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 |
9.56 |
10.12 |
9.54 |
10.12 |
1145988手 |
112315万 |
0.92 |
10.00% |
2021-03-02 |
9.72 |
9.83 |
9.10 |
9.20 |
1059838手 |
98837万 |
-0.48 |
-4.96% |
2021-03-01 |
9.49 |
9.94 |
9.49 |
9.68 |
971850手 |
95031万 |
0.25 |
2.65% |
2021-02-26 |
9.40 |
9.86 |
9.31 |
9.43 |
974380手 |
93366万 |
-0.17 |
-1.77% |
2021-02-25 |
10.34 |
10.55 |
9.42 |
9.60 |
1605745手 |
157463万 |
-0.83 |
-7.96% |
2021-02-24 |
10.13 |
10.94 |
10.10 |
10.43 |
1420184手 |
149409万 |
0.16 |
1.56% |
2021-02-23 |
10.48 |
10.79 |
10.12 |
10.27 |
1404908手 |
146950万 |
-0.52 |
-4.82% |
2021-02-22 |
10.59 |
11.34 |
10.30 |
10.79 |
2046671手 |
222895万 |
0.48 |
4.66% |
2021-02-19 |
9.27 |
10.31 |
9.20 |
10.31 |
1634199手 |
159150万 |
0.94 |
10.03% |
2021-02-18 |
9.53 |
9.92 |
9.10 |
9.37 |
2294639手 |
220621万 |
0.35 |
3.88% |
2021-02-10 |
8.20 |
9.02 |
8.18 |
9.02 |
1397904手 |
120992万 |
0.82 |
10.00% |
2021-02-09 |
7.98 |
8.46 |
7.72 |
8.20 |
1742335手 |
140854万 |
0.50 |
6.49% |
2021-02-08 |
7.43 |
7.87 |
7.03 |
7.70 |
1462888手 |
109564万 |
0.23 |
3.08% |
2021-02-05 |
7.00 |
7.60 |
6.68 |
7.47 |
2076251手 |
149734万 |
0.41 |
5.81% |
2021-02-04 |
8.49 |
8.49 |
6.98 |
7.06 |
2608196手 |
200652万 |
-0.69 |
-8.90% |
2021-02-03 |
7.68 |
8.06 |
7.42 |
7.75 |
1602565手 |
123201万 |
-0.13 |
-1.65% |
2021-02-02 |
7.65 |
8.10 |
7.56 |
7.88 |
1900577手 |
148834万 |
0.21 |
2.74% |
2021-02-01 |
8.20 |
8.33 |
7.20 |
7.67 |
2130801手 |
164213万 |
-0.31 |
-3.88% |
2021-01-29 |
8.40 |
8.68 |
7.83 |
7.98 |
2378671手 |
196059万 |
-0.27 |
-3.27% |
2021-01-28 |
7.44 |
8.60 |
7.43 |
8.25 |
2378174手 |
193503万 |
0.43 |
5.50% |
2021-01-27 |
7.28 |
8.10 |
6.89 |
7.82 |
2177037手 |
162246万 |
0.38 |
5.11% |
2021-01-26 |
7.07 |
7.88 |
6.79 |
7.44 |
2535696手 |
187208万 |
0.21 |
2.90% |
2021-01-25 |
7.17 |
7.48 |
6.38 |
7.23 |
2585291手 |
181616万 |
0.43 |
6.32% |
2021-01-22 |
6.20 |
6.80 |
6.10 |
6.80 |
1795850手 |
117530万 |
0.62 |
10.03% |
2021-01-21 |
5.60 |
6.18 |
5.59 |
6.18 |
1341363手 |
81881万 |
0.56 |
9.96% |
2021-01-20 |
5.70 |
5.74 |
5.57 |
5.62 |
222454手 |
12575万 |
-0.12 |
-2.09% |
2021-01-19 |
5.99 |
5.99 |
5.71 |
5.74 |
336945手 |
19703万 |
-0.26 |
-4.33% |
2021-01-18 |
6.00 |
6.04 |
5.93 |
6.00 |
291902手 |
