |
7.12 |
114362手 |
8204万 |
-0.10 |
-1.39% |
2020-10-20 |
7.18 |
7.24 |
7.10 |
7.22 |
119041手 |
8533万 |
0.00 |
0.00% |
2020-10-19 |
7.28 |
7.40 |
7.17 |
7.22 |
157221手 |
11443万 |
-0.07 |
-0.96% |
2020-10-16 |
7.19 |
7.30 |
7.10 |
7.29 |
181857手 |
13050万 |
0.02 |
0.28% |
2020-10-15 |
7.25 |
7.45 |
7.22 |
7.27 |
184143手 |
13489万 |
-0.06 |
-0.82% |
2020-10-14 |
7.51 |
7.57 |
7.30 |
7.33 |
271060手 |
20076万 |
-0.27 |
-3.55% |
2020-10-13 |
7.89 |
7.89 |
7.45 |
7.60 |
410536手 |
31162万 |
-0.30 |
-3.80% |
2020-10-12 |
7.94 |
7.94 |
7.70 |
7.90 |
396970手 |
31030万 |
-0.09 |
-1.13% |
2020-10-09 |
8.51 |
8.64 |
7.52 |
7.99 |
477655手 |
39052万 |
-0.36 |
-4.31% |
2020-09-30 |
8.15 |
8.49 |
7.91 |
8.35 |
323507手 |
26367万 |
0.33 |
4.12% |
2020-09-29 |
8.53 |
8.56 |
7.80 |
8.02 |
362268手 |
29305万 |
-0.44 |
-5.20% |
2020-09-28 |
9.02 |
9.07 |
8.40 |
8.46 |
282747手 |
24511万 |
-0.41 |
-4.62% |
2020-09-25 |
9.01 |
9.15 |
8.62 |
8.87 |
278352手 |
24621万 |
-0.21 |
-2.31% |
2020-09-24 |
8.91 |
9.32 |
8.82 |
9.08 |
324469手 |
29677万 |
0.18 |
2.02% |
2020-09-23 |
9.12 |
9.17 |
8.75 |
8.90 |
247534手 |
22082万 |
-0.16 |
-1.77% |
2020-09-22 |
9.22 |
9.37 |
8.96 |
9.06 |
281731手 |
25690万 |
-0.29 |
-3.10% |
2020-09-21 |
9.22 |
9.52 |
9.12 |
9.35 |
233348手 |
21766万 |
0.12 |
1.30% |
2020-09-18 |
9.13 |
9.27 |
9.09 |
9.23 |
194835手 |
17907万 |
0.11 |
1.21% |
2020-09-17 |
9.26 |
9.30 |
9.02 |
9.12 |
287604手 |
26283万 |
-0.29 |
-3.08% |
2020-09-16 |
9.68 |
9.83 |
9.31 |
9.41 |
295827手 |
28170万 |
-0.12 |
-1.26% |
2020-09-15 |
9.41 |
9.68 |
9.30 |
9.53 |
334035手 |
31631万 |
0.06 |
0.63% |
2020-09-14 |
9.53 |
9.68 |
9.35 |
9.47 |
311600手 |
29613万 |
-0.04 |
-0.42% |
2020-09-11 |
8.84 |
9.54 |
8.83 |
9.51 |
424200手 |
39486万 |
0.64 |
7.21% |
2020-09-10 |
9.23 |
9.28 |
8.87 |
8.87 |
281380手 |
25389万 |
-0.32 |
-3.48% |
2020-09-09 |
9.16 |
9.33 |
9.00 |
9.19 |
252101手 |
23123万 |
-0.12 |
-1.29% |
2020-09-08 |
9.18 |
9.31 |
9.06 |
9.31 |
254391手 |
23400万 |
0.18 |
1.97% |
2020-09-07 |
9.51 |
9.60 |
9.06 |
9.13 |
438130手 |
40707万 |
-0.42 |
-4.40% |
2020-09-04 |
9.41 |
9.67 |
9.30 |
9.55 |
414953手 |
39422万 |
-0.01 |
-0.10% |
2020-09-03 |
9.33 |
9.68 |
9.20 |
9.56 |
407794手 |
38696万 |
0.19 |
2.03% |
2020-09-02 |
9.27 |
9.60 |
9.10 |
9.37 |
466710手 |
43600万 |
0.17 |
1.85% |
2020-09-01 |
9.19 |
9.32 |
9.04 |
9.20 |
409337手 |
37500万 |
0.13 |
1.43% |
N 2020-08-31 |
