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 |
2021-03-03 |
5.20 |
5.52 |
5.14 |
5.48 |
987941手 |
52863万 |
0.32 |
6.20% |
2021-03-02 |
5.11 |
5.30 |
5.08 |
5.16 |
646346手 |
33499万 |
0.06 |
1.18% |
2021-03-01 |
5.03 |
5.11 |
4.98 |
5.10 |
482859手 |
24418万 |
0.07 |
1.39% |
2021-02-26 |
5.14 |
5.19 |
5.02 |
5.03 |
487043手 |
24775万 |
-0.22 |
-4.19% |
2021-02-25 |
5.30 |
5.37 |
5.21 |
5.25 |
391400手 |
20636万 |
0.01 |
0.19% |
2021-02-24 |
5.22 |
5.34 |
5.15 |
5.24 |
516775手 |
27077万 |
0.01 |
0.19% |
2021-02-23 |
5.40 |
5.46 |
5.18 |
5.23 |
1016801手 |
53777万 |
-0.27 |
-4.91% |
2021-02-22 |
5.31 |
5.75 |
5.28 |
5.50 |
1274050手 |
70809万 |
0.18 |
3.38% |
2021-02-19 |
5.14 |
5.37 |
5.07 |
5.32 |
958915手 |
50157万 |
0.18 |
3.50% |
2021-02-18 |
4.80 |
5.14 |
4.80 |
5.14 |
943766手 |
47408万 |
0.47 |
10.06% |
2021-02-10 |
4.70 |
4.73 |
4.60 |
4.67 |
393116手 |
18316万 |
-0.01 |
-0.21% |
2021-02-09 |
4.60 |
4.74 |
4.57 |
4.68 |
323321手 |
15129万 |
0.08 |
1.74% |
2021-02-08 |
4.55 |
4.67 |
4.52 |
4.60 |
260145手 |
11964万 |
0.05 |
1.10% |
2021-02-05 |
4.65 |
4.75 |
4.54 |
4.55 |
326066手 |
15089万 |
-0.14 |
-2.98% |
2021-02-04 |
4.76 |
4.85 |
4.59 |
4.69 |
381936手 |
17934万 |
-0.05 |
-1.05% |
2021-02-03 |
4.76 |
4.82 |
4.65 |
4.74 |
327071手 |
15493万 |
-0.04 |
-0.84% |
2021-02-02 |
4.84 |
4.87 |
4.69 |
4.78 |
408181手 |
19395万 |
-0.04 |
-0.83% |
2021-02-01 |
4.80 |
4.88 |
4.72 |
4.82 |
400235手 |
19250万 |
0.00 |
0.00% |
2021-01-29 |
5.05 |
5.08 |
4.76 |
4.82 |
578106手 |
28138万 |
-0.22 |
-4.37% |
2021-01-28 |
5.10 |
5.15 |
4.98 |
5.04 |
558548手 |
28242万 |
-0.13 |
-2.52% |
2021-01-27 |
5.28 |
5.37 |
5.13 |
5.17 |
508097手 |
26588万 |
-0.12 |
-2.27% |
2021-01-26 |
5.30 |
5.45 |
5.25 |
5.29 |
441978手 |
23535万 |
-0.01 |
-0.19% |
2021-01-25 |
5.45 |
5.46 |
5.23 |
5.30 |
692717手 |
36916万 |
-0.15 |
-2.75% |
2021-01-22 |
5.64 |
5.64 |
5.41 |
5.45 |
696516手 |
38311万 |
-0.22 |
-3.88% |
2021-01-21 |
5.60 |
5.78 |
5.56 |
5.67 |
584915手 |
33248万 |
0.08 |
1.43% |
2021-01-20 |
5.52 |
5.60 |
5.43 |
5.59 |
363766手 |
20077万 |
0.07 |
1.27% |
2021-01-19 |
5.60 |
5.70 |
5.50 |
5.52 |
474238手 |
26475万 |
-0.09 |
-1.60% |
2021-01-18 |
5.62 |
5.71 |
5.56 |
5.61 |
392397手 |
22089万 |
-0.04 |
-0.71% |
2021-01-15 |
