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 |
8.09 |
8.25 |
8.07 |
8.17 |
65328手 |
5328万 |
0.09 |
1.11% |
2021-02-26 |
7.84 |
8.20 |
7.75 |
8.08 |
86826手 |
6961万 |
0.00 |
0.00% |
2021-02-25 |
8.30 |
8.46 |
8.07 |
8.08 |
95139手 |
7816万 |
0.01 |
0.12% |
2021-02-24 |
8.12 |
8.35 |
8.04 |
8.07 |
123874手 |
10099万 |
-0.32 |
-3.81% |
2021-02-23 |
8.46 |
8.86 |
8.25 |
8.39 |
208937手 |
17782万 |
0.14 |
1.70% |
2021-02-22 |
7.90 |
8.55 |
7.90 |
8.25 |
189281手 |
15672万 |
0.44 |
5.63% |
2021-02-19 |
7.66 |
7.86 |
7.62 |
7.81 |
77732手 |
6052万 |
0.20 |
2.63% |
2021-02-18 |
7.25 |
7.65 |
7.25 |
7.61 |
74502手 |
5576万 |
0.48 |
6.73% |
2021-02-10 |
7.13 |
7.27 |
7.10 |
7.13 |
37115手 |
2656万 |
0.00 |
0.00% |
2021-02-09 |
7.50 |
7.50 |
6.91 |
7.13 |
89406手 |
6344万 |
-0.35 |
-4.68% |
2021-02-08 |
7.62 |
7.66 |
7.44 |
7.48 |
39920手 |
2999万 |
-0.12 |
-1.58% |
2021-02-05 |
7.76 |
7.83 |
7.60 |
7.60 |
49343手 |
3795万 |
-0.16 |
-2.06% |
2021-02-04 |
8.00 |
8.00 |
7.72 |
7.76 |
53878手 |
4220万 |
-0.29 |
-3.60% |
2021-02-03 |
7.81 |
8.05 |
7.72 |
8.05 |
82383手 |
6541万 |
0.27 |
3.47% |
2021-02-02 |
7.88 |
7.89 |
7.72 |
7.78 |
34376手 |
2681万 |
-0.05 |
-0.64% |
2021-02-01 |
7.72 |
7.84 |
7.64 |
7.83 |
35890手 |
2778万 |
0.13 |
1.69% |
2021-01-29 |
7.75 |
7.84 |
7.59 |
7.70 |
48290手 |
3722万 |
-0.08 |
-1.03% |
2021-01-28 |
7.89 |
8.00 |
7.76 |
7.78 |
50738手 |
3989万 |
-0.25 |
-3.11% |
2021-01-27 |
7.89 |
8.07 |
7.78 |
8.03 |
58448手 |
4641万 |
0.15 |
1.90% |
2021-01-26 |
7.71 |
7.88 |
7.65 |
7.88 |
45761手 |
3552万 |
0.12 |
1.55% |
2021-01-25 |
7.79 |
7.82 |
7.62 |
7.76 |
42002手 |
3244万 |
-0.04 |
-0.51% |
2021-01-22 |
7.90 |
7.90 |
7.73 |
7.80 |
58898手 |
4597万 |
-0.22 |
-2.74% |
2021-01-21 |
8.00 |
8.10 |
7.94 |
8.02 |
52464手 |
4207万 |
-0.04 |
-0.50% |
2021-01-20 |
8.00 |
8.10 |
7.70 |
8.06 |
78658手 |
6200万 |
-0.06 |
-0.74% |
2021-01-19 |
8.26 |
8.26 |
8.02 |
8.12 |
71624手 |
5806万 |
-0.16 |
-1.93% |
2021-01-18 |
8.10 |
8.32 |
8.00 |
8.28 |
114455手 |
9394万 |
0.19 |
2.35% |
2021-01-15 |
7.93 |
8.27 |
7.93 |
8.09 |
143684手 |
11686万 |
0.43 |
5.61% |
2021-01-14 |
7.59 |
7.70 |
7.55 |
7.66 |
40762手 |
3115万 |
0.11 |
1.46% |
2021-01-13 |
