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 |
2021-01-15 |
7.83 |
8.04 |
7.82 |
7.88 |
50155手 |
3961万 |
0.05 |
0.64% |
2021-01-14 |
7.76 |
7.87 |
7.66 |
7.83 |
51684手 |
4021万 |
0.07 |
0.90% |
2021-01-13 |
7.92 |
7.92 |
7.64 |
7.76 |
112262手 |
8652万 |
-0.11 |
-1.40% |
2021-01-12 |
8.13 |
8.21 |
7.83 |
7.87 |
128785手 |
10205万 |
-0.26 |
-3.20% |
2021-01-11 |
8.08 |
8.26 |
7.95 |
8.13 |
124434手 |
10068万 |
0.03 |
0.37% |
2021-01-08 |
7.98 |
8.18 |
7.95 |
8.10 |
101320手 |
8172万 |
0.09 |
1.12% |
2021-01-07 |
8.11 |
8.15 |
7.79 |
8.01 |
117481手 |
9394万 |
-0.15 |
-1.84% |
2021-01-06 |
8.01 |
8.16 |
7.70 |
8.16 |
124452手 |
9977万 |
0.08 |
0.99% |
2021-01-05 |
8.33 |
8.33 |
8.00 |
8.08 |
175448手 |
14214万 |
-0.23 |
-2.77% |
2021-01-04 |
8.51 |
8.59 |
8.30 |
8.31 |
103384手 |
8659万 |
-0.19 |
-2.23% |
2020-12-31 |
8.44 |
8.57 |
8.41 |
8.50 |
57021手 |
4843万 |
0.06 |
0.71% |
2020-12-30 |
8.40 |
8.65 |
8.03 |
8.44 |
111408手 |
9299万 |
0.00 |
0.00% |
2020-12-29 |
8.66 |
8.68 |
8.41 |
8.44 |
105801手 |
9034万 |
-0.22 |
-2.54% |
2020-12-28 |
8.76 |
8.77 |
8.55 |
8.66 |
72228手 |
6226万 |
-0.12 |
-1.37% |
2020-12-25 |
8.75 |
8.85 |
8.68 |
8.78 |
61532手 |
5380万 |
0.10 |
1.15% |
2020-12-24 |
8.93 |
8.93 |
8.66 |
8.68 |
73096手 |
6410万 |
-0.26 |
-2.91% |
2020-12-23 |
9.04 |
9.11 |
8.90 |
8.94 |
91911手 |
8235万 |
-0.12 |
-1.32% |
2020-12-22 |
9.17 |
9.23 |
9.02 |
9.06 |
146404手 |
13391万 |
-0.11 |
-1.20% |
2020-12-21 |
8.71 |
9.24 |
8.71 |
9.17 |
239527手 |
21607万 |
0.42 |
4.80% |
2020-12-18 |
8.74 |
8.85 |
8.63 |
8.75 |
67924手 |
5925万 |
0.03 |
0.34% |
2020-12-17 |
8.60 |
8.75 |
8.59 |
8.72 |
62700手 |
5444万 |
0.12 |
1.40% |
2020-12-16 |
8.58 |
8.78 |
8.47 |
8.60 |
57949手 |
4985万 |
0.03 |
0.35% |
2020-12-15 |
8.80 |
8.80 |
8.53 |
8.57 |
72099手 |
6208万 |
-0.15 |
-1.72% |
2020-12-14 |
8.68 |
8.83 |
8.63 |
8.72 |
78062手 |
6812万 |
0.05 |
0.58% |
2020-12-11 |
8.61 |
8.83 |
8.43 |
8.67 |
114300手 |
9864万 |
0.03 |
0.35% |
2020-12-10 |
8.67 |
8.77 |
8.59 |
8.64 |
73494手 |
6375万 |
-0.07 |
-0.80% |
2020-12-09 |
8.80 |
8.83 |
8.67 |
8.71 |
82454手 |
7197万 |
-0.11 |
-1.25% |
2020-12-08 |
8.93 |
8.97 |
8.61 |
8.82 |
144235手 |
12604万 |
-0.11 |
-1.23% |
2020-12-07 |
8.95 |
9.05 |
8.90 |
8.93 |
83885手 |
7513万 |
-0.05 |
-0.56% |
2020-12-04 |
8.99 |
9.03 |
8.72 |
8.98 |
92328手 |
8182万 |
-0.01 |
-0.11% |
