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 |
2021-01-21 |
6.95 |
6.99 |
6.86 |
6.91 |
49263手 |
3410万 |
-0.06 |
-0.86% |
2021-01-20 |
7.07 |
7.12 |
6.88 |
6.97 |
48270手 |
3364万 |
-0.10 |
-1.41% |
2021-01-19 |
7.08 |
7.15 |
7.02 |
7.07 |
48821手 |
3452万 |
-0.03 |
-0.42% |
2021-01-18 |
6.96 |
7.12 |
6.90 |
7.10 |
56438手 |
3972万 |
0.15 |
2.16% |
2021-01-15 |
6.86 |
7.05 |
6.81 |
6.95 |
66929手 |
4648万 |
0.16 |
2.36% |
2021-01-14 |
6.80 |
6.89 |
6.67 |
6.79 |
48822手 |
3314万 |
0.02 |
0.29% |
2021-01-13 |
6.69 |
6.85 |
6.59 |
6.77 |
69828手 |
4699万 |
0.03 |
0.45% |
2021-01-12 |
6.52 |
6.85 |
6.48 |
6.74 |
62336手 |
4158万 |
0.23 |
3.53% |
2021-01-11 |
6.73 |
6.74 |
6.50 |
6.51 |
53769手 |
3542万 |
-0.22 |
-3.27% |
2021-01-08 |
6.64 |
6.76 |
6.50 |
6.73 |
38153手 |
2543万 |
0.10 |
1.51% |
2021-01-07 |
6.84 |
6.84 |
6.58 |
6.63 |
50592手 |
3368万 |
-0.20 |
-2.93% |
2021-01-06 |
6.97 |
6.99 |
6.74 |
6.83 |
46540手 |
3179万 |
-0.14 |
-2.01% |
2021-01-05 |
7.01 |
7.08 |
6.93 |
6.97 |
48427手 |
3378万 |
-0.07 |
-0.99% |
2021-01-04 |
6.90 |
7.10 |
6.79 |
7.04 |
68547手 |
4805万 |
0.15 |
2.18% |
2020-12-31 |
6.65 |
6.90 |
6.61 |
6.89 |
73170手 |
4987万 |
0.21 |
3.14% |
2020-12-30 |
6.67 |
6.71 |
6.51 |
6.68 |
72376手 |
4764万 |
0.01 |
0.15% |
2020-12-29 |
6.65 |
6.72 |
6.60 |
6.67 |
41575手 |
2776万 |
0.02 |
0.30% |
2020-12-28 |
6.80 |
6.85 |
6.64 |
6.65 |
50190手 |
3366万 |
-0.15 |
-2.21% |
2020-12-25 |
6.80 |
6.86 |
6.68 |
6.80 |
40456手 |
2742万 |
0.00 |
0.00% |
2020-12-24 |
6.98 |
7.04 |
6.77 |
6.80 |
43948手 |
3027万 |
-0.20 |
-2.86% |
2020-12-23 |
7.10 |
7.15 |
6.96 |
7.00 |
48820手 |
3426万 |
-0.10 |
-1.41% |
2020-12-22 |
7.28 |
7.36 |
7.07 |
7.10 |
48591手 |
3503万 |
-0.17 |
-2.34% |
2020-12-21 |
7.23 |
7.30 |
7.21 |
7.27 |
31952手 |
2322万 |
-0.01 |
-0.14% |
2020-12-18 |
7.38 |
7.39 |
7.25 |
7.28 |
38616手 |
2819万 |
-0.09 |
-1.22% |
2020-12-17 |
7.34 |
7.41 |
7.30 |
7.37 |
25792手 |
1897万 |
0.03 |
0.41% |
2020-12-16 |
7.51 |
7.51 |
7.34 |
7.34 |
27129手 |
2004万 |
-0.17 |
-2.26% |
2020-12-15 |
7.47 |
7.55 |
7.43 |
7.51 |
18454手 |
1381万 |
0.02 |
0.27% |
2020-12-14 |
7.47 |
7.52 |
7.39 |
7.49 |
34835手 |
2594万 |
-0.08 |
-1.06% |
2020-12-11 |
7.47 |
7.74 |
7.32 |
7.57 |
50698手 |
3816万 |
0.15 |
2.02% |
2020-12-10 |
7.41 |
7.48 |
7.36 |
7.42 |
19741手 |
1465万 |
0.00 |
0.00% |
2020-12-09 |
7.55 |
7.59 |
7.40 |
7.42 |
