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 |
2021-04-16 |
10.72 |
10.85 |
10.53 |
10.63 |
19062手 |
2035万 |
0.00 |
0.00% |
2021-04-15 |
10.38 |
10.76 |
10.15 |
10.63 |
29098手 |
3060万 |
0.33 |
3.20% |
2021-04-14 |
10.48 |
10.48 |
10.08 |
10.30 |
19020手 |
1952万 |
0.01 |
0.10% |
2021-04-13 |
10.34 |
10.40 |
10.14 |
10.29 |
13674手 |
1399万 |
0.17 |
1.68% |
2021-04-12 |
10.65 |
10.80 |
10.03 |
10.12 |
35549手 |
3698万 |
-0.57 |
-5.33% |
2021-04-09 |
10.47 |
10.76 |
10.34 |
10.69 |
29425手 |
3110万 |
0.14 |
1.33% |
2021-04-08 |
10.29 |
10.58 |
10.14 |
10.55 |
23952手 |
2482万 |
0.29 |
2.83% |
2021-04-07 |
10.10 |
10.35 |
10.10 |
10.26 |
20478手 |
2086万 |
-0.06 |
-0.58% |
2021-04-06 |
10.22 |
10.65 |
10.22 |
10.32 |
31937手 |
3312万 |
-0.14 |
-1.34% |
2021-04-02 |
9.77 |
10.49 |
9.77 |
10.46 |
51973手 |
5323万 |
0.48 |
4.81% |
2021-04-01 |
9.76 |
10.07 |
9.67 |
9.98 |
22140手 |
2194万 |
0.21 |
2.15% |
2021-03-31 |
9.86 |
9.99 |
9.40 |
9.77 |
29261手 |
2846万 |
-0.23 |
-2.30% |
2021-03-30 |
10.00 |
10.50 |
9.89 |
10.00 |
56029手 |
5664万 |
-0.16 |
-1.57% |
2021-03-29 |
9.35 |
10.35 |
9.01 |
10.16 |
61233手 |
5857万 |
0.71 |
7.51% |
2021-03-26 |
9.38 |
9.88 |
9.20 |
9.45 |
49298手 |
4666万 |
-0.46 |
-4.64% |
2021-03-25 |
9.19 |
10.40 |
9.19 |
9.91 |
87106手 |
8650万 |
0.01 |
0.10% |
2021-03-24 |
9.88 |
9.90 |
9.11 |
9.90 |
98110手 |
9463万 |
0.90 |
10.00% |
2021-03-23 |
9.00 |
9.00 |
9.00 |
9.00 |
4261手 |
383万 |
0.82 |
10.02% |
2021-03-19 |
8.26 |
8.28 |
8.12 |
8.18 |
10086手 |
825万 |
0.05 |
0.61% |
2021-03-18 |
8.47 |
8.49 |
8.13 |
8.13 |
25903手 |
2114万 |
-0.43 |
-5.02% |
2021-03-17 |
8.65 |
8.83 |
8.55 |
8.56 |
10288手 |
895万 |
-0.09 |
-1.04% |
2021-03-16 |
8.39 |
8.80 |
8.39 |
8.65 |
10854手 |
940万 |
0.17 |
2.00% |
2021-03-15 |
8.20 |
8.58 |
8.11 |
8.48 |
13946手 |
1163万 |
0.30 |
3.67% |
2021-03-12 |
8.16 |
8.18 |
8.07 |
8.18 |
4975手 |
404万 |
0.06 |
0.74% |
2021-03-11 |
8.09 |
8.13 |
8.05 |
8.12 |
2806手 |
227万 |
0.03 |
0.37% |
2021-03-10 |
8.10 |
8.18 |
8.03 |
8.09 |
3865手 |
312万 |
-0.02 |
-0.25% |
2021-03-09 |
8.14 |
8.17 |
7.93 |
8.11 |
8845手 |
712万 |
-0.04 |
-0.49% |
2021-03-08 |
8.16 |
8.35 |
8.11 |
