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 |
6.56 |
6.82 |
6.56 |
6.76 |
30998手 |
2090万 |
0.14 |
2.12% |
2021-03-02 |
6.64 |
6.75 |
6.53 |
6.62 |
24863手 |
1652万 |
-0.04 |
-0.60% |
2021-03-01 |
6.48 |
6.69 |
6.40 |
6.66 |
28206手 |
1853万 |
0.17 |
2.62% |
2021-02-26 |
6.47 |
6.60 |
6.38 |
6.49 |
22637手 |
1471万 |
0.03 |
0.46% |
2021-02-25 |
6.50 |
6.68 |
6.44 |
6.46 |
24096手 |
1577万 |
-0.12 |
-1.82% |
2021-02-24 |
6.52 |
6.78 |
6.51 |
6.58 |
45902手 |
3026万 |
-0.30 |
-4.36% |
2021-02-23 |
7.00 |
7.07 |
6.60 |
6.88 |
93886手 |
6442万 |
0.13 |
1.93% |
2021-02-22 |
6.21 |
6.75 |
6.21 |
6.75 |
35128手 |
2319万 |
0.61 |
9.94% |
2021-02-19 |
6.00 |
6.20 |
5.90 |
6.14 |
34119手 |
2052万 |
0.12 |
1.99% |
2021-02-18 |
6.41 |
6.41 |
5.96 |
6.02 |
47669手 |
2956万 |
0.19 |
3.26% |
2021-02-10 |
5.72 |
5.86 |
5.62 |
5.83 |
10720手 |
615万 |
0.11 |
1.92% |
2021-02-09 |
5.45 |
5.75 |
5.42 |
5.72 |
16823手 |
946万 |
0.27 |
4.95% |
2021-02-08 |
5.44 |
5.59 |
5.40 |
5.45 |
8725手 |
478万 |
-0.08 |
-1.45% |
2021-02-05 |
5.56 |
5.71 |
5.50 |
5.53 |
12285手 |
684万 |
-0.10 |
-1.78% |
2021-02-04 |
5.67 |
5.75 |
5.50 |
5.63 |
18344手 |
1032万 |
-0.09 |
-1.57% |
2021-02-03 |
5.88 |
5.90 |
5.66 |
5.72 |
21028手 |
1204万 |
-0.17 |
-2.89% |
2021-02-02 |
5.87 |
5.96 |
5.74 |
5.89 |
16763手 |
979万 |
0.01 |
0.17% |
2021-02-01 |
6.15 |
6.17 |
5.80 |
5.88 |
26321手 |
1569万 |
-0.24 |
-3.92% |
2021-01-29 |
6.26 |
6.32 |
6.04 |
6.12 |
12778手 |
787万 |
-0.11 |
-1.77% |
2021-01-28 |
6.15 |
6.27 |
6.13 |
6.23 |
8314手 |
516万 |
0.05 |
0.81% |
2021-01-27 |
6.06 |
6.25 |
6.06 |
6.18 |
10692手 |
659万 |
0.05 |
0.82% |
2021-01-26 |
6.08 |
6.16 |
6.04 |
6.13 |
9034手 |
551万 |
0.04 |
0.66% |
2021-01-25 |
6.35 |
6.35 |
5.98 |
6.09 |
15334手 |
938万 |
-0.21 |
-3.33% |
2021-01-22 |
6.38 |
6.42 |
6.24 |
6.30 |
15292手 |
964万 |
-0.14 |
-2.17% |
2021-01-21 |
6.50 |
6.59 |
6.41 |
6.44 |
19456手 |
1261万 |
-0.02 |
-0.31% |
2021-01-20 |
6.40 |
6.51 |
6.32 |
6.46 |
11470手 |
735万 |
0.04 |
0.62% |
2021-01-19 |
6.53 |
6.55 |
6.40 |
6.42 |
13897手 |
896万 |
-0.14 |
-2.13% |
2021-01-18 |
6.17 |
6.56 |
6.12 |
6.56 |
30052手 |
1928万 |
0.40 |
6.49% |
2021-01-15 |
6.09 |
6.22 |
6.02 |
