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 |
2021-03-02 |
6.47 |
6.52 |
6.00 |
6.21 |
210927手 |
13077万 |
-0.26 |
-4.02% |
2021-03-01 |
6.37 |
6.77 |
6.35 |
6.47 |
171587手 |
11143万 |
0.03 |
0.47% |
2021-02-26 |
6.35 |
6.60 |
6.28 |
6.44 |
118015手 |
7620万 |
-0.16 |
-2.42% |
2021-02-25 |
6.75 |
6.85 |
6.57 |
6.60 |
100461手 |
6680万 |
-0.07 |
-1.05% |
2021-02-24 |
6.76 |
6.87 |
6.56 |
6.67 |
129150手 |
8673万 |
-0.08 |
-1.19% |
2021-02-23 |
7.02 |
7.10 |
6.72 |
6.75 |
160796手 |
10984万 |
-0.29 |
-4.12% |
2021-02-22 |
6.80 |
7.20 |
6.74 |
7.04 |
226308手 |
15856万 |
0.35 |
5.23% |
2021-02-19 |
6.29 |
6.72 |
6.29 |
6.69 |
210596手 |
13787万 |
0.44 |
7.04% |
2021-02-18 |
6.03 |
6.45 |
6.02 |
6.25 |
163452手 |
10228万 |
0.22 |
3.65% |
2021-02-10 |
6.28 |
6.33 |
5.98 |
6.03 |
179208手 |
10900万 |
-0.23 |
-3.67% |
2021-02-09 |
6.45 |
6.49 |
6.26 |
6.26 |
108654手 |
6850万 |
-0.07 |
-1.11% |
2021-02-08 |
6.15 |
6.50 |
6.06 |
6.33 |
100884手 |
6367万 |
0.21 |
3.43% |
2021-02-05 |
6.33 |
6.51 |
6.12 |
6.12 |
81102手 |
5090万 |
-0.15 |
-2.39% |
2021-02-04 |
6.46 |
6.46 |
6.13 |
6.27 |
92735手 |
5785万 |
-0.17 |
-2.64% |
2021-02-03 |
6.49 |
6.55 |
6.38 |
6.44 |
69776手 |
4505万 |
-0.06 |
-0.92% |
2021-02-02 |
6.31 |
6.54 |
6.24 |
6.50 |
107570手 |
6888万 |
0.17 |
2.69% |
2021-02-01 |
6.40 |
6.46 |
5.90 |
6.33 |
166523手 |
10385万 |
-0.18 |
-2.77% |
2021-01-29 |
7.28 |
7.30 |
6.51 |
6.51 |
324100手 |
21527万 |
-0.72 |
-9.96% |
2021-01-28 |
7.30 |
7.53 |
7.20 |
7.23 |
106579手 |
7818万 |
-0.06 |
-0.82% |
2021-01-27 |
7.27 |
7.39 |
7.22 |
7.29 |
66994手 |
4883万 |
0.07 |
0.97% |
2021-01-26 |
7.21 |
7.40 |
7.09 |
7.22 |
92896手 |
6722万 |
-0.12 |
-1.64% |
2021-01-25 |
7.58 |
7.59 |
7.27 |
7.34 |
119688手 |
8808万 |
-0.22 |
-2.91% |
2021-01-22 |
7.90 |
7.91 |
7.55 |
7.56 |
143056手 |
11013万 |
-0.37 |
-4.67% |
2021-01-21 |
7.73 |
8.18 |
7.73 |
7.93 |
206643手 |
16559万 |
0.12 |
1.54% |
2021-01-20 |
7.87 |
7.87 |
7.68 |
7.81 |
133333手 |
10325万 |
0.01 |
0.13% |
2021-01-19 |
7.42 |
8.20 |
7.39 |
7.80 |
283557手 |
22311万 |
0.34 |
4.56% |
2021-01-18 |
7.26 |
7.53 |
7.26 |
7.46 |
108295手 |
8028万 |
0.14 |
1.91% |
2021-01-15 |
7.25 |
7.55 |
7.21 |
7.32 |
100657手 |
7410万 |
0.12 |
1.67% |
2021-01-14 |