8.15 |
7959手 |
653万 |
-0.01 |
-0.12% |
2021-03-05 |
8.03 |
8.24 |
7.93 |
8.16 |
15402手 |
1246万 |
0.13 |
1.62% |
2021-03-04 |
8.05 |
8.05 |
7.91 |
8.03 |
6457手 |
516万 |
0.02 |
0.25% |
2021-03-03 |
7.99 |
8.07 |
7.80 |
8.01 |
7466手 |
594万 |
0.04 |
0.50% |
2021-03-02 |
8.12 |
8.20 |
7.86 |
7.97 |
10882手 |
868万 |
-0.05 |
-0.62% |
2021-03-01 |
8.08 |
8.24 |
7.96 |
8.02 |
12794手 |
1032万 |
-0.04 |
-0.50% |
2021-02-26 |
7.71 |
8.19 |
7.49 |
8.06 |
18300手 |
1424万 |
0.18 |
2.28% |
2021-02-25 |
8.00 |
8.28 |
7.69 |
7.88 |
24640手 |
1988万 |
-0.10 |
-1.25% |
2021-02-24 |
7.94 |
8.00 |
7.77 |
7.98 |
15227手 |
1205万 |
0.20 |
2.57% |
2021-02-23 |
7.62 |
7.84 |
7.62 |
7.78 |
13082手 |
1015万 |
0.23 |
3.05% |
2021-02-22 |
7.20 |
7.55 |
7.20 |
7.55 |
11195手 |
842万 |
0.36 |
5.01% |
2021-02-19 |
7.18 |
7.19 |
6.99 |
7.19 |
2960手 |
211万 |
0.11 |
1.55% |
2021-02-18 |
7.05 |
7.10 |
6.87 |
7.08 |
4886手 |
341万 |
0.15 |
2.17% |
2021-02-10 |
6.86 |
6.96 |
6.79 |
6.93 |
3180手 |
218万 |
0.09 |
1.32% |
2021-02-09 |
6.88 |
6.90 |
6.77 |
6.84 |
5180手 |
353万 |
0.03 |
0.44% |
2021-02-08 |
6.84 |
7.00 |
6.80 |
6.81 |
2553手 |
175万 |
-0.03 |
-0.44% |
2021-02-05 |
6.98 |
6.98 |
6.83 |
6.84 |
1729手 |
119万 |
-0.06 |
-0.87% |
2021-02-04 |
6.97 |
7.05 |
6.87 |
6.90 |
4615手 |
320万 |
-0.16 |
-2.27% |
2021-02-03 |
7.09 |
7.13 |
6.97 |
7.06 |
3703手 |
261万 |
-0.03 |
-0.42% |
2021-02-02 |
7.01 |
7.17 |
6.93 |
7.09 |
5224手 |
370万 |
-0.05 |
-0.70% |
2021-02-01 |
7.58 |
7.69 |
7.14 |
7.14 |
16524手 |
1196万 |
-0.38 |
-5.05% |
2021-01-29 |
7.40 |
7.74 |
7.40 |
7.52 |
18357手 |
1400万 |
0.14 |
1.90% |
2021-01-28 |
7.23 |
7.43 |
7.16 |
7.38 |
16594手 |
1209万 |
0.14 |
1.93% |
2021-01-27 |
7.00 |
7.30 |
6.95 |
7.24 |
21156手 |
1531万 |
0.29 |
4.17% |
2021-01-26 |
6.90 |
7.00 |
6.90 |
6.95 |
6760手 |
471万 |
0.00 |
0.00% |
2021-01-25 |
6.90 |
7.04 |
6.89 |
6.95 |
6741手 |
468万 |
0.01 |
0.14% |
2021-01-22 |
6.96 |
7.04 |
6.93 |
6.94 |
4161手 |
289万 |
-0.02 |
-0.29% |
2021-01-21 |
7.03 |
7.07 |
6.94 |
6.96 |
6518手 |
456万 |
-0.07 |
-1.00% |
2021-01-20 |
6.97 |
7.05 |
6.88 |
7.03 |
7459手 |
521万 |
0.06 |
0.86% |
2021-01-19 |
6.78 |
7.07 |
6.78 |
6.97 |
