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 |
2021-01-22 |
5.84 |
6.09 |
5.80 |
5.94 |
302397手 |
17995万 |
0.09 |
1.54% |
2021-01-21 |
5.84 |
5.88 |
5.74 |
5.85 |
181492手 |
10540万 |
0.02 |
0.34% |
2021-01-20 |
5.79 |
5.97 |
5.71 |
5.83 |
237326手 |
13784万 |
0.00 |
0.00% |
2021-01-19 |
5.82 |
6.04 |
5.66 |
5.83 |
428008手 |
24849万 |
0.00 |
0.00% |
2021-01-18 |
5.28 |
5.83 |
5.26 |
5.83 |
284380手 |
16149万 |
0.53 |
10.00% |
2021-01-15 |
5.30 |
5.33 |
5.22 |
5.30 |
109743手 |
5788万 |
0.00 |
0.00% |
2021-01-14 |
5.23 |
5.39 |
5.17 |
5.30 |
147187手 |
7763万 |
0.05 |
0.95% |
2021-01-13 |
5.35 |
5.37 |
5.10 |
5.25 |
199853手 |
10448万 |
-0.14 |
-2.60% |
2021-01-12 |
5.42 |
5.46 |
5.31 |
5.39 |
173784手 |
9315万 |
-0.06 |
-1.10% |
2021-01-11 |
5.60 |
5.70 |
5.38 |
5.45 |
337575手 |
18614万 |
-0.11 |
-1.98% |
2021-01-08 |
5.06 |
5.56 |
4.98 |
5.56 |
333546手 |
17834万 |
0.51 |
10.10% |
2021-01-07 |
5.07 |
5.20 |
4.99 |
5.05 |
189661手 |
9644万 |
-0.03 |
-0.59% |
2021-01-06 |
5.23 |
5.26 |
5.03 |
5.08 |
210784手 |
10779万 |
-0.14 |
-2.68% |
2021-01-05 |
5.44 |
5.45 |
5.20 |
5.22 |
242828手 |
12775万 |
-0.22 |
-4.04% |
2021-01-04 |
5.38 |
5.54 |
5.36 |
5.44 |
195044手 |
10585万 |
0.06 |
1.11% |
2020-12-31 |
5.40 |
5.52 |
5.32 |
5.38 |
165435手 |
8950万 |
-0.04 |
-0.74% |
2020-12-30 |
5.49 |
5.59 |
5.39 |
5.42 |
120261手 |
6572万 |
-0.03 |
-0.55% |
2020-12-29 |
5.41 |
5.50 |
5.33 |
5.45 |
108487手 |
5873万 |
0.03 |
0.55% |
2020-12-28 |
5.49 |
5.53 |
5.41 |
5.42 |
114012手 |
6223万 |
-0.11 |
-1.99% |
2020-12-25 |
5.60 |
5.60 |
5.48 |
5.53 |
118844手 |
6568万 |
-0.08 |
-1.43% |
2020-12-24 |
5.51 |
5.69 |
5.39 |
5.61 |
227005手 |
12653万 |
0.11 |
2.00% |
2020-12-23 |
5.45 |
5.56 |
5.40 |
5.50 |
127656手 |
7022万 |
0.05 |
0.92% |
2020-12-22 |
5.60 |
5.62 |
5.43 |
5.45 |
162194手 |
8941万 |
-0.15 |
-2.68% |
2020-12-21 |
5.68 |
5.72 |
5.57 |
5.60 |
158513手 |
8913万 |
-0.06 |
-1.06% |
2020-12-18 |
5.61 |
5.73 |
5.57 |
5.66 |
132786手 |
7527万 |
0.04 |
0.71% |
2020-12-17 |
5.48 |
5.66 |
5.46 |
5.62 |
151826手 |
8444万 |
0.09 |
1.63% |
2020-12-16 |
5.60 |
5.60 |
5.46 |
5.53 |
140814手 |
7774万 |
-0.04 |
-0.72% |
2020-12-15 |
5.46 |
5.72 |
5.38 |
5.57 |
345961手 |
19251万 |
0.14 |
2.58% |
2020-12-14 |
5.50 |
5.56 |
5.38 |
5.43 |
206493手 |
11258万 |
-0.07 |
-1.27% |
2020-12-11 |
5.77 |
5.82 |
5.38 |
5.50 |
373099手 |
20657万 |
-0.28 |
-4.84% |