7.30 |
7.39 |
7.17 |
7.20 |
114997手 |
8368万 |
-0.12 |
-1.64% |
2021-01-13 |
7.60 |
7.61 |
7.30 |
7.32 |
102873手 |
7629万 |
-0.29 |
-3.81% |
2021-01-12 |
7.58 |
7.71 |
7.42 |
7.61 |
105411手 |
7957万 |
0.04 |
0.53% |
2021-01-11 |
7.52 |
7.75 |
7.41 |
7.57 |
119324手 |
9086万 |
-0.01 |
-0.13% |
2021-01-08 |
7.30 |
7.82 |
7.16 |
7.58 |
191097手 |
14466万 |
0.37 |
5.13% |
2021-01-07 |
7.56 |
7.56 |
7.15 |
7.21 |
159337手 |
11611万 |
-0.29 |
-3.87% |
2021-01-06 |
7.71 |
7.83 |
7.43 |
7.50 |
150271手 |
11417万 |
-0.20 |
-2.60% |
2021-01-05 |
7.76 |
7.80 |
7.59 |
7.70 |
153541手 |
11812万 |
-0.12 |
-1.53% |
2021-01-04 |
7.76 |
7.89 |
7.67 |
7.82 |
150353手 |
11709万 |
-0.02 |
-0.26% |
2020-12-31 |
7.72 |
8.02 |
7.68 |
7.84 |
149297手 |
11689万 |
0.12 |
1.55% |
2020-12-30 |
7.66 |
7.85 |
7.52 |
7.72 |
136318手 |
10493万 |
0.00 |
0.00% |
2020-12-29 |
7.65 |
8.20 |
7.52 |
7.72 |
243502手 |
19018万 |
0.12 |
1.58% |
2020-12-28 |
8.23 |
8.24 |
7.50 |
7.60 |
323068手 |
25224万 |
-0.65 |
-7.88% |
2020-12-25 |
8.28 |
8.45 |
8.15 |
8.25 |
178701手 |
14784万 |
-0.03 |
-0.36% |
2020-12-24 |
8.69 |
8.73 |
8.14 |
8.28 |
301107手 |
25099万 |
-0.31 |
-3.61% |
2020-12-23 |
9.70 |
9.70 |
8.58 |
8.59 |
702575手 |
63270万 |
-0.94 |
-9.86% |
2020-12-22 |
9.03 |
9.86 |
9.01 |
9.53 |
489910手 |
46542万 |
0.55 |
6.12% |
2020-12-21 |
9.06 |
9.10 |
8.85 |
8.98 |
217426手 |
19524万 |
-0.15 |
-1.64% |
2020-12-18 |
9.03 |
9.28 |
8.92 |
9.13 |
266512手 |
24308万 |
0.19 |
2.12% |
2020-12-17 |
9.16 |
9.32 |
8.83 |
8.94 |
327577手 |
29681万 |
-0.24 |
-2.61% |
2020-12-16 |
9.34 |
9.45 |
9.14 |
9.18 |
313296手 |
29032万 |
-0.21 |
-2.24% |
2020-12-15 |
8.87 |
9.60 |
8.72 |
9.39 |
438112手 |
40194万 |
0.51 |
5.74% |
2020-12-14 |
8.75 |
9.16 |
8.68 |
8.88 |
392119手 |
34911万 |
-0.09 |
-1.00% |
2020-12-11 |
8.20 |
9.06 |
8.16 |
8.97 |
692884手 |
60490万 |
0.73 |
8.86% |
2020-12-10 |
7.99 |
8.37 |
7.98 |
8.24 |
253362手 |
20831万 |
0.28 |
3.52% |
2020-12-09 |
7.86 |
8.33 |
7.86 |
7.96 |
273268手 |
22099万 |
0.15 |
1.92% |
2020-12-08 |
8.00 |
8.02 |
7.81 |
7.81 |
134782手 |
10617万 |
-0.17 |
-2.13% |
2020-12-07 |
7.79 |
8.08 |
7.73 |
7.98 |
252891手 |
20025万 |
0.24 |
3.10% |
2020-12-04 |
7.81 |
7.81 |
7.68 |
7.74 |
124281手 |
9602万 |
-0.11 |