18778手 |
1301万 |
0.24 |
3.57% |
2021-01-18 |
6.45 |
6.73 |
6.45 |
6.73 |
4271手 |
285万 |
0.32 |
4.99% |
2021-01-15 |
6.01 |
6.44 |
6.01 |
6.41 |
3923手 |
249万 |
0.19 |
3.06% |
2021-01-14 |
6.01 |
6.28 |
5.86 |
6.22 |
7013手 |
426万 |
0.17 |
2.81% |
2021-01-13 |
6.30 |
6.34 |
6.04 |
6.05 |
8536手 |
522万 |
-0.31 |
-4.87% |
2021-01-12 |
6.38 |
6.43 |
6.30 |
6.36 |
4636手 |
293万 |
-0.01 |
-0.16% |
2021-01-11 |
6.58 |
6.69 |
6.29 |
6.37 |
7769手 |
502万 |
-0.25 |
-3.78% |
2021-01-08 |
6.59 |
6.65 |
6.50 |
6.62 |
6692手 |
439万 |
0.11 |
1.69% |
2021-01-07 |
6.55 |
6.70 |
6.49 |
6.51 |
5349手 |
351万 |
-0.05 |
-0.76% |
2021-01-06 |
6.81 |
6.81 |
6.50 |
6.56 |
6446手 |
425万 |
-0.28 |
-4.09% |
2021-01-05 |
6.80 |
6.86 |
6.75 |
6.84 |
3977手 |
269万 |
-0.02 |
-0.29% |
2021-01-04 |
6.90 |
6.93 |
6.81 |
6.86 |
5369手 |
367万 |
0.00 |
0.00% |
2020-12-31 |
6.87 |
6.87 |
6.74 |
6.86 |
2928手 |
199万 |
0.00 |
0.00% |
2020-12-30 |
6.72 |
6.86 |
6.70 |
6.86 |
3305手 |
223万 |
0.14 |
2.08% |
2020-12-29 |
6.70 |
6.83 |
6.70 |
6.72 |
4567手 |
308万 |
0.00 |
0.00% |
2020-12-28 |
6.80 |
6.97 |
6.63 |
6.72 |
4391手 |
298万 |
-0.25 |
-3.59% |
2020-12-25 |
6.96 |
7.02 |
6.80 |
6.97 |
3845手 |
265万 |
-0.02 |
-0.29% |
2020-12-24 |
7.05 |
7.10 |
6.97 |
6.99 |
2552手 |
178万 |
-0.06 |
-0.85% |
2020-12-23 |
7.16 |
7.18 |
7.03 |
7.05 |
5020手 |
355万 |
-0.11 |
-1.54% |
2020-12-22 |
7.19 |
7.20 |
7.10 |
7.16 |
3282手 |
234万 |
-0.03 |
-0.42% |
2020-12-21 |
7.17 |
7.24 |
7.09 |
7.19 |
2309手 |
165万 |
-0.01 |
-0.14% |
2020-12-18 |
7.25 |
7.35 |
7.15 |
7.20 |
5956手 |
430万 |
-0.05 |
-0.69% |
2020-12-17 |
7.39 |
7.39 |
7.24 |
7.25 |
7778手 |
566万 |
-0.11 |
-1.50% |
2020-12-16 |
7.42 |
7.49 |
7.30 |
7.36 |
11973手 |
881万 |
-0.12 |
-1.60% |
2020-12-15 |
7.41 |
7.51 |
7.19 |
7.48 |
15338手 |
1126万 |
0.03 |
0.40% |
2020-12-14 |
7.45 |
7.50 |
7.37 |
7.45 |
17308手 |
1286万 |
0.00 |
0.00% |
2020-12-11 |
7.30 |
7.46 |
7.00 |
7.45 |
13217手 |
953万 |
0.13 |
1.78% |
2020-12-10 |
7.05 |
7.32 |
6.85 |
7.32 |
17243手 |
1224万 |
0.29 |
4.12% |
2020-12-09 |
6.93 |
7.05 |
6.86 |
7.03 |
12799手 |
888万 |
0.10 |
1.44% |
2020-12-08 |
6.82 |
7.00 |
6.74 |
6.93 |
8554手 |
588万 |
0.12 |