6.16 |
16686手 |
1024万 |
0.11 |
1.82% |
2021-01-14 |
6.17 |
6.18 |
5.98 |
6.05 |
17481手 |
1060万 |
-0.05 |
-0.82% |
2021-01-13 |
6.20 |
6.30 |
6.05 |
6.10 |
16266手 |
998万 |
-0.16 |
-2.56% |
2021-01-12 |
6.33 |
6.33 |
6.17 |
6.26 |
12934手 |
808万 |
0.05 |
0.81% |
2021-01-11 |
6.51 |
6.52 |
6.17 |
6.21 |
28483手 |
1784万 |
-0.33 |
-5.05% |
2021-01-08 |
6.75 |
6.75 |
6.40 |
6.54 |
32489手 |
2121万 |
-0.24 |
-3.54% |
2021-01-07 |
6.80 |
6.96 |
6.70 |
6.78 |
20235手 |
1387万 |
-0.07 |
-1.02% |
2021-01-06 |
6.95 |
6.97 |
6.71 |
6.85 |
16173手 |
1114万 |
-0.09 |
-1.30% |
2021-01-05 |
6.95 |
7.01 |
6.86 |
6.94 |
18514手 |
1284万 |
-0.06 |
-0.86% |
2021-01-04 |
6.92 |
7.02 |
6.85 |
7.00 |
26166手 |
1820万 |
0.08 |
1.16% |
2020-12-31 |
6.82 |
6.95 |
6.79 |
6.92 |
14081手 |
968万 |
0.07 |
1.02% |
2020-12-30 |
6.81 |
6.95 |
6.72 |
6.85 |
16739手 |
1148万 |
0.04 |
0.59% |
2020-12-29 |
6.77 |
6.83 |
6.68 |
6.81 |
15606手 |
1055万 |
-0.01 |
-0.15% |
2020-12-28 |
6.99 |
6.99 |
6.76 |
6.82 |
15653手 |
1070万 |
-0.13 |
-1.87% |
2020-12-25 |
6.80 |
7.00 |
6.67 |
6.95 |
16291手 |
1115万 |
0.15 |
2.21% |
2020-12-24 |
6.84 |
6.90 |
6.66 |
6.80 |
22086手 |
1496万 |
-0.04 |
-0.58% |
2020-12-23 |
6.84 |
6.95 |
6.78 |
6.84 |
21058手 |
1442万 |
0.00 |
0.00% |
2020-12-22 |
7.12 |
7.12 |
6.83 |
6.84 |
21664手 |
1505万 |
-0.28 |
-3.93% |
2020-12-21 |
7.09 |
7.17 |
7.01 |
7.12 |
15315手 |
1088万 |
0.03 |
0.42% |
2020-12-18 |
7.11 |
7.19 |
7.07 |
7.09 |
16710手 |
1191万 |
-0.02 |
-0.28% |
2020-12-17 |
6.86 |
7.13 |
6.80 |
7.11 |
21616手 |
1506万 |
0.18 |
2.60% |
2020-12-16 |
6.93 |
7.03 |
6.89 |
6.93 |
18064手 |
1255万 |
-0.06 |
-0.86% |
2020-12-15 |
7.03 |
7.05 |
6.92 |
6.99 |
16094手 |
1123万 |
0.00 |
0.00% |
2020-12-14 |
7.08 |
7.09 |
6.92 |
6.99 |
20392手 |
1423万 |
-0.20 |
-2.78% |
2020-12-11 |
7.28 |
7.39 |
7.02 |
7.19 |
29384手 |
2110万 |
-0.05 |
-0.69% |
2020-12-10 |
7.16 |
7.28 |
7.12 |
7.24 |
18097手 |
1308万 |
0.08 |
1.12% |
2020-12-09 |
7.44 |
7.46 |
7.16 |
7.16 |
28940手 |
2109万 |
-0.24 |
-3.24% |
2020-12-08 |
7.46 |
7.58 |
7.40 |
7.40 |
16042手 |
1196万 |
-0.07 |
-0.94% |
2020-12-07 |
7.53 |
7.68 |
7.47 |
7.47 |
21217手 |
1605万 |
-0.08 |
-1.06% |
2020-12-04 |