5.60 |
5.73 |
5.55 |
5.65 |
483512手 |
27335万 |
0.11 |
1.99% |
2021-01-14 |
5.71 |
5.78 |
5.51 |
5.54 |
595616手 |
33501万 |
-0.20 |
-3.48% |
2021-01-13 |
5.95 |
5.95 |
5.71 |
5.74 |
746175手 |
43359万 |
-0.22 |
-3.69% |
2021-01-12 |
5.77 |
5.96 |
5.74 |
5.96 |
640034手 |
37566万 |
0.10 |
1.71% |
2021-01-11 |
6.10 |
6.13 |
5.80 |
5.86 |
1082227手 |
64056万 |
-0.38 |
-6.09% |
2021-01-08 |
6.23 |
6.32 |
5.98 |
6.24 |
1327552手 |
81744万 |
0.14 |
2.29% |
2021-01-07 |
5.80 |
6.18 |
5.77 |
6.10 |
1404797手 |
84808万 |
0.26 |
4.45% |
2021-01-06 |
5.94 |
6.12 |
5.76 |
5.84 |
908898手 |
53638万 |
-0.09 |
-1.52% |
2021-01-05 |
5.90 |
5.93 |
5.63 |
5.93 |
1084399手 |
62847万 |
0.05 |
0.85% |
2021-01-04 |
5.63 |
5.95 |
5.54 |
5.88 |
1250725手 |
73235万 |
0.24 |
4.25% |
2020-12-31 |
5.66 |
5.76 |
5.50 |
5.64 |
767789手 |
43224万 |
-0.03 |
-0.53% |
2020-12-30 |
5.43 |
5.83 |
5.41 |
5.67 |
960939手 |
54518万 |
0.21 |
3.85% |
2020-12-29 |
5.76 |
5.76 |
5.38 |
5.46 |
886676手 |
48777万 |
-0.30 |
-5.21% |
2020-12-28 |
5.71 |
5.84 |
5.66 |
5.76 |
877457手 |
50388万 |
0.07 |
1.23% |
2020-12-25 |
5.58 |
5.71 |
5.45 |
5.69 |
648076手 |
36361万 |
0.15 |
2.71% |
2020-12-24 |
5.55 |
5.64 |
5.43 |
5.54 |
577139手 |
31906万 |
-0.01 |
-0.18% |
2020-12-23 |
5.38 |
5.69 |
5.38 |
5.55 |
760100手 |
42383万 |
0.12 |
2.21% |
2020-12-22 |
5.77 |
5.79 |
5.41 |
5.43 |
1115714手 |
62152万 |
-0.41 |
-7.02% |
2020-12-21 |
5.90 |
5.93 |
5.70 |
5.84 |
1166036手 |
67934万 |
0.05 |
0.86% |
2020-12-18 |
5.54 |
5.88 |
5.50 |
5.79 |
1516414手 |
86805万 |
0.34 |
6.24% |
2020-12-17 |
5.30 |
5.48 |
5.16 |
5.45 |
640615手 |
34407万 |
0.09 |
1.68% |
2020-12-16 |
5.37 |
5.48 |
5.31 |
5.36 |
438572手 |
23626万 |
0.03 |
0.56% |
2020-12-15 |
5.36 |
5.41 |
5.31 |
5.33 |
517350手 |
27678万 |
-0.10 |
-1.84% |
2020-12-14 |
5.47 |
5.49 |
5.29 |
5.43 |
1067615手 |
57616万 |
-0.23 |
-4.06% |
2020-12-11 |
5.86 |
5.98 |
5.45 |
5.66 |
1613296手 |
91851万 |
-0.12 |
-2.08% |
2020-12-10 |
5.67 |
5.85 |
5.65 |
5.78 |
1477870手 |
85354万 |
0.26 |
4.71% |
2020-12-09 |
5.48 |
5.65 |
5.44 |
5.52 |
843193手 |
46846万 |
0.09 |
1.66% |
2020-12-08 |
5.50 |
5.52 |
5.34 |
5.43 |
562782手 |
30517万 |
-0.07 |
-1.27% |
2020-12-07 |
5.66 |
5.79 |
5.50 |
5.50 |
772643手 |
43226万 |
-0.14 |
-2.48% |