17435万 |
-0.02 |
-0.33% |
2021-01-15 |
5.89 |
6.05 |
5.86 |
6.02 |
304669手 |
18231万 |
0.13 |
2.21% |
2021-01-14 |
6.04 |
6.04 |
5.86 |
5.89 |
302552手 |
17925万 |
-0.16 |
-2.65% |
2021-01-13 |
5.96 |
6.10 |
5.82 |
6.05 |
537956手 |
32262万 |
0.11 |
1.85% |
2021-01-12 |
5.67 |
6.03 |
5.65 |
5.94 |
561710手 |
33155万 |
0.33 |
5.88% |
2021-01-11 |
5.76 |
5.80 |
5.56 |
5.61 |
257352手 |
14577万 |
-0.10 |
-1.75% |
2021-01-08 |
5.61 |
5.76 |
5.49 |
5.71 |
206456手 |
11605万 |
0.04 |
0.70% |
2021-01-07 |
5.86 |
5.90 |
5.62 |
5.67 |
264651手 |
15226万 |
-0.08 |
-1.39% |
2021-01-06 |
5.93 |
5.93 |
5.72 |
5.75 |
289909手 |
16797万 |
-0.14 |
-2.38% |
2021-01-05 |
5.66 |
5.94 |
5.60 |
5.89 |
442714手 |
25786万 |
0.23 |
4.06% |
2021-01-04 |
5.54 |
5.67 |
5.52 |
5.66 |
193958手 |
10865万 |
0.11 |
1.98% |
2020-12-31 |
5.54 |
5.64 |
5.52 |
5.55 |
160729手 |
8958万 |
-0.03 |
-0.54% |
2020-12-30 |
5.39 |
5.69 |
5.36 |
5.58 |
216947手 |
11951万 |
0.19 |
3.52% |
2020-12-29 |
5.37 |
5.43 |
5.33 |
5.39 |
85413手 |
4597万 |
0.02 |
0.37% |
2020-12-28 |
5.44 |
5.44 |
5.35 |
5.37 |
105624手 |
5687万 |
-0.07 |
-1.29% |
2020-12-25 |
5.39 |
5.49 |
5.31 |
5.44 |
104165手 |
5653万 |
0.06 |
1.11% |
2020-12-24 |
5.45 |
5.45 |
5.34 |
5.38 |
117499手 |
6321万 |
-0.07 |
-1.28% |
2020-12-23 |
5.53 |
5.58 |
5.39 |
5.45 |
207449手 |
11325万 |
-0.07 |
-1.27% |
2020-12-22 |
5.76 |
5.77 |
5.50 |
5.52 |
196135手 |
10972万 |
-0.22 |
-3.83% |
2020-12-21 |
5.66 |
5.77 |
5.63 |
5.74 |
148895手 |
8527万 |
0.08 |
1.41% |
2020-12-18 |
5.67 |
5.77 |
5.62 |
5.66 |
126061手 |
7191万 |
-0.03 |
-0.53% |
2020-12-17 |
5.60 |
5.70 |
5.53 |
5.69 |
155119手 |
8737万 |
0.10 |
1.79% |
2020-12-16 |
5.68 |
5.70 |
5.52 |
5.59 |
144562手 |
8094万 |
-0.11 |
-1.93% |
2020-12-15 |
5.63 |
5.74 |
5.62 |
5.70 |
136778手 |
7760万 |
0.03 |
0.53% |
2020-12-14 |
5.67 |
5.70 |
5.54 |
5.67 |
149824手 |
8414万 |
0.00 |
0.00% |
2020-12-11 |
5.90 |
5.93 |
5.62 |
5.67 |
240940手 |
13772万 |
-0.21 |
-3.57% |
2020-12-10 |
5.85 |
5.94 |
5.85 |
5.88 |
140382手 |
8261万 |
0.05 |
0.86% |
2020-12-09 |
6.00 |
6.02 |
5.83 |
5.83 |
206739手 |
12224万 |
-0.15 |
-2.51% |
2020-12-08 |
6.00 |
6.05 |
5.97 |
5.98 |
160872手 |
9657万 |
-0.03 |
-0.50% |
2020-12-07 |
6.05 |
6.09 |
5.99 |
6.01 |
206690手 |
12457万 |