2020-12-03 |
8.89 |
9.06 |
8.87 |
8.99 |
104363手 |
9381万 |
0.08 |
0.90% |
2020-11-30 |
8.84 |
9.00 |
8.78 |
8.91 |
100738手 |
8971万 |
0.07 |
0.79% |
2020-11-27 |
8.74 |
8.85 |
8.66 |
8.84 |
63525手 |
5563万 |
0.04 |
0.46% |
2020-11-26 |
8.76 |
8.85 |
8.67 |
8.80 |
65799手 |
5755万 |
0.05 |
0.57% |
2020-11-25 |
8.93 |
8.95 |
8.67 |
8.75 |
81912手 |
7191万 |
-0.18 |
-2.02% |
2020-11-24 |
8.97 |
8.97 |
8.84 |
8.93 |
78721手 |
6994万 |
-0.05 |
-0.56% |
2020-11-23 |
8.76 |
9.03 |
8.75 |
8.98 |
173285手 |
15494万 |
0.22 |
2.51% |
2020-11-20 |
8.56 |
8.79 |
8.49 |
8.76 |
109663手 |
9508万 |
0.18 |
2.10% |
2020-11-19 |
8.53 |
8.63 |
8.45 |
8.58 |
86692手 |
7404万 |
0.00 |
0.00% |
2020-11-18 |
8.70 |
8.72 |
8.38 |
8.58 |
186245手 |
15835万 |
-0.12 |
-1.38% |
2020-11-17 |
9.11 |
9.33 |
8.53 |
8.70 |
330832手 |
29670万 |
-0.16 |
-1.81% |
2020-11-16 |
8.71 |
8.95 |
8.60 |
8.86 |
218371手 |
19202万 |
0.16 |
1.84% |
2020-11-13 |
8.69 |
8.72 |
8.21 |
8.70 |
309003手 |
26015万 |
0.01 |
0.12% |
2020-11-12 |
9.51 |
9.56 |
8.54 |
8.69 |
565575手 |
50050万 |
-0.80 |
-8.43% |
2020-11-11 |
9.10 |
9.52 |
9.09 |
9.49 |
360698手 |
33759万 |
0.44 |
4.86% |
2020-11-10 |
8.96 |
9.08 |
8.85 |
9.05 |
239597手 |
21576万 |
0.13 |
1.46% |
2020-11-09 |
8.59 |
9.07 |
8.59 |
8.92 |
235565手 |
20922万 |
0.39 |
4.57% |
2020-11-06 |
8.29 |
8.55 |
8.25 |
8.53 |
215395手 |
18138万 |
0.24 |
2.90% |
2020-11-05 |
8.28 |
8.32 |
8.21 |
8.29 |
121614手 |
10049万 |
0.04 |
0.48% |
2020-11-04 |
8.20 |
8.31 |
8.14 |
8.25 |
117026手 |
9643万 |
0.03 |
0.36% |
2020-11-03 |
8.17 |
8.26 |
8.13 |
8.22 |
135513手 |
11096万 |
0.05 |
0.61% |
2020-11-02 |
7.80 |
8.36 |
7.80 |
8.17 |
291658手 |
23734万 |
0.41 |
5.28% |
2020-10-30 |
7.78 |
7.81 |
7.73 |
7.76 |
47639手 |
3699万 |
-0.03 |
-0.39% |
2020-10-29 |
7.70 |
7.85 |
7.70 |
7.79 |
40844手 |
3176万 |
0.02 |
0.26% |
2020-10-28 |
7.87 |
7.87 |
7.68 |
7.77 |
81416手 |
6326万 |
-0.10 |
-1.27% |
2020-10-27 |
7.86 |
7.93 |
7.80 |
7.87 |
41491手 |
3257万 |
-0.01 |
-0.13% |
2020-10-26 |
7.80 |
7.90 |
7.72 |
7.88 |
36957手 |
2896万 |
0.00 |
0.00% |
2020-10-23 |
7.98 |
8.04 |
7.75 |
7.88 |
96545手 |
7582万 |
-0.13 |
-1.62% |
2020-10-22 |
8.09 |
8.10 |
7.89 |
8.01 |
73136手 |
5827万 |
-0.12 |
-1.48% |
2020-10-21 |
8.20 |
8.28 |
8.09 |
8.13 |
79643手 |
6518万 |
-0.04 |
-0.49% |
2020-10-20 |
8.12 |
8.20 |
8.05 |
8.17 |
84378手 |
6885万 |
0.05 |