2020-12-10 |
5.89 |
6.07 |
5.68 |
5.78 |
451046手 |
26333万 |
-0.21 |
-3.51% |
2020-12-09 |
6.63 |
6.67 |
5.99 |
5.99 |
560757手 |
34961万 |
-0.67 |
-10.06% |
2020-12-08 |
6.74 |
6.80 |
6.63 |
6.66 |
134010手 |
8941万 |
-0.07 |
-1.04% |
2020-12-07 |
6.66 |
6.92 |
6.61 |
6.73 |
235368手 |
15936万 |
0.10 |
1.51% |
2020-12-04 |
6.68 |
6.68 |
6.57 |
6.63 |
114188手 |
7552万 |
-0.06 |
-0.90% |
2020-12-03 |
6.74 |
6.82 |
6.54 |
6.69 |
201127手 |
13446万 |
-0.06 |
-0.89% |
2020-11-30 |
6.95 |
6.99 |
6.75 |
6.75 |
212334手 |
14560万 |
-0.20 |
-2.88% |
2020-11-27 |
7.04 |
7.11 |
6.83 |
6.95 |
280478手 |
19513万 |
-0.10 |
-1.42% |
2020-11-26 |
7.37 |
7.40 |
6.98 |
7.05 |
414695手 |
29470万 |
-0.37 |
-4.99% |
2020-11-25 |
7.61 |
7.75 |
7.39 |
7.42 |
351945手 |
26537万 |
-0.20 |
-2.62% |
2020-11-24 |
7.39 |
7.73 |
7.28 |
7.62 |
472694手 |
35563万 |
0.31 |
4.24% |
2020-11-23 |
7.34 |
7.42 |
7.17 |
7.31 |
447006手 |
32581万 |
-0.01 |
-0.14% |
2020-11-20 |
7.17 |
7.47 |
7.03 |
7.32 |
696051手 |
50608万 |
0.38 |
5.48% |
2020-11-19 |
6.30 |
6.94 |
6.27 |
6.94 |
478193手 |
32195万 |
0.63 |
9.98% |
2020-11-18 |
6.40 |
6.47 |
6.26 |
6.31 |
121100手 |
7662万 |
-0.11 |
-1.71% |
2020-11-17 |
6.26 |
6.58 |
6.15 |
6.42 |
172916手 |
11028万 |
0.15 |
2.39% |
2020-11-16 |
6.20 |
6.27 |
6.13 |
6.27 |
74275手 |
4612万 |
0.08 |
1.29% |
2020-11-13 |
6.34 |
6.34 |
6.14 |
6.19 |
87724手 |
5432万 |
-0.10 |
-1.59% |
2020-11-12 |
6.30 |
6.36 |
6.25 |
6.29 |
73943手 |
4649万 |
-0.06 |
-0.94% |
2020-11-11 |
6.34 |
6.45 |
6.31 |
6.35 |
92424手 |
5869万 |
0.00 |
0.00% |
2020-11-10 |
6.67 |
6.68 |
6.33 |
6.35 |
194903手 |
12571万 |
-0.27 |
-4.08% |
2020-11-09 |
6.54 |
6.71 |
6.50 |
6.62 |
172023手 |
11351万 |
0.08 |
1.22% |
2020-11-06 |
6.74 |
6.78 |
6.53 |
6.54 |
147539手 |
9747万 |
-0.20 |
-2.97% |
2020-11-05 |
6.83 |
6.85 |
6.72 |
6.74 |
174403手 |
11795万 |
-0.07 |
-1.03% |
2020-11-04 |
6.62 |
6.82 |
6.57 |
6.81 |
160226手 |
10777万 |
0.16 |
2.41% |
2020-11-03 |
6.63 |
6.69 |
6.48 |
6.65 |
167566手 |
11070万 |
0.01 |
0.15% |
2020-11-02 |
6.61 |
6.74 |
6.55 |
6.64 |
163909手 |
10879万 |
0.01 |
0.15% |
2020-10-30 |
6.80 |
6.80 |
6.58 |
6.63 |
230829手 |
15371万 |
-0.16 |
-2.36% |
2020-10-29 |
6.55 |
6.81 |
6.50 |
6.79 |
281969手 |
18932万 |
0.13 |
1.95% |
2020-10-28 |
6.38 |
6.72 |
6.30 |
6.66 |
346449手 |
22716万 |
0.25 |
3.90% |
2020-10-27 |
6.37 |
6.53 |
6.30 |
6.41 |