-0.07 |
-1.15% |
2020-12-04 |
6.16 |
6.20 |
6.01 |
6.08 |
302887手 |
18430万 |
-0.14 |
-2.25% |
2020-12-03 |
6.34 |
6.47 |
6.22 |
6.22 |
576379手 |
36440万 |
0.19 |
3.15% |
2020-11-30 |
6.05 |
6.15 |
5.97 |
6.03 |
239729手 |
14547万 |
-0.04 |
-0.66% |
2020-11-27 |
6.01 |
6.08 |
5.93 |
6.07 |
224840手 |
13508万 |
0.04 |
0.66% |
2020-11-26 |
6.09 |
6.14 |
5.90 |
6.03 |
294219手 |
17665万 |
-0.07 |
-1.15% |
2020-11-25 |
6.21 |
6.28 |
6.10 |
6.10 |
343637手 |
21263万 |
-0.14 |
-2.24% |
2020-11-24 |
6.35 |
6.35 |
6.18 |
6.24 |
498910手 |
31121万 |
-0.19 |
-2.96% |
2020-11-23 |
6.29 |
6.60 |
6.19 |
6.43 |
709281手 |
45530万 |
0.12 |
1.90% |
2020-11-20 |
6.27 |
6.35 |
6.11 |
6.31 |
553903手 |
34474万 |
-0.02 |
-0.32% |
2020-11-19 |
6.58 |
6.61 |
6.15 |
6.33 |
704574手 |
44734万 |
-0.15 |
-2.31% |
2020-11-18 |
6.50 |
6.64 |
6.38 |
6.48 |
736226手 |
47878万 |
0.09 |
1.41% |
2020-11-17 |
6.59 |
6.62 |
6.37 |
6.39 |
815385手 |
52669万 |
-0.25 |
-3.77% |
2020-11-16 |
6.23 |
6.80 |
6.11 |
6.64 |
1281262手 |
83431万 |
0.44 |
7.10% |
2020-11-13 |
6.05 |
6.26 |
6.01 |
6.20 |
852255手 |
52604万 |
0.18 |
2.99% |
2020-11-12 |
5.90 |
6.07 |
5.77 |
6.02 |
585674手 |
34679万 |
0.10 |
1.69% |
2020-11-11 |
5.66 |
6.00 |
5.63 |
5.92 |
550733手 |
32338万 |
0.23 |
4.04% |
2020-11-10 |
5.75 |
5.88 |
5.65 |
5.69 |
293017手 |
16929万 |
-0.04 |
-0.70% |
2020-11-09 |
5.61 |
5.74 |
5.61 |
5.73 |
223711手 |
12721万 |
0.14 |
2.50% |
2020-11-06 |
5.67 |
5.73 |
5.56 |
5.59 |
151896手 |
8568万 |
-0.09 |
-1.58% |
2020-11-05 |
5.55 |
5.69 |
5.51 |
5.68 |
197404手 |
11081万 |
0.17 |
3.08% |
2020-11-04 |
5.57 |
5.60 |
5.49 |
5.51 |
121964手 |
6750万 |
-0.08 |
-1.43% |
2020-11-03 |
5.52 |
5.63 |
5.50 |
5.59 |
173627手 |
9676万 |
0.07 |
1.27% |
2020-11-02 |
5.56 |
5.63 |
5.45 |
5.52 |
159641手 |
8841万 |
-0.04 |
-0.72% |
2020-10-30 |
5.75 |
5.77 |
5.51 |
5.56 |
276977手 |
15561万 |
-0.24 |
-4.14% |
2020-10-29 |
5.87 |
5.97 |
5.75 |
5.80 |
444639手 |
26031万 |
-0.01 |
-0.17% |
2020-10-28 |
5.58 |
5.86 |
5.56 |
5.81 |
361783手 |
20757万 |
0.22 |
3.94% |
2020-10-27 |
5.56 |
5.65 |
5.49 |
5.59 |
134128手 |
7492万 |
-0.02 |
-0.36% |
2020-10-26 |
5.47 |
5.74 |
5.45 |
5.61 |
174943手 |
9830万 |
0.13 |
2.37% |
2020-10-23 |
5.61 |
5.63 |
5.48 |
5.48 |
121635手 |
6727万 |