7.50 |
7.60 |
7.46 |
7.55 |
18927手 |
1425万 |
0.03 |
0.40% |
2020-12-03 |
7.73 |
7.82 |
7.52 |
7.52 |
39017手 |
2961万 |
-0.33 |
-4.20% |
2020-11-30 |
7.85 |
8.15 |
7.82 |
7.85 |
53849手 |
4304万 |
0.08 |
1.03% |
2020-11-27 |
7.88 |
7.96 |
7.69 |
7.77 |
34861手 |
2713万 |
-0.15 |
-1.89% |
2020-11-26 |
7.85 |
8.01 |
7.70 |
7.92 |
42096手 |
3305万 |
0.09 |
1.15% |
2020-11-25 |
8.15 |
8.18 |
7.83 |
7.83 |
47262手 |
3762万 |
-0.26 |
-3.21% |
2020-11-24 |
8.13 |
8.20 |
7.99 |
8.09 |
47725手 |
3855万 |
-0.05 |
-0.61% |
2020-11-23 |
7.98 |
8.35 |
7.91 |
8.14 |
81716手 |
6642万 |
0.13 |
1.62% |
2020-11-20 |
7.65 |
8.07 |
7.62 |
8.01 |
81705手 |
6421万 |
0.28 |
3.62% |
2020-11-19 |
7.70 |
7.79 |
7.54 |
7.73 |
48753手 |
3732万 |
-0.07 |
-0.90% |
2020-11-18 |
7.55 |
7.85 |
7.50 |
7.80 |
56472手 |
4358万 |
0.30 |
4.00% |
2020-11-17 |
7.65 |
7.69 |
7.42 |
7.50 |
43938手 |
3316万 |
-0.15 |
-1.96% |
2020-11-16 |
7.40 |
7.80 |
7.26 |
7.65 |
65971手 |
4986万 |
-0.05 |
-0.65% |
2020-11-13 |
7.67 |
7.93 |
7.61 |
7.70 |
56273手 |
4393万 |
0.03 |
0.39% |
2020-11-12 |
7.88 |
7.89 |
7.58 |
7.67 |
53637手 |
4127万 |
-0.12 |
-1.54% |
2020-11-11 |
7.32 |
7.85 |
7.28 |
7.79 |
75869手 |
5753万 |
0.43 |
5.84% |
2020-11-10 |
7.49 |
7.49 |
7.32 |
7.36 |
21545手 |
1594万 |
-0.07 |
-0.94% |
2020-11-09 |
7.39 |
7.49 |
7.23 |
7.43 |
32598手 |
2421万 |
0.15 |
2.06% |
2020-11-06 |
7.40 |
7.40 |
7.22 |
7.28 |
15300手 |
1116万 |
-0.08 |
-1.09% |
2020-11-05 |
7.26 |
7.39 |
7.25 |
7.36 |
18298手 |
1342万 |
0.10 |
1.38% |
2020-11-04 |
7.33 |
7.40 |
7.23 |
7.26 |
12747手 |
932万 |
-0.07 |
-0.95% |
2020-11-03 |
7.15 |
7.35 |
7.15 |
7.33 |
20529手 |
1497万 |
0.13 |
1.81% |
2020-11-02 |
7.16 |
7.23 |
7.08 |
7.20 |
12072手 |
864万 |
0.04 |
0.56% |
2020-10-30 |
7.27 |
7.32 |
7.08 |
7.16 |
13309手 |
958万 |
-0.11 |
-1.51% |
2020-10-29 |
7.21 |
7.34 |
7.09 |
7.27 |
16382手 |
1185万 |
0.04 |
0.55% |
2020-10-28 |
7.18 |
7.27 |
7.08 |
7.23 |
9257手 |
663万 |
0.06 |
0.84% |
2020-10-27 |
7.20 |
7.26 |
7.14 |
7.17 |
9219手 |
661万 |
-0.04 |
-0.56% |
2020-10-26 |
7.19 |
7.25 |
7.13 |
7.21 |
9654手 |
694万 |
0.02 |
0.28% |
2020-10-23 |
7.27 |
7.42 |
7.19 |
7.19 |
12972手 |
946万 |
-0.08 |
-1.10% |