7.76 |
7.77 |
7.42 |
7.55 |
72448手 |
5464万 |
-0.21 |
-2.71% |
2021-01-12 |
7.63 |
7.83 |
7.61 |
7.76 |
61950手 |
4782万 |
0.05 |
0.65% |
2021-01-11 |
8.03 |
8.03 |
7.69 |
7.71 |
96554手 |
7532万 |
-0.38 |
-4.70% |
2021-01-08 |
8.39 |
8.39 |
8.02 |
8.09 |
114132手 |
9349万 |
-0.47 |
-5.49% |
2021-01-07 |
8.12 |
9.03 |
8.01 |
8.56 |
194148手 |
16430万 |
0.35 |
4.26% |
2021-01-06 |
8.25 |
8.33 |
7.99 |
8.21 |
128769手 |
10549万 |
0.12 |
1.48% |
2021-01-05 |
7.89 |
8.22 |
7.82 |
8.09 |
94159手 |
7603万 |
0.16 |
2.02% |
2021-01-04 |
7.68 |
8.03 |
7.68 |
7.93 |
74751手 |
5881万 |
0.26 |
3.39% |
2020-12-31 |
7.62 |
7.74 |
7.60 |
7.67 |
43545手 |
3335万 |
0.01 |
0.13% |
2020-12-30 |
7.75 |
7.84 |
7.60 |
7.66 |
52804手 |
4053万 |
-0.10 |
-1.29% |
2020-12-29 |
7.78 |
7.97 |
7.60 |
7.76 |
63823手 |
4998万 |
-0.01 |
-0.13% |
2020-12-28 |
7.76 |
7.96 |
7.68 |
7.77 |
65261手 |
5099万 |
0.03 |
0.39% |
2020-12-25 |
7.80 |
7.85 |
7.66 |
7.74 |
58329手 |
4518万 |
-0.13 |
-1.65% |
2020-12-24 |
8.10 |
8.15 |
7.87 |
7.87 |
77172手 |
6180万 |
-0.26 |
-3.20% |
2020-12-23 |
8.04 |
8.23 |
8.03 |
8.13 |
86931手 |
7076万 |
0.03 |
0.37% |
2020-12-22 |
8.21 |
8.34 |
8.07 |
8.10 |
118025手 |
9671万 |
-0.20 |
-2.41% |
2020-12-21 |
7.82 |
8.38 |
7.82 |
8.30 |
158720手 |
13014万 |
0.42 |
5.33% |
2020-12-18 |
7.99 |
8.12 |
7.84 |
7.88 |
64903手 |
5177万 |
-0.10 |
-1.25% |
2020-12-17 |
7.78 |
8.05 |
7.74 |
7.98 |
79125手 |
6277万 |
0.21 |
2.70% |
2020-12-16 |
7.65 |
7.83 |
7.51 |
7.77 |
50044手 |
3842万 |
0.12 |
1.57% |
2020-12-15 |
7.69 |
7.74 |
7.62 |
7.65 |
23879手 |
1828万 |
-0.09 |
-1.16% |
2020-12-14 |
7.56 |
7.82 |
7.43 |
7.74 |
41156手 |
3148万 |
0.16 |
2.11% |
2020-12-11 |
7.73 |
7.83 |
7.48 |
7.58 |
42217手 |
3218万 |
-0.16 |
-2.07% |
2020-12-10 |
7.70 |
7.82 |
7.66 |
7.74 |
30482手 |
2362万 |
0.05 |
0.65% |
2020-12-09 |
7.87 |
7.87 |
7.68 |
7.69 |
53850手 |
4179万 |
-0.22 |
-2.78% |
2020-12-08 |
7.98 |
8.02 |
7.90 |
7.91 |
31458手 |
2496万 |
-0.08 |
-1.00% |
2020-12-07 |
7.90 |
8.04 |
7.90 |
7.99 |
36402手 |
2897万 |
0.00 |
0.00% |
2020-12-04 |
8.05 |
8.13 |
7.96 |
7.99 |
61267手 |
4919万 |
-0.13 |
-1.60% |
2020-12-03 |
8.14 |
8.16 |
8.02 |
8.12 |
53334手 |
4321万 |
0.02 |