27184手 |
2036万 |
-0.13 |
-1.72% |
2020-12-08 |
7.77 |
7.77 |
7.54 |
7.55 |
39513手 |
3010万 |
-0.20 |
-2.58% |
2020-12-07 |
7.81 |
7.85 |
7.73 |
7.75 |
21089手 |
1641万 |
-0.06 |
-0.77% |
2020-12-04 |
7.88 |
7.88 |
7.77 |
7.81 |
22616手 |
1764万 |
-0.07 |
-0.89% |
2020-12-03 |
7.85 |
7.92 |
7.78 |
7.88 |
26788手 |
2108万 |
0.06 |
0.77% |
2020-11-30 |
7.78 |
7.86 |
7.75 |
7.82 |
28936手 |
2264万 |
0.03 |
0.39% |
2020-11-27 |
7.74 |
7.83 |
7.72 |
7.79 |
20996手 |
1631万 |
0.06 |
0.78% |
2020-11-26 |
7.77 |
7.81 |
7.70 |
7.73 |
24317手 |
1882万 |
-0.03 |
-0.39% |
2020-11-25 |
7.87 |
7.91 |
7.76 |
7.76 |
42662手 |
3341万 |
-0.12 |
-1.52% |
2020-11-24 |
7.96 |
7.96 |
7.84 |
7.88 |
31298手 |
2469万 |
-0.04 |
-0.51% |
2020-11-23 |
7.95 |
7.99 |
7.86 |
7.92 |
41187手 |
3259万 |
-0.03 |
-0.38% |
2020-11-20 |
8.02 |
8.07 |
7.89 |
7.95 |
49083手 |
3906万 |
-0.09 |
-1.12% |
2020-11-19 |
7.91 |
8.11 |
7.86 |
8.04 |
70949手 |
5692万 |
0.11 |
1.39% |
2020-11-18 |
7.90 |
8.02 |
7.87 |
7.93 |
55578手 |
4410万 |
0.04 |
0.51% |
2020-11-17 |
7.68 |
8.10 |
7.64 |
7.89 |
118702手 |
9393万 |
0.20 |
2.60% |
2020-11-16 |
7.69 |
7.71 |
7.60 |
7.69 |
50105手 |
3839万 |
0.00 |
0.00% |
2020-11-13 |
7.49 |
7.78 |
7.43 |
7.69 |
57998手 |
4416万 |
0.20 |
2.67% |
2020-11-12 |
7.48 |
7.52 |
7.45 |
7.49 |
20301手 |
1520万 |
0.00 |
0.00% |
2020-11-11 |
7.57 |
7.59 |
7.46 |
7.49 |
27992手 |
2101万 |
-0.08 |
-1.06% |
2020-11-10 |
7.68 |
7.70 |
7.54 |
7.57 |
50333手 |
3827万 |
-0.08 |
-1.05% |
2020-11-09 |
7.54 |
7.68 |
7.52 |
7.65 |
39999手 |
3054万 |
0.13 |
1.73% |
2020-11-06 |
7.57 |
7.61 |
7.49 |
7.52 |
27403手 |
2064万 |
-0.07 |
-0.92% |
2020-11-05 |
7.59 |
7.61 |
7.51 |
7.59 |
27717手 |
2096万 |
0.07 |
0.93% |
2020-11-04 |
7.57 |
7.70 |
7.50 |
7.52 |
30876手 |
2334万 |
-0.07 |
-0.92% |
2020-11-03 |
7.27 |
7.63 |
7.26 |
7.59 |
55340手 |
4167万 |
0.35 |
4.83% |
2020-11-02 |
7.21 |
7.31 |
7.20 |
7.24 |
39713手 |
2876万 |
-0.11 |
-1.50% |
2020-10-30 |
7.51 |
7.62 |
7.35 |
7.35 |
47056手 |
3529万 |
-0.21 |
-2.78% |
2020-10-29 |
7.64 |
7.66 |
7.54 |
7.56 |
49739手 |
3779万 |
-0.15 |
-1.95% |
2020-10-28 |
7.87 |
7.89 |
7.68 |
7.71 |
36543手 |
2828万 |
-0.15 |
-1.91% |
2020-10-27 |
7.84 |
7.91 |
7.75 |
7.86 |
26655手 |
2087万 |
0.02 |
0.26% |
2020-10-26 |
8.03 |
8.07 |
7.82 |
7.84 |
54229手 |
4279万 |
-0.24 |
-2.97% |
2020-10-23 |
8.15 |
8.17 |
8.03 |
8.08 |
27688手 |
2241万 |
-0.03 |