-0.11 |
-1.97% |
2020-10-22 |
5.62 |
5.72 |
5.50 |
5.59 |
168400手 |
9431万 |
0.07 |
1.27% |
2020-10-21 |
5.79 |
5.79 |
5.52 |
5.52 |
169909手 |
9587万 |
-0.26 |
-4.50% |
2020-10-20 |
5.78 |
5.79 |
5.70 |
5.78 |
108798手 |
6243万 |
0.01 |
0.17% |
2020-10-19 |
5.93 |
5.97 |
5.75 |
5.77 |
200686手 |
11684万 |
-0.15 |
-2.53% |
2020-10-16 |
5.95 |
6.02 |
5.87 |
5.92 |
143650手 |
8514万 |
-0.08 |
-1.33% |
2020-10-15 |
6.01 |
6.06 |
5.96 |
6.00 |
164217手 |
9872万 |
0.00 |
0.00% |
2020-10-14 |
6.02 |
6.07 |
5.95 |
6.00 |
224182手 |
13446万 |
-0.06 |
-0.99% |
2020-10-13 |
5.96 |
6.14 |
5.91 |
6.06 |
318128手 |
19195万 |
0.03 |
0.50% |
2020-10-12 |
5.87 |
6.12 |
5.86 |
6.03 |
464077手 |
27938万 |
0.21 |
3.61% |
2020-10-09 |
5.62 |
5.95 |
5.55 |
5.82 |
310947手 |
17915万 |
0.33 |
6.01% |
2020-09-30 |
5.36 |
5.50 |
5.36 |
5.49 |
200962手 |
10916万 |
0.20 |
3.78% |
2020-09-29 |
5.27 |
5.37 |
5.27 |
5.29 |
83014手 |
4416万 |
0.02 |
0.38% |
2020-09-28 |
5.26 |
5.36 |
5.24 |
5.27 |
101976手 |
5407万 |
0.02 |
0.38% |
2020-09-25 |
5.31 |
5.35 |
5.18 |
5.25 |
120141手 |
6311万 |
-0.03 |
-0.57% |
2020-09-24 |
5.49 |
5.52 |
5.27 |
5.28 |
163664手 |
8781万 |
-0.23 |
-4.17% |
2020-09-23 |
5.60 |
5.60 |
5.51 |
5.51 |
105376手 |
5839万 |
-0.07 |
-1.25% |
2020-09-22 |
5.68 |
5.69 |
5.53 |
5.58 |
163855手 |
9196万 |
-0.15 |
-2.62% |
2020-09-21 |
5.73 |
5.80 |
5.64 |
5.73 |
132753手 |
7593万 |
0.01 |
0.17% |
2020-09-18 |
5.69 |
5.74 |
5.57 |
5.72 |
191367手 |
10841万 |
0.03 |
0.53% |
2020-09-17 |
5.53 |
5.75 |
5.43 |
5.69 |
223297手 |
12479万 |
0.18 |
3.27% |
2020-09-16 |
5.63 |
5.67 |
5.49 |
5.51 |
136823手 |
7596万 |
-0.11 |
-1.96% |
2020-09-15 |
5.62 |
5.67 |
5.50 |
5.62 |
143985手 |
8035万 |
-0.03 |
-0.53% |
2020-09-14 |
5.76 |
5.76 |
5.60 |
5.65 |
177169手 |
10028万 |
-0.08 |
-1.40% |
2020-09-11 |
5.62 |
5.77 |
5.58 |
5.73 |
135601手 |
7707万 |
0.06 |
1.06% |
2020-09-10 |
5.91 |
5.95 |
5.65 |
5.67 |
246004手 |
14192万 |
-0.23 |
-3.90% |
2020-09-09 |
5.91 |
6.05 |
5.84 |
5.90 |
310662手 |
18502万 |
-0.03 |
-0.51% |
2020-09-08 |
5.91 |
6.00 |
5.82 |
5.93 |
280553手 |
16562万 |
0.09 |
1.54% |
2020-09-07 |
5.73 |
5.91 |
5.73 |
5.84 |
396398手 |
23103万 |
0.18 |
3.18% |
2020-09-04 |
5.60 |
5.68 |
5.56 |
5.66 |
165683手 |
9310万 |
-0.02 |
-0.35% |