263218手 |
16890万 |
-0.02 |
-0.31% |
2020-10-26 |
6.24 |
6.50 |
6.15 |
6.43 |
405072手 |
25763万 |
0.42 |
6.99% |
2020-10-23 |
6.05 |
6.10 |
5.97 |
6.01 |
72927手 |
4403万 |
-0.05 |
-0.82% |
2020-10-22 |
6.09 |
6.14 |
6.01 |
6.06 |
71236手 |
4319万 |
-0.06 |
-0.98% |
2020-10-21 |
6.20 |
6.24 |
6.06 |
6.12 |
89505手 |
5490万 |
-0.08 |
-1.29% |
2020-10-20 |
6.07 |
6.23 |
5.98 |
6.20 |
131402手 |
8061万 |
0.17 |
2.82% |
2020-10-19 |
6.21 |
6.31 |
6.00 |
6.03 |
148950手 |
9105万 |
-0.19 |
-3.06% |
2020-10-16 |
6.34 |
6.35 |
6.14 |
6.22 |
110543手 |
6855万 |
-0.09 |
-1.43% |
2020-10-15 |
6.16 |
6.45 |
6.15 |
6.31 |
242492手 |
15387万 |
0.12 |
1.94% |
2020-10-14 |
6.18 |
6.25 |
6.09 |
6.19 |
140794手 |
8686万 |
0.01 |
0.16% |
2020-10-13 |
6.18 |
6.24 |
6.05 |
6.18 |
139185手 |
8577万 |
0.01 |
0.16% |
2020-10-12 |
6.14 |
6.24 |
6.11 |
6.17 |
155918手 |
9626万 |
0.06 |
0.98% |
2020-10-09 |
5.75 |
6.19 |
5.75 |
6.11 |
202962手 |
12147万 |
0.39 |
6.82% |
2020-09-30 |
5.75 |
5.76 |
5.67 |
5.72 |
54933手 |
3137万 |
0.02 |
0.35% |
2020-09-29 |
5.75 |
5.84 |
5.68 |
5.70 |
79054手 |
4531万 |
-0.04 |
-0.70% |
2020-09-28 |
5.82 |
5.86 |
5.71 |
5.74 |
63377手 |
3649万 |
-0.08 |
-1.38% |
2020-09-25 |
5.80 |
5.85 |
5.73 |
5.82 |
81452手 |
4713万 |
0.04 |
0.69% |
2020-09-24 |
5.98 |
6.02 |
5.77 |
5.78 |
197887手 |
11585万 |
-0.27 |
-4.46% |
2020-09-23 |
6.06 |
6.11 |
5.96 |
6.05 |
156150手 |
9417万 |
-0.01 |
-0.17% |
2020-09-22 |
6.25 |
6.28 |
6.02 |
6.06 |
170868手 |
10456万 |
-0.26 |
-4.11% |
2020-09-21 |
6.42 |
6.48 |
6.32 |
6.32 |
105288手 |
6707万 |
-0.11 |
-1.71% |
2020-09-18 |
6.35 |
6.46 |
6.31 |
6.43 |
112095手 |
7171万 |
0.07 |
1.10% |
2020-09-17 |
6.35 |
6.45 |
6.23 |
6.36 |
141147手 |
8919万 |
-0.02 |
-0.31% |
2020-09-16 |
6.09 |
6.53 |
6.09 |
6.38 |
267730手 |
17072万 |
0.29 |
4.76% |
2020-09-15 |
6.07 |
6.17 |
6.06 |
6.09 |
110134手 |
6737万 |
0.01 |
0.16% |
2020-09-14 |
6.20 |
6.20 |
5.96 |
6.08 |
140298手 |
8509万 |
0.01 |
0.17% |
2020-09-11 |
5.99 |
6.13 |
5.88 |
6.07 |
126675手 |
7643万 |
0.07 |
1.17% |
2020-09-10 |
6.19 |
6.25 |
6.00 |
6.00 |
133715手 |
8178万 |
-0.13 |
-2.12% |
2020-09-09 |
6.25 |
6.32 |
6.11 |
6.13 |
154407手 |
9565万 |
-0.20 |
-3.16% |
2020-09-08 |
6.39 |
6.43 |
6.24 |
6.33 |
117183手 |
7418万 |
-0.07 |
-1.09% |
2020-09-07 |
6.35 |
6.49 |
6.25 |
6.40 |
149246手 |
9493万 |
0.04 |
0.63% |
2020-09-04 |
6.30 |
6.65 |
6.25 |
6.36 |