2020-12-04 |
5.62 |
5.70 |
5.50 |
5.64 |
535692手 |
29976万 |
0.00 |
0.00% |
2020-12-03 |
5.85 |
5.87 |
5.63 |
5.64 |
1027441手 |
58772万 |
0.15 |
2.73% |
2020-11-30 |
5.50 |
5.76 |
5.48 |
5.49 |
1322742手 |
74298万 |
0.00 |
0.00% |
2020-11-27 |
5.65 |
5.71 |
5.35 |
5.49 |
1277357手 |
69834万 |
-0.10 |
-1.79% |
2020-11-26 |
5.68 |
5.73 |
5.53 |
5.59 |
958956手 |
53999万 |
-0.07 |
-1.24% |
2020-11-25 |
6.01 |
6.07 |
5.65 |
5.66 |
1430251手 |
83396万 |
-0.23 |
-3.90% |
2020-11-24 |
5.84 |
5.95 |
5.65 |
5.89 |
2488257手 |
144720万 |
0.06 |
1.03% |
2020-11-23 |
5.53 |
5.83 |
5.53 |
5.83 |
2679660手 |
155205万 |
0.53 |
10.00% |
2020-11-20 |
5.13 |
5.33 |
5.10 |
5.30 |
566038手 |
29603万 |
0.15 |
2.91% |
2020-11-19 |
5.21 |
5.28 |
5.09 |
5.15 |
481912手 |
24759万 |
-0.08 |
-1.53% |
2020-11-18 |
5.26 |
5.37 |
5.15 |
5.23 |
581561手 |
30499万 |
-0.03 |
-0.57% |
2020-11-17 |
5.35 |
5.50 |
5.20 |
5.26 |
988517手 |
52776万 |
-0.07 |
-1.31% |
2020-11-16 |
5.03 |
5.34 |
5.03 |
5.33 |
948360手 |
49632万 |
0.30 |
5.96% |
2020-11-13 |
5.12 |
5.14 |
5.01 |
5.03 |
565989手 |
28637万 |
-0.10 |
-1.95% |
2020-11-12 |
5.10 |
5.18 |
5.00 |
5.13 |
480353手 |
24501万 |
0.00 |
0.00% |
2020-11-11 |
5.07 |
5.30 |
5.03 |
5.13 |
818903手 |
42554万 |
0.03 |
0.59% |
2020-11-10 |
5.05 |
5.12 |
5.00 |
5.10 |
782816手 |
39630万 |
0.00 |
0.00% |
2020-11-09 |
4.98 |
5.12 |
4.95 |
5.10 |
1204101手 |
60662万 |
0.15 |
3.03% |
2020-11-06 |
4.86 |
5.03 |
4.84 |
4.95 |
617015手 |
30532万 |
0.09 |
1.85% |
2020-11-05 |
4.86 |
4.88 |
4.79 |
4.86 |
486796手 |
23530万 |
-0.03 |
-0.61% |
2020-11-04 |
4.90 |
4.96 |
4.76 |
4.89 |
584057手 |
28445万 |
0.00 |
0.00% |
2020-11-03 |
4.83 |
4.92 |
4.79 |
4.89 |
570037手 |
27695万 |
0.11 |
2.30% |
2020-11-02 |
4.66 |
4.84 |
4.66 |
4.78 |
645632手 |
30821万 |
0.15 |
3.24% |
2020-10-30 |
4.67 |
4.82 |
4.62 |
4.63 |
561842手 |
26517万 |
-0.07 |
-1.49% |
2020-10-29 |
4.65 |
4.75 |
4.63 |
4.70 |
383558手 |
17924万 |
-0.04 |
-0.84% |
2020-10-28 |
4.70 |
4.77 |
4.60 |
4.74 |
471815手 |
22117万 |
0.05 |
1.07% |
2020-10-27 |
4.77 |
4.81 |
4.64 |
4.69 |
591943手 |
27797万 |
-0.13 |
-2.70% |
2020-10-26 |
4.74 |
4.82 |
4.70 |
4.82 |
534475手 |
25384万 |
0.04 |
0.84% |
2020-10-23 |
4.79 |
4.84 |
4.75 |
4.78 |
586858手 |
28088万 |
-0.03 |
-0.62% |