0.25% |
2020-11-30 |
8.16 |
8.31 |
8.06 |
8.10 |
59050手 |
4824万 |
-0.03 |
-0.37% |
2020-11-27 |
8.18 |
8.22 |
8.01 |
8.13 |
45538手 |
3688万 |
-0.04 |
-0.49% |
2020-11-26 |
8.22 |
8.37 |
8.10 |
8.17 |
57334手 |
4716万 |
-0.13 |
-1.57% |
2020-11-25 |
8.60 |
8.60 |
8.30 |
8.30 |
98009手 |
8272万 |
-0.25 |
-2.92% |
2020-11-24 |
8.11 |
8.76 |
8.05 |
8.55 |
158093手 |
13281万 |
0.46 |
5.69% |
2020-11-23 |
7.95 |
8.09 |
7.85 |
8.09 |
67562手 |
5380万 |
0.15 |
1.89% |
2020-11-20 |
7.97 |
7.97 |
7.80 |
7.94 |
51210手 |
4035万 |
0.00 |
0.00% |
2020-11-19 |
8.02 |
8.02 |
7.88 |
7.94 |
48747手 |
3859万 |
-0.07 |
-0.87% |
2020-11-18 |
8.05 |
8.17 |
7.94 |
8.01 |
77338手 |
6215万 |
-0.11 |
-1.35% |
2020-11-17 |
7.85 |
8.27 |
7.85 |
8.12 |
125797手 |
10223万 |
0.27 |
3.44% |
2020-11-16 |
7.82 |
7.92 |
7.73 |
7.85 |
72905手 |
5697万 |
-0.02 |
-0.25% |
2020-11-13 |
8.02 |
8.11 |
7.85 |
7.87 |
61827手 |
4899万 |
-0.24 |
-2.96% |
2020-11-12 |
8.40 |
8.43 |
8.01 |
8.11 |
70098手 |
5718万 |
-0.20 |
-2.41% |
2020-11-11 |
8.16 |
8.40 |
8.10 |
8.31 |
85919手 |
7121万 |
0.09 |
1.09% |
2020-11-10 |
8.18 |
8.32 |
8.01 |
8.22 |
78473手 |
6384万 |
0.02 |
0.24% |
2020-11-09 |
8.16 |
8.32 |
8.14 |
8.20 |
57305手 |
4706万 |
0.07 |
0.86% |
2020-11-06 |
8.26 |
8.26 |
8.06 |
8.13 |
46474手 |
3779万 |
-0.17 |
-2.05% |
2020-11-05 |
8.31 |
8.49 |
8.18 |
8.30 |
68023手 |
5635万 |
-0.01 |
-0.12% |
2020-11-04 |
8.12 |
8.33 |
8.05 |
8.31 |
64690手 |
5305万 |
0.11 |
1.34% |
2020-11-03 |
7.85 |
8.24 |
7.85 |
8.20 |
83943手 |
6787万 |
0.41 |
5.26% |
2020-11-02 |
7.97 |
7.98 |
7.66 |
7.79 |
71273手 |
5544万 |
-0.21 |
-2.62% |
2020-10-30 |
8.11 |
8.18 |
8.00 |
8.00 |
61817手 |
4985万 |
-0.18 |
-2.20% |
2020-10-29 |
8.05 |
8.34 |
7.92 |
8.18 |
74739手 |
6097万 |
0.03 |
0.37% |
2020-10-28 |
8.25 |
8.29 |
8.09 |
8.15 |
48151手 |
3929万 |
-0.19 |
-2.28% |
2020-10-27 |
8.30 |
8.45 |
8.11 |
8.34 |
77698手 |
6395万 |
0.01 |
0.12% |
2020-10-26 |
8.45 |
8.50 |
8.20 |
8.33 |
71212手 |
5950万 |
-0.26 |
-3.03% |
2020-10-23 |
8.59 |
8.87 |
8.45 |
8.59 |
107745手 |
9339万 |
0.09 |
1.06% |
2020-10-22 |
8.80 |
8.80 |
8.49 |
8.50 |
83093手 |
7131万 |
-0.39 |
-4.39% |
2020-10-21 |
9.14 |
9.16 |
8.70 |
8.89 |
110823手 |