219720手 |
14095万 |
-0.07 |
-1.09% |
2020-09-03 |
6.72 |
6.72 |
6.38 |
6.43 |
249916手 |
16218万 |
-0.24 |
-3.60% |
2020-09-02 |
6.83 |
6.91 |
6.66 |
6.67 |
147260手 |
9886万 |
-0.15 |
-2.20% |
2020-09-01 |
6.84 |
6.90 |
6.66 |
6.82 |
137458手 |
9297万 |
0.01 |
0.15% |
2020-08-31 |
6.96 |
7.03 |
6.80 |
6.81 |
174705手 |
12027万 |
-0.07 |
-1.02% |
N 2020-08-28 |
6.82 |
6.94 |
6.64 |
6.88 |
173302手 |
11769万 |
0.10 |
1.48% |
2020-08-27 |
6.83 |
6.87 |
6.60 |
6.78 |
242140手 |
16310万 |
-0.01 |
-0.15% |
2020-08-26 |
7.31 |
7.40 |
6.71 |
6.79 |
454325手 |
31736万 |
-0.56 |
-7.62% |
2020-08-25 |
7.45 |
7.78 |
7.29 |
7.35 |
252306手 |
19038万 |
-0.12 |
-1.61% |
2020-08-24 |
7.46 |
7.62 |
7.31 |
7.47 |
156246手 |
11632万 |
0.01 |
0.13% |
2020-08-21 |
7.54 |
7.68 |
7.38 |
7.46 |
219483手 |
16484万 |
-0.09 |
-1.19% |
2020-08-20 |
7.74 |
7.78 |
7.41 |
7.55 |
356231手 |
27153万 |
-0.40 |
-5.03% |
2020-08-19 |
7.72 |
8.05 |
7.56 |
7.95 |
450330手 |
35133万 |
0.16 |
2.05% |
2020-08-18 |
7.72 |
7.88 |
7.60 |
7.79 |
452027手 |
35026万 |
-0.04 |
-0.51% |
2020-08-17 |
7.13 |
7.84 |
7.07 |
7.83 |
707186手 |
54259万 |
0.70 |
9.82% |
2020-08-14 |
7.10 |
7.13 |
6.82 |
7.13 |
332710手 |
23251万 |
0.03 |
0.42% |
2020-08-13 |
6.70 |
7.19 |
6.66 |
7.10 |
415609手 |
29138万 |
0.46 |
6.93% |
N 2020-08-12 |
6.77 |
6.93 |
6.48 |
6.64 |
270124手 |
17984万 |
-0.21 |
-3.07% |
2020-08-11 |
7.02 |
7.30 |
6.78 |
6.85 |
346859手 |
24548万 |
-0.19 |
-2.70% |
2020-08-10 |
6.89 |
7.10 |
6.69 |
7.04 |
314671手 |
21714万 |
0.12 |
1.73% |
2020-08-07 |
6.77 |
7.03 |
6.55 |
6.92 |
374643手 |
25348万 |
0.11 |
1.61% |
2020-08-06 |
6.92 |
7.03 |
6.69 |
6.81 |
317570手 |
21540万 |
-0.12 |
-1.73% |
2020-08-05 |
7.04 |
7.04 |
6.73 |
6.93 |
419533手 |
28859万 |
-0.20 |
-2.81% |
2020-08-04 |
7.50 |
7.62 |
7.04 |
7.13 |
550906手 |
39761万 |
-0.37 |
-4.93% |
2020-08-03 |
7.48 |
7.85 |
7.39 |
7.50 |
568610手 |
42951万 |
-0.01 |
-0.13% |
2020-07-31 |
6.93 |
7.65 |
6.85 |
7.51 |
745674手 |
54182万 |
0.39 |
5.48% |
2020-07-30 |
6.90 |
7.41 |
6.86 |
7.12 |
703355手 |
50282万 |
0.21 |
3.04% |
2020-07-29 |
6.60 |
6.96 |
6.42 |
6.91 |
509468手 |
34514万 |
0.17 |
2.52% |
2020-07-28 |
6.91 |
7.21 |
6.57 |
6.74 |
586698手 |
40161万 |
-0.24 |
-3.44% |
2020-07-27 |
6.35 |
6.98 |
6.30 |
6.98 |
703425手 |
47649万 |
0.63 |
9.92% |
2020-07-24 |
6.73 |
6.89 |
6.23 |
6.35 |
683966手 |
45022万 |
-0.53 |
-7.70% |