-0.37% |
2020-10-22 |
8.10 |
8.18 |
8.01 |
8.11 |
25690手 |
2082万 |
0.01 |
0.12% |
2020-10-21 |
8.11 |
8.14 |
8.03 |
8.10 |
21320手 |
1724万 |
-0.02 |
-0.25% |
2020-10-20 |
8.05 |
8.14 |
8.01 |
8.12 |
27092手 |
2185万 |
0.05 |
0.62% |
2020-10-19 |
8.12 |
8.20 |
8.02 |
8.07 |
30924手 |
2509万 |
-0.05 |
-0.62% |
2020-10-16 |
8.24 |
8.24 |
8.07 |
8.12 |
38346手 |
3120万 |
-0.10 |
-1.22% |
2020-10-15 |
8.22 |
8.30 |
8.13 |
8.22 |
37844手 |
3110万 |
0.00 |
0.00% |
2020-10-14 |
8.33 |
8.37 |
8.17 |
8.22 |
43921手 |
3620万 |
-0.15 |
-1.79% |
2020-10-13 |
8.36 |
8.44 |
8.30 |
8.37 |
38710手 |
3233万 |
0.00 |
0.00% |
2020-10-12 |
8.23 |
8.40 |
8.20 |
8.37 |
44194手 |
3688万 |
0.18 |
2.20% |
2020-10-09 |
8.08 |
8.23 |
8.04 |
8.19 |
48008手 |
3918万 |
0.20 |
2.50% |
2020-09-30 |
8.16 |
8.16 |
7.99 |
7.99 |
44904手 |
3616万 |
-0.13 |
-1.60% |
2020-09-29 |
8.15 |
8.19 |
8.09 |
8.12 |
27009手 |
2201万 |
0.00 |
0.00% |
2020-09-28 |
8.36 |
8.39 |
8.10 |
8.12 |
38422手 |
3156万 |
-0.21 |
-2.52% |
2020-09-25 |
8.56 |
8.57 |
8.28 |
8.33 |
45580手 |
3829万 |
-0.19 |
-2.23% |
2020-09-24 |
8.72 |
8.72 |
8.51 |
8.52 |
39087手 |
3349万 |
-0.20 |
-2.29% |
2020-09-23 |
8.68 |
8.78 |
8.59 |
8.72 |
35648手 |
3090万 |
0.04 |
0.46% |
2020-09-22 |
8.78 |
8.78 |
8.61 |
8.68 |
35906手 |
3123万 |
-0.15 |
-1.70% |
2020-09-21 |
8.79 |
8.87 |
8.73 |
8.83 |
55075手 |
4849万 |
0.01 |
0.11% |
2020-09-18 |
8.58 |
8.89 |
8.56 |
8.82 |
84062手 |
7374万 |
0.26 |
3.04% |
2020-09-17 |
8.64 |
8.64 |
8.48 |
8.56 |
39540手 |
3381万 |
-0.08 |
-0.93% |
2020-09-16 |
8.71 |
8.71 |
8.60 |
8.64 |
38952手 |
3368万 |
-0.07 |
-0.80% |
2020-09-15 |
8.74 |
8.76 |
8.60 |
8.71 |
32682手 |
2831万 |
-0.03 |
-0.34% |
2020-09-14 |
8.83 |
8.92 |
8.69 |
8.74 |
56603手 |
4966万 |
0.04 |
0.46% |
2020-09-11 |
8.52 |
8.72 |
8.41 |
8.70 |
50440手 |
4325万 |
0.12 |
1.40% |
2020-09-10 |
8.95 |
8.98 |
8.50 |
8.58 |
79764手 |
6987万 |
-0.32 |
-3.60% |
2020-09-09 |
9.02 |
9.04 |
8.86 |
8.90 |
79890手 |
7146万 |
-0.18 |
-1.98% |
2020-09-08 |
9.21 |
9.24 |
8.98 |
9.08 |
114714手 |
10373万 |
-0.11 |
-1.20% |
2020-09-07 |
9.38 |
9.46 |
9.17 |
9.19 |
92999手 |
8629万 |
-0.23 |
-2.44% |
2020-09-04 |
9.23 |
9.49 |
9.14 |
9.42 |
87126手 |
8077万 |
0.12 |
1.29% |
2020-09-03 |
9.56 |
9.58 |
9.20 |
9.30 |
92138手 |
8650万 |
-0.28 |
-2.92% |
2020-09-02 |
9.58 |
9.69 |
9.51 |
9.58 |
88737手 |
8503万 |
-0.01 |
-0.10% |
2020-09-01 |