-1.40% |
2020-12-03 |
7.83 |
7.92 |
7.78 |
7.85 |
192145手 |
15042万 |
0.01 |
0.13% |
2020-11-30 |
7.17 |
7.84 |
7.13 |
7.84 |
360885手 |
27660万 |
0.71 |
9.96% |
2020-11-27 |
7.13 |
7.18 |
7.03 |
7.13 |
68541手 |
4860万 |
0.00 |
0.00% |
2020-11-26 |
7.23 |
7.29 |
7.10 |
7.13 |
76022手 |
5440万 |
-0.13 |
-1.79% |
2020-11-25 |
7.49 |
7.49 |
7.23 |
7.26 |
95260手 |
6990万 |
-0.19 |
-2.55% |
2020-11-24 |
7.65 |
7.66 |
7.45 |
7.45 |
92958手 |
6990万 |
-0.15 |
-1.97% |
2020-11-23 |
7.67 |
7.72 |
7.58 |
7.60 |
102511手 |
7828万 |
-0.06 |
-0.78% |
2020-11-20 |
7.50 |
7.77 |
7.35 |
7.66 |
154056手 |
11670万 |
0.13 |
1.73% |
2020-11-19 |
7.63 |
7.66 |
7.51 |
7.53 |
75614手 |
5716万 |
-0.13 |
-1.70% |
2020-11-18 |
7.53 |
7.82 |
7.50 |
7.66 |
121318手 |
9308万 |
0.13 |
1.73% |
2020-11-17 |
7.78 |
7.78 |
7.42 |
7.53 |
118518手 |
8941万 |
-0.21 |
-2.71% |
2020-11-16 |
7.56 |
7.75 |
7.50 |
7.74 |
109459手 |
8352万 |
0.18 |
2.38% |
2020-11-13 |
7.47 |
7.62 |
7.37 |
7.56 |
73327手 |
5503万 |
0.10 |
1.34% |
2020-11-12 |
7.41 |
7.54 |
7.39 |
7.46 |
52786手 |
3939万 |
-0.04 |
-0.53% |
2020-11-11 |
7.56 |
7.63 |
7.45 |
7.50 |
73403手 |
5534万 |
-0.05 |
-0.66% |
2020-11-10 |
7.70 |
7.77 |
7.52 |
7.55 |
96821手 |
7382万 |
-0.09 |
-1.18% |
2020-11-09 |
7.37 |
7.75 |
7.35 |
7.64 |
145012手 |
11010万 |
0.32 |
4.37% |
2020-11-06 |
7.40 |
7.51 |
7.29 |
7.32 |
92344手 |
6817万 |
-0.07 |
-0.95% |
2020-11-05 |
7.31 |
7.45 |
7.24 |
7.39 |
99714手 |
7329万 |
0.18 |
2.50% |
2020-11-04 |
7.37 |
7.39 |
7.15 |
7.21 |
72021手 |
5222万 |
-0.12 |
-1.64% |
2020-11-03 |
7.10 |
7.36 |
7.10 |
7.33 |
91880手 |
6702万 |
0.16 |
2.23% |
2020-11-02 |
7.02 |
7.26 |
7.02 |
7.17 |
92297手 |
6595万 |
0.06 |
0.84% |
2020-10-30 |
7.45 |
7.51 |
7.10 |
7.11 |
120410手 |
8772万 |
-0.35 |
-4.69% |
2020-10-29 |
7.47 |
7.55 |
7.40 |
7.46 |
73328手 |
5480万 |
-0.10 |
-1.32% |
2020-10-28 |
7.64 |
7.66 |
7.35 |
7.56 |
121322手 |
9101万 |
-0.11 |
-1.43% |
2020-10-27 |
7.90 |
7.90 |
7.60 |
7.67 |
117602手 |
9079万 |
-0.24 |
-3.03% |
2020-10-26 |
8.07 |
8.10 |
7.88 |
7.91 |
101793手 |
8089万 |
-0.17 |
-2.10% |
2020-10-23 |
8.16 |
8.25 |
8.01 |
8.08 |
82402手 |
6689万 |
-0.07 |
-0.86% |
2020-10-22 |
8.32 |
8.32 |
8.08 |
8.15 |
126327手 |
10333万 |
-0.25 |
-2.98% |