1.76% |
2020-12-07 |
6.81 |
6.83 |
6.70 |
6.81 |
8109手 |
547万 |
0.03 |
0.44% |
2020-12-04 |
6.85 |
6.89 |
6.70 |
6.78 |
6186手 |
419万 |
-0.05 |
-0.73% |
2020-12-03 |
6.89 |
6.91 |
6.70 |
6.83 |
5117手 |
346万 |
-0.06 |
-0.87% |
2020-11-30 |
6.99 |
7.08 |
6.86 |
6.89 |
12342手 |
854万 |
-0.16 |
-2.27% |
2020-11-27 |
7.00 |
7.05 |
6.94 |
7.05 |
1096手 |
76万 |
0.05 |
0.71% |
2020-11-26 |
7.05 |
7.05 |
6.93 |
7.00 |
1786手 |
124万 |
-0.05 |
-0.71% |
2020-11-25 |
7.17 |
7.17 |
6.93 |
7.05 |
9000手 |
629万 |
-0.12 |
-1.67% |
2020-11-24 |
7.12 |
7.43 |
7.11 |
7.17 |
7251手 |
523万 |
0.05 |
0.70% |
2020-11-23 |
7.22 |
7.26 |
7.08 |
7.12 |
4722手 |
336万 |
-0.15 |
-2.06% |
2020-11-20 |
7.32 |
7.33 |
7.21 |
7.27 |
5588手 |
405万 |
-0.08 |
-1.09% |
2020-11-19 |
7.41 |
7.50 |
7.30 |
7.35 |
4986手 |
368万 |
-0.06 |
-0.81% |
2020-11-18 |
7.29 |
7.45 |
7.22 |
7.41 |
8419手 |
622万 |
0.12 |
1.65% |
2020-11-17 |
7.17 |
7.29 |
6.96 |
7.29 |
10131手 |
723万 |
0.14 |
1.96% |
2020-11-16 |
7.31 |
7.49 |
6.95 |
7.15 |
12814手 |
928万 |
-0.02 |
-0.28% |
2020-11-13 |
6.88 |
7.17 |
6.87 |
7.17 |
11120手 |
789万 |
0.34 |
4.98% |
2020-11-12 |
6.50 |
6.83 |
6.47 |
6.83 |
9052手 |
610万 |
0.33 |
5.08% |
2020-11-11 |
6.62 |
6.68 |
6.49 |
6.50 |
6550手 |
428万 |
-0.12 |
-1.81% |
2020-11-10 |
6.79 |
6.79 |
6.61 |
6.62 |
7689手 |
512万 |
-0.13 |
-1.93% |
2020-11-09 |
6.90 |
6.90 |
6.64 |
6.75 |
11387手 |
767万 |
-0.10 |
-1.46% |
2020-11-06 |
6.99 |
7.06 |
6.78 |
6.85 |
5622手 |
387万 |
-0.14 |
-2.00% |
2020-11-05 |
7.05 |
7.05 |
6.92 |
6.99 |
4032手 |
280万 |
-0.01 |
-0.14% |
2020-11-04 |
7.08 |
7.08 |
6.91 |
7.00 |
4219手 |
294万 |
0.03 |
0.43% |
2020-11-03 |
6.81 |
7.05 |
6.81 |
6.97 |
6587手 |
458万 |
0.06 |
0.87% |
2020-11-02 |
6.90 |
7.20 |
6.87 |
6.91 |
11900手 |
832万 |
-0.32 |
-4.43% |
2020-10-30 |
7.54 |
7.62 |
7.23 |
7.23 |
5285手 |
383万 |
-0.38 |
-4.99% |
2020-10-29 |
8.01 |
8.01 |
7.61 |
7.61 |
13046手 |
999万 |
-0.40 |
-4.99% |
2020-10-28 |
8.00 |
8.20 |
7.90 |
8.01 |
10253手 |
828万 |
0.02 |
0.25% |
2020-10-27 |
7.84 |
8.08 |
7.83 |
7.99 |
23289手 |
1831万 |
-0.25 |
-3.03% |
2020-10-26 |
8.99 |
8.99 |
8.24 |
8.24 |
9263手 |
777万 |
-0.43 |
-4.96% |