0.62% |
2020-10-19 |
8.01 |
8.21 |
7.96 |
8.12 |
114312手 |
9255万 |
0.12 |
1.50% |
2020-10-16 |
7.93 |
8.01 |
7.90 |
8.00 |
61101手 |
4867万 |
0.05 |
0.63% |
2020-10-15 |
7.92 |
7.99 |
7.87 |
7.95 |
64584手 |
5113万 |
-0.01 |
-0.13% |
2020-10-14 |
7.97 |
8.03 |
7.93 |
7.96 |
81530手 |
6494万 |
0.00 |
0.00% |
2020-10-13 |
7.92 |
8.07 |
7.92 |
7.96 |
88416手 |
7059万 |
0.02 |
0.25% |
2020-10-12 |
7.89 |
7.97 |
7.85 |
7.94 |
109807手 |
8692万 |
0.07 |
0.89% |
2020-10-09 |
7.89 |
7.97 |
7.83 |
7.87 |
81013手 |
6380万 |
0.08 |
1.03% |
2020-09-30 |
7.70 |
7.95 |
7.70 |
7.79 |
154355手 |
12105万 |
0.10 |
1.30% |
2020-09-29 |
7.70 |
7.75 |
7.61 |
7.69 |
124982手 |
9606万 |
-0.04 |
-0.52% |
2020-09-28 |
8.00 |
8.02 |
7.60 |
7.73 |
202497手 |
15704万 |
-0.30 |
-3.74% |
2020-09-25 |
8.05 |
8.10 |
7.95 |
8.03 |
86328手 |
6912万 |
0.00 |
0.00% |
2020-09-24 |
8.18 |
8.21 |
7.95 |
8.03 |
139202手 |
11211万 |
-0.20 |
-2.43% |
2020-09-23 |
8.32 |
8.33 |
8.20 |
8.23 |
66051手 |
5442万 |
-0.09 |
-1.08% |
2020-09-22 |
8.29 |
8.43 |
8.25 |
8.32 |
90427手 |
7542万 |
-0.04 |
-0.48% |
2020-09-21 |
8.41 |
8.44 |
8.27 |
8.36 |
89243手 |
7454万 |
-0.04 |
-0.48% |
2020-09-18 |
8.33 |
8.41 |
8.27 |
8.40 |
118715手 |
9896万 |
0.04 |
0.48% |
2020-09-17 |
8.30 |
8.56 |
8.25 |
8.36 |
210327手 |
17655万 |
0.06 |
0.72% |
2020-09-16 |
7.97 |
8.39 |
7.95 |
8.30 |
318677手 |
26332万 |
0.30 |
3.75% |
2020-09-15 |
8.06 |
8.08 |
7.93 |
8.00 |
67268手 |
5369万 |
-0.03 |
-0.37% |
2020-09-14 |
7.82 |
8.06 |
7.79 |
8.03 |
144739手 |
11570万 |
0.21 |
2.69% |
2020-09-11 |
7.72 |
7.83 |
7.65 |
7.82 |
69099手 |
5365万 |
0.11 |
1.43% |
2020-09-10 |
7.77 |
7.93 |
7.70 |
7.71 |
104601手 |
8162万 |
-0.06 |
-0.77% |
2020-09-09 |
7.95 |
7.98 |
7.70 |
7.77 |
147428手 |
11547万 |
-0.26 |
-3.24% |
2020-09-08 |
8.05 |
8.07 |
7.93 |
8.03 |
99006手 |
7917万 |
-0.04 |
-0.50% |
2020-09-07 |
8.07 |
8.14 |
7.96 |
8.07 |
161460手 |
13023万 |
-0.01 |
-0.12% |
2020-09-04 |
7.84 |
8.08 |
7.49 |
8.08 |
127141手 |
10083万 |
0.20 |
2.54% |
2020-09-03 |
7.95 |
8.05 |
7.86 |
7.88 |
91209手 |
7234万 |
-0.07 |
-0.88% |
2020-09-02 |
7.93 |
7.98 |
7.86 |
7.95 |
77059手 |
6102万 |
0.00 |
0.00% |
2020-09-01 |
8.05 |
8.06 |
7.85 |
7.95 |
133563手 |
10564万 |
-0.13 |
-1.61% |
2020-08-31 |
8.14 |
8.17 |
7.98 |
8.08 |
165028手 |
13316万 |
-0.06 |
-0.74% |
2020-08-28 |
8.10 |
8.19 |
8.05 |
8.14 |