2020-10-22 |
4.93 |
5.06 |
4.81 |
4.81 |
1027738手 |
50571万 |
-0.14 |
-2.83% |
2020-10-21 |
5.01 |
5.05 |
4.87 |
4.95 |
871366手 |
43124万 |
-0.12 |
-2.37% |
2020-10-20 |
5.02 |
5.09 |
4.92 |
5.07 |
974747手 |
48882万 |
0.01 |
0.20% |
2020-10-19 |
5.30 |
5.31 |
5.02 |
5.06 |
1906663手 |
97704万 |
-0.39 |
-7.16% |
2020-10-16 |
5.00 |
5.50 |
4.96 |
5.45 |
2659038手 |
142398万 |
0.45 |
9.00% |
2020-10-15 |
4.71 |
5.15 |
4.65 |
5.00 |
1593869手 |
78990万 |
0.32 |
6.84% |
2020-10-14 |
4.74 |
4.76 |
4.64 |
4.68 |
391540手 |
18326万 |
-0.07 |
-1.47% |
2020-10-13 |
4.77 |
4.79 |
4.68 |
4.75 |
575845手 |
27285万 |
0.04 |
0.85% |
2020-10-12 |
4.64 |
4.77 |
4.63 |
4.71 |
855460手 |
40246万 |
0.08 |
1.73% |
2020-10-09 |
4.42 |
4.70 |
4.41 |
4.63 |
882050手 |
40381万 |
0.28 |
6.44% |
2020-09-30 |
4.46 |
4.46 |
4.32 |
4.35 |
297522手 |
13011万 |
-0.10 |
-2.25% |
2020-09-29 |
4.51 |
4.52 |
4.41 |
4.45 |
431548手 |
19186万 |
-0.03 |
-0.67% |
2020-09-28 |
4.38 |
4.54 |
4.35 |
4.48 |
596322手 |
26665万 |
0.14 |
3.23% |
2020-09-25 |
4.25 |
4.42 |
4.25 |
4.34 |
349942手 |
15167万 |
0.12 |
2.84% |
2020-09-24 |
4.35 |
4.37 |
4.22 |
4.22 |
283172手 |
12065万 |
-0.13 |
-2.99% |
2020-09-23 |
4.41 |
4.44 |
4.33 |
4.35 |
230052手 |
10051万 |
-0.04 |
-0.91% |
2020-09-22 |
4.47 |
4.51 |
4.36 |
4.39 |
413599手 |
18382万 |
-0.11 |
-2.44% |
2020-09-21 |
4.41 |
4.57 |
4.40 |
4.50 |
792208手 |
35622万 |
0.09 |
2.04% |
2020-09-18 |
4.21 |
4.45 |
4.18 |
4.41 |
610054手 |
26569万 |
0.20 |
4.75% |
2020-09-17 |
4.18 |
4.23 |
4.16 |
4.21 |
138851手 |
5829万 |
0.03 |
0.72% |
2020-09-16 |
4.18 |
4.21 |
4.14 |
4.18 |
139307手 |
5812万 |
0.00 |
0.00% |
2020-09-15 |
4.17 |
4.18 |
4.14 |
4.18 |
124217手 |
5171万 |
0.01 |
0.24% |
2020-09-14 |
4.21 |
4.23 |
4.15 |
4.17 |
237214手 |
9896万 |
-0.05 |
-1.19% |
2020-09-11 |
4.30 |
4.31 |
4.16 |
4.22 |
276168手 |
11664万 |
-0.10 |
-2.31% |
2020-09-10 |
4.38 |
4.45 |
4.30 |
4.32 |
396844手 |
17344万 |
-0.03 |
-0.69% |
2020-09-09 |
4.34 |
4.44 |
4.28 |
4.35 |
506045手 |
22139万 |
-0.02 |
-0.46% |
2020-09-08 |
4.20 |
4.38 |
4.19 |
4.37 |
481559手 |
20737万 |
0.19 |
4.54% |
2020-09-07 |
4.20 |
4.25 |
4.17 |
4.18 |
152839手 |
6441万 |
-0.02 |
-0.48% |
2020-09-04 |
4.18 |
4.22 |
4.15 |
4.20 |
141754手 |
5939万 |
-0.02 |
-0.47% |