2020-10-22 |
7.20 |
7.30 |
7.14 |
7.27 |
11037手 |
799万 |
0.01 |
0.14% |
2020-10-21 |
7.26 |
7.30 |
7.15 |
7.26 |
9739手 |
703万 |
0.00 |
0.00% |
2020-10-20 |
7.24 |
7.28 |
7.01 |
7.26 |
9713手 |
701万 |
0.02 |
0.28% |
2020-10-19 |
7.22 |
7.32 |
7.21 |
7.24 |
12710手 |
922万 |
0.02 |
0.28% |
2020-10-16 |
7.21 |
7.28 |
7.17 |
7.22 |
14434手 |
1041万 |
0.04 |
0.56% |
2020-10-15 |
7.18 |
7.25 |
7.15 |
7.18 |
15699手 |
1129万 |
0.01 |
0.14% |
2020-10-14 |
7.30 |
7.30 |
7.15 |
7.17 |
14760手 |
1063万 |
-0.13 |
-1.78% |
2020-10-13 |
7.34 |
7.37 |
7.22 |
7.30 |
20335手 |
1480万 |
-0.07 |
-0.95% |
2020-10-12 |
7.28 |
7.40 |
7.28 |
7.37 |
19694手 |
1447万 |
0.09 |
1.24% |
2020-10-09 |
7.28 |
7.35 |
7.26 |
7.28 |
15216手 |
1111万 |
0.01 |
0.14% |
2020-09-30 |
7.18 |
7.30 |
7.14 |
7.27 |
8422手 |
608万 |
0.09 |
1.25% |
2020-09-29 |
7.10 |
7.21 |
7.08 |
7.18 |
8119手 |
582万 |
0.08 |
1.13% |
2020-09-28 |
7.22 |
7.26 |
7.07 |
7.10 |
12036手 |
859万 |
-0.15 |
-2.07% |
2020-09-25 |
7.27 |
7.29 |
7.18 |
7.25 |
10139手 |
733万 |
0.06 |
0.83% |
2020-09-24 |
7.32 |
7.33 |
7.18 |
7.19 |
13069手 |
945万 |
-0.19 |
-2.58% |
2020-09-23 |
7.28 |
7.39 |
7.27 |
7.38 |
16017手 |
1176万 |
0.09 |
1.24% |
2020-09-22 |
7.45 |
7.46 |
7.23 |
7.29 |
22800手 |
1674万 |
-0.21 |
-2.80% |
2020-09-21 |
7.64 |
7.69 |
7.49 |
7.50 |
23827手 |
1798万 |
-0.12 |
-1.57% |
2020-09-18 |
7.71 |
7.75 |
7.45 |
7.62 |
23767手 |
1803万 |
-0.04 |
-0.52% |
2020-09-17 |
7.68 |
7.76 |
7.57 |
7.66 |
19420手 |
1487万 |
-0.02 |
-0.26% |
2020-09-16 |
7.75 |
7.75 |
7.55 |
7.68 |
15634手 |
1198万 |
-0.02 |
-0.26% |
2020-09-15 |
7.65 |
7.75 |
7.57 |
7.70 |
19254手 |
1473万 |
0.03 |
0.39% |
2020-09-14 |
7.60 |
7.90 |
7.52 |
7.67 |
29600手 |
2283万 |
0.07 |
0.92% |
2020-09-11 |
7.25 |
7.67 |
7.10 |
7.60 |
33175手 |
2477万 |
0.30 |
4.11% |
2020-09-10 |
7.75 |
7.75 |
7.27 |
7.30 |
40371手 |
3025万 |
-0.36 |
-4.70% |
2020-09-09 |
7.93 |
7.93 |
7.66 |
7.66 |
37970手 |
2956万 |
-0.27 |
-3.40% |
2020-09-08 |
8.06 |
8.06 |
7.87 |
7.93 |
34098手 |
2710万 |
-0.13 |
-1.61% |
2020-09-07 |
8.10 |
8.10 |
7.91 |
8.06 |
62391手 |
4989万 |
-0.04 |
-0.49% |
2020-09-04 |
7.74 |
8.10 |
7.68 |
8.10 |
81452手 |
6498万 |
0.28 |
3.58% |