2020-10-21 |
8.82 |
8.84 |
8.35 |
8.40 |
208104手 |
17744万 |
-0.42 |
-4.76% |
2020-10-20 |
8.86 |
8.99 |
8.71 |
8.82 |
172926手 |
15263万 |
-0.07 |
-0.79% |
2020-10-19 |
9.00 |
9.25 |
8.80 |
8.89 |
343551手 |
31072万 |
0.13 |
1.48% |
2020-10-16 |
8.40 |
8.93 |
8.36 |
8.76 |
364986手 |
31830万 |
0.44 |
5.29% |
2020-10-15 |
8.43 |
8.52 |
8.23 |
8.32 |
141761手 |
11867万 |
-0.16 |
-1.89% |
2020-10-14 |
8.55 |
8.75 |
8.44 |
8.48 |
154293手 |
13227万 |
0.00 |
0.00% |
2020-10-13 |
8.57 |
8.58 |
8.42 |
8.48 |
68235手 |
5785万 |
-0.08 |
-0.94% |
2020-10-12 |
8.26 |
8.56 |
8.26 |
8.56 |
135327手 |
11441万 |
0.31 |
3.76% |
2020-10-09 |
8.15 |
8.37 |
8.15 |
8.25 |
77466手 |
6404万 |
0.19 |
2.36% |
2020-09-30 |
8.20 |
8.20 |
7.98 |
8.06 |
74966手 |
6057万 |
-0.05 |
-0.62% |
2020-09-29 |
8.02 |
8.35 |
7.99 |
8.11 |
140604手 |
11529万 |
0.17 |
2.14% |
2020-09-28 |
8.23 |
8.24 |
7.91 |
7.94 |
103128手 |
8297万 |
-0.29 |
-3.52% |
2020-09-25 |
8.43 |
8.47 |
8.15 |
8.23 |
78299手 |
6458万 |
-0.14 |
-1.67% |
2020-09-24 |
8.69 |
8.70 |
8.32 |
8.37 |
115718手 |
9756万 |
-0.33 |
-3.79% |
2020-09-23 |
8.70 |
8.78 |
8.64 |
8.70 |
67035手 |
5833万 |
0.01 |
0.12% |
2020-09-22 |
8.86 |
8.91 |
8.68 |
8.69 |
107491手 |
9439万 |
-0.26 |
-2.90% |
2020-09-21 |
9.00 |
9.19 |
8.95 |
8.95 |
123026手 |
11158万 |
-0.05 |
-0.56% |
2020-09-18 |
8.84 |
9.00 |
8.80 |
9.00 |
109050手 |
9726万 |
0.13 |
1.47% |
2020-09-17 |
8.76 |
8.93 |
8.64 |
8.87 |
86737手 |
7642万 |
0.03 |
0.34% |
2020-09-16 |
8.93 |
9.02 |
8.81 |
8.84 |
70597手 |
6277万 |
-0.08 |
-0.90% |
2020-09-15 |
8.97 |
9.06 |
8.80 |
8.92 |
76717手 |
6822万 |
-0.05 |
-0.56% |
2020-09-14 |
8.78 |
9.08 |
8.72 |
8.97 |
120883手 |
10809万 |
0.20 |
2.28% |
2020-09-11 |
8.82 |
8.86 |
8.56 |
8.77 |
128460手 |
11202万 |
-0.07 |
-0.79% |
2020-09-10 |
9.26 |
9.27 |
8.84 |
8.84 |
123193手 |
11087万 |
-0.32 |
-3.49% |
2020-09-09 |
8.87 |
9.37 |
8.82 |
9.16 |
227599手 |
20650万 |
0.14 |
1.55% |
2020-09-08 |
9.15 |
9.20 |
8.93 |
9.02 |
156945手 |
14185万 |
-0.14 |
-1.53% |
2020-09-07 |
9.37 |
9.45 |
9.11 |
9.16 |
114545手 |
10600万 |
-0.22 |
-2.35% |
2020-09-04 |
9.24 |
9.43 |
9.09 |
9.38 |
88068手 |
8182万 |
0.01 |
0.11% |
2020-09-03 |
9.61 |
9.66 |
9.30 |
9.37 |
131019手 |
12391万 |
-0.27 |
-2.80% |