115797手 |
9411万 |
0.01 |
0.12% |
2020-08-27 |
8.03 |
8.17 |
7.93 |
8.13 |
175416手 |
14134万 |
0.10 |
1.25% |
N 2020-08-26 |
7.63 |
8.23 |
7.61 |
8.03 |
354786手 |
28424万 |
0.34 |
4.42% |
2020-08-25 |
7.67 |
7.69 |
7.60 |
7.69 |
100900手 |
7699万 |
-0.01 |
-0.13% |
2020-08-24 |
7.67 |
7.76 |
7.64 |
7.70 |
100862手 |
7748万 |
-0.04 |
-0.52% |
N 2020-08-21 |
7.66 |
7.76 |
7.65 |
7.74 |
98435手 |
7602万 |
0.10 |
1.31% |
N 2020-08-20 |
7.60 |
7.75 |
7.45 |
7.64 |
140029手 |
10674万 |
-0.05 |
-0.65% |
N 2020-08-19 |
7.79 |
7.79 |
7.63 |
7.69 |
137058手 |
10530万 |
-0.13 |
-1.66% |
2020-08-18 |
7.76 |
7.83 |
7.73 |
7.82 |
135397手 |
10547万 |
0.04 |
0.51% |
2020-08-17 |
7.67 |
7.80 |
7.66 |
7.78 |
173281手 |
13409万 |
0.08 |
1.04% |
2020-08-14 |
7.59 |
7.70 |
7.55 |
7.70 |
111537手 |
8519万 |
0.10 |
1.32% |
2020-08-13 |
7.69 |
7.75 |
7.55 |
7.60 |
171962手 |
13146万 |
-0.15 |
-1.94% |
2020-08-12 |
7.75 |
7.82 |
7.55 |
7.75 |
200671手 |
15420万 |
0.00 |
0.00% |
2020-08-11 |
7.70 |
7.85 |
7.59 |
7.75 |
295261手 |
22732万 |
0.04 |
0.52% |
2020-08-10 |
7.75 |
7.81 |
7.37 |
7.71 |
437598手 |
33348万 |
-0.18 |
-2.28% |
2020-08-07 |
8.33 |
8.48 |
7.73 |
7.89 |
876600手 |
69642万 |
-0.70 |
-8.15% |
2020-08-06 |
9.06 |
9.18 |
8.41 |
8.59 |
664208手 |
57818万 |
-0.47 |
-5.19% |
2020-08-05 |
8.95 |
9.12 |
8.73 |
9.06 |
288386手 |
25914万 |
0.16 |
1.80% |
2020-08-04 |
8.93 |
9.23 |
8.84 |
8.90 |
384099手 |
34637万 |
0.01 |
0.11% |
2020-08-03 |
8.23 |
8.98 |
8.22 |
8.89 |
556163手 |
48419万 |
0.72 |
8.81% |
2020-07-31 |
8.10 |
8.18 |
7.96 |
8.17 |
180972手 |
14650万 |
0.04 |
0.49% |
2020-07-30 |
8.01 |
8.34 |
7.99 |
8.13 |
308181手 |
25204万 |
0.16 |
2.01% |
2020-07-29 |
7.50 |
7.99 |
7.46 |
7.97 |
226136手 |
17614万 |
0.47 |
6.27% |
2020-07-28 |
7.61 |
7.69 |
7.45 |
7.50 |
125624手 |
9477万 |
-0.09 |
-1.19% |
2020-07-27 |
7.54 |
7.66 |
7.47 |
7.59 |
122481手 |
9269万 |
0.04 |
0.53% |
2020-07-24 |
7.95 |
7.99 |
7.42 |
7.55 |
262593手 |
20012万 |
-0.42 |
-5.27% |
2020-07-23 |
7.78 |
8.04 |
7.65 |
7.97 |
203710手 |
16002万 |
0.09 |
1.14% |
2020-07-22 |
7.80 |
7.97 |
7.77 |
7.88 |
138945手 |
10966万 |
0.06 |
0.77% |
2020-07-21 |
7.68 |
7.87 |
7.67 |
7.82 |
146137手 |
11383万 |
0.14 |
1.82% |
N 2020-07-20 |
7.56 |
7.70 |
7.51 |
7.68 |
171985手 |
13064万 |
0.20 |
2.67% |
2020-07-17 |
7.47 |
7.70 |
7.35 |
7.48 |
203634手 |
15287万 |
0.08 |
1.08% |