8.86 |
9.45 |
8.72 |
9.07 |
639669手 |
58479万 |
0.45 |
5.22% |
N 2020-08-28 |
8.33 |
8.76 |
8.26 |
8.62 |
402509手 |
34578万 |
0.37 |
4.49% |
N 2020-08-27 |
8.35 |
8.53 |
8.21 |
8.25 |
245996手 |
20533万 |
-0.17 |
-2.02% |
2020-08-26 |
8.36 |
8.62 |
8.25 |
8.42 |
338382手 |
28684万 |
0.03 |
0.36% |
2020-08-25 |
8.53 |
8.77 |
8.35 |
8.39 |
287239手 |
24433万 |
-0.25 |
-2.89% |
2020-08-24 |
8.46 |
8.85 |
8.24 |
8.64 |
366817手 |
31328万 |
0.18 |
2.13% |
2020-08-21 |
8.28 |
8.59 |
8.20 |
8.46 |
315226手 |
26449万 |
0.18 |
2.17% |
2020-08-20 |
8.08 |
8.41 |
8.00 |
8.28 |
285000手 |
23523万 |
0.14 |
1.72% |
2020-08-19 |
8.56 |
8.57 |
8.11 |
8.14 |
305555手 |
25390万 |
-0.41 |
-4.79% |
2020-08-18 |
8.41 |
8.72 |
8.30 |
8.55 |
344265手 |
29305万 |
0.01 |
0.12% |
2020-08-17 |
8.79 |
8.80 |
8.40 |
8.54 |
422205手 |
36132万 |
-0.05 |
-0.58% |
2020-08-14 |
8.59 |
8.68 |
8.32 |
8.59 |
433335手 |
36987万 |
0.15 |
1.78% |
2020-08-13 |
8.25 |
8.65 |
8.10 |
8.44 |
479628手 |
40210万 |
0.34 |
4.20% |
N 2020-08-12 |
7.81 |
8.14 |
7.80 |
8.10 |
325623手 |
26057万 |
0.20 |
2.53% |
N 2020-08-11 |
7.96 |
8.23 |
7.77 |
7.90 |
387968手 |
31071万 |
0.03 |
0.38% |
N 2020-08-10 |
7.81 |
8.05 |
7.74 |
7.87 |
197511手 |
15500万 |
0.08 |
1.03% |
2020-08-07 |
7.85 |
7.85 |
7.51 |
7.79 |
205287手 |
15771万 |
-0.01 |
-0.13% |
2020-08-06 |
7.88 |
7.94 |
7.63 |
7.80 |
219695手 |
17050万 |
-0.12 |
-1.51% |
2020-08-05 |
7.83 |
8.07 |
7.76 |
7.92 |
211167手 |
16702万 |
-0.03 |
-0.38% |
2020-08-04 |
8.21 |
8.22 |
7.82 |
7.95 |
418027手 |
33502万 |
-0.12 |
-1.49% |
N 2020-08-03 |
7.60 |
8.07 |
7.55 |
8.07 |
360473手 |
28618万 |
0.73 |
9.95% |
N 2020-07-31 |
7.23 |
7.44 |
7.21 |
7.34 |
135227手 |
9910万 |
0.04 |
0.55% |
2020-07-30 |
7.42 |
7.57 |
7.29 |
7.30 |
164450手 |
12149万 |
-0.15 |
-2.01% |
2020-07-29 |
7.21 |
7.47 |
7.08 |
7.45 |
182789手 |
13371万 |
0.24 |
3.33% |
2020-07-28 |
7.24 |
7.27 |
7.13 |
7.21 |
128957手 |
9264万 |
0.04 |
0.56% |
2020-07-27 |
7.40 |
7.49 |
7.05 |
7.17 |
195327手 |
14087万 |
-0.17 |
-2.32% |
2020-07-24 |
7.92 |
8.03 |
7.25 |
7.34 |
301220手 |
22990万 |
-0.59 |
-7.44% |
2020-07-23 |
8.10 |
8.27 |
7.80 |
7.93 |
284728手 |
22691万 |
-0.25 |
-3.06% |
N 2020-07-22 |
7.79 |
8.29 |
7.62 |
8.18 |
413559手 |
33192万 |
0.31 |
3.94% |
2020-07-21 |
8.13 |
8.13 |
7.80 |
7.87 |
261066手 |
20681万 |
-0.26 |
-3.20% |
2020-07-20 |
8.12 |
8.25 |
8.00 |
8.13 |
306616手 |
24836万 |
0.15 |
1.88% |