9803万 |
-0.20 |
-2.20% |
2020-10-20 |
9.23 |
9.24 |
8.90 |
9.09 |
110649手 |
10034万 |
-0.14 |
-1.52% |
2020-10-19 |
9.03 |
9.42 |
8.99 |
9.23 |
126476手 |
11615万 |
0.13 |
1.43% |
2020-10-16 |
9.15 |
9.22 |
8.81 |
9.10 |
126082手 |
11307万 |
0.00 |
0.00% |
2020-10-15 |
9.02 |
9.25 |
8.78 |
9.10 |
137228手 |
12370万 |
0.08 |
0.89% |
2020-10-14 |
8.95 |
9.26 |
8.89 |
9.02 |
108585手 |
9855万 |
0.02 |
0.22% |
2020-10-13 |
8.89 |
9.20 |
8.82 |
9.00 |
108185手 |
9721万 |
0.00 |
0.00% |
2020-10-12 |
8.86 |
9.26 |
8.79 |
9.00 |
170804手 |
15405万 |
0.16 |
1.81% |
2020-10-09 |
8.40 |
8.89 |
8.32 |
8.84 |
144256手 |
12573万 |
0.64 |
7.80% |
2020-09-30 |
8.38 |
8.44 |
8.12 |
8.20 |
77075手 |
6362万 |
-0.18 |
-2.15% |
2020-09-29 |
7.98 |
8.40 |
7.88 |
8.38 |
101448手 |
8309万 |
0.39 |
4.88% |
2020-09-28 |
8.24 |
8.30 |
7.96 |
7.99 |
66898手 |
5411万 |
-0.21 |
-2.56% |
2020-09-25 |
8.46 |
8.46 |
8.10 |
8.20 |
91787手 |
7539万 |
-0.12 |
-1.44% |
2020-09-24 |
8.55 |
8.75 |
8.28 |
8.32 |
111210手 |
9411万 |
-0.28 |
-3.26% |
2020-09-23 |
8.72 |
8.99 |
8.54 |
8.60 |
118605手 |
10294万 |
0.06 |
0.70% |
2020-09-22 |
8.77 |
8.90 |
8.52 |
8.54 |
163095手 |
14145万 |
-0.46 |
-5.11% |
2020-09-21 |
9.11 |
9.34 |
8.83 |
9.00 |
209158手 |
18901万 |
-0.12 |
-1.32% |
2020-09-18 |
8.33 |
9.26 |
8.01 |
9.12 |
264886手 |
23182万 |
0.70 |
8.31% |
2020-09-17 |
8.03 |
8.50 |
7.88 |
8.42 |
210014手 |
17264万 |
0.54 |
6.85% |
2020-09-16 |
7.44 |
8.04 |
7.37 |
7.88 |
178320手 |
13896万 |
0.52 |
7.07% |
2020-09-15 |
7.47 |
7.47 |
7.25 |
7.36 |
57974手 |
4260万 |
-0.11 |
-1.47% |
2020-09-14 |
7.43 |
7.68 |
7.37 |
7.47 |
85753手 |
6413万 |
0.03 |
0.40% |
2020-09-11 |
7.05 |
7.54 |
6.93 |
7.44 |
110302手 |
8090万 |
0.38 |
5.38% |
2020-09-10 |
7.41 |
7.42 |
7.04 |
7.06 |
98028手 |
7044万 |
-0.29 |
-3.95% |
2020-09-09 |
7.75 |
7.76 |
7.35 |
7.35 |
145216手 |
10910万 |
-0.52 |
-6.61% |
2020-09-08 |
8.18 |
8.18 |
7.72 |
7.87 |
156630手 |
12392万 |
-0.33 |
-4.02% |
2020-09-07 |
8.15 |
8.29 |
7.98 |
8.20 |
299201手 |
24343万 |
-0.33 |
-3.87% |
2020-09-04 |
7.78 |
8.53 |
7.76 |
8.53 |
380389手 |
32031万 |
0.78 |
10.06% |
2020-09-02 |
7.57 |
7.90 |
7.57 |
7.75 |
51338手 |
3970万 |
0.08 |
1.04% |