9.60 |
9.63 |
9.45 |
9.59 |
77733手 |
7419万 |
-0.01 |
-0.10% |
2020-08-31 |
9.41 |
9.65 |
9.37 |
9.60 |
138274手 |
13192万 |
0.19 |
2.02% |
2020-08-28 |
9.33 |
9.48 |
9.33 |
9.41 |
78803手 |
7410万 |
0.05 |
0.53% |
2020-08-27 |
9.18 |
9.38 |
9.11 |
9.36 |
89334手 |
8269万 |
0.21 |
2.29% |
2020-08-26 |
9.24 |
9.35 |
9.10 |
9.15 |
79241手 |
7294万 |
-0.09 |
-0.97% |
2020-08-25 |
9.33 |
9.40 |
9.18 |
9.24 |
84509手 |
7840万 |
-0.10 |
-1.07% |
2020-08-24 |
9.32 |
9.40 |
9.22 |
9.34 |
77357手 |
7184万 |
0.02 |
0.21% |
2020-08-21 |
9.34 |
9.43 |
9.28 |
9.32 |
66956手 |
6256万 |
-0.02 |
-0.21% |
2020-08-20 |
9.40 |
9.46 |
9.26 |
9.34 |
82292手 |
7680万 |
-0.03 |
-0.32% |
2020-08-19 |
9.62 |
9.63 |
9.35 |
9.37 |
92022手 |
8736万 |
-0.25 |
-2.60% |
2020-08-18 |
9.64 |
9.77 |
9.53 |
9.62 |
108408手 |
10455万 |
-0.03 |
-0.31% |
2020-08-17 |
9.49 |
9.72 |
9.45 |
9.65 |
154290手 |
14854万 |
0.21 |
2.23% |
2020-08-14 |
9.35 |
9.54 |
9.31 |
9.44 |
126715手 |
11973万 |
0.11 |
1.18% |
2020-08-13 |
9.27 |
9.43 |
9.27 |
9.33 |
65016手 |
6086万 |
0.06 |
0.65% |
2020-08-12 |
9.36 |
9.43 |
9.17 |
9.27 |
100922手 |
9325万 |
-0.13 |
-1.38% |
2020-08-11 |
9.61 |
9.64 |
9.38 |
9.40 |
81877手 |
7805万 |
-0.21 |
-2.19% |
2020-08-10 |
9.40 |
9.68 |
9.38 |
9.61 |
148982手 |
14276万 |
0.19 |
2.02% |
2020-08-07 |
9.51 |
9.57 |
9.12 |
9.42 |
148306手 |
13862万 |
-0.14 |
-1.46% |
2020-08-06 |
9.54 |
9.59 |
9.47 |
9.56 |
102117手 |
9739万 |
0.05 |
0.53% |
2020-08-05 |
9.59 |
9.64 |
9.41 |
9.51 |
101498手 |
9638万 |
-0.08 |
-0.83% |
2020-08-04 |
9.69 |
9.83 |
9.56 |
9.59 |
165905手 |
16049万 |
-0.08 |
-0.83% |
2020-08-03 |
9.53 |
9.69 |
9.51 |
9.67 |
134407手 |
12926万 |
0.14 |
1.47% |
2020-07-31 |
9.55 |
9.61 |
9.41 |
9.53 |
110067手 |
10480万 |
-0.07 |
-0.73% |
2020-07-30 |
9.44 |
9.71 |
9.39 |
9.60 |
150039手 |
14341万 |
0.16 |
1.70% |
2020-07-29 |
9.29 |
9.48 |
9.24 |
9.44 |
100557手 |
9422万 |
0.18 |
1.94% |
2020-07-28 |
9.17 |
9.26 |
9.15 |
9.26 |
72669手 |
6690万 |
0.12 |
1.31% |
2020-07-27 |
9.16 |
9.26 |
9.08 |
9.14 |
79114手 |
7252万 |
-0.03 |
-0.33% |
2020-07-24 |
9.50 |
9.61 |
9.00 |
9.17 |
154142手 |
14349万 |
-0.36 |
-3.78% |
2020-07-23 |
9.55 |
9.67 |
9.28 |
9.53 |
145467手 |
13791万 |
-0.07 |
-0.73% |
2020-07-22 |
9.64 |
9.71 |
9.49 |
9.60 |
138157手 |
13284万 |
-0.04 |
-0.41% |
2020-07-21 |
9.58 |
9.71 |
9.53 |
9.64 |
140331手 |
13490万 |
0.08 |
0.84% |