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 |
5.55 |
5.55 |
5.41 |
5.49 |
35648手 |
1947万 |
-0.04 |
-0.72% |
2021-01-21 |
5.58 |
5.62 |
5.51 |
5.53 |
39172手 |
2176万 |
-0.02 |
-0.36% |
2021-01-20 |
5.56 |
5.69 |
5.52 |
5.55 |
36067手 |
2011万 |
-0.01 |
-0.18% |
2021-01-19 |
5.58 |
5.62 |
5.49 |
5.56 |
46652手 |
2597万 |
0.00 |
0.00% |
2021-01-18 |
5.46 |
5.59 |
5.44 |
5.56 |
43263手 |
2395万 |
0.09 |
1.65% |
2021-01-15 |
5.38 |
5.49 |
5.32 |
5.47 |
36806手 |
2005万 |
0.06 |
1.11% |
2021-01-14 |
5.38 |
5.46 |
5.31 |
5.41 |
39207手 |
2114万 |
0.05 |
0.93% |
2021-01-13 |
5.44 |
5.48 |
5.29 |
5.36 |
58942手 |
3156万 |
-0.10 |
-1.83% |
2021-01-12 |
5.44 |
5.52 |
5.40 |
5.46 |
49436手 |
2695万 |
0.06 |
1.11% |
2021-01-11 |
5.56 |
5.60 |
5.35 |
5.40 |
77700手 |
4237万 |
-0.16 |
-2.88% |
2021-01-08 |
5.71 |
5.74 |
5.51 |
5.56 |
98362手 |
5489万 |
-0.14 |
-2.46% |
2021-01-07 |
6.15 |
6.16 |
5.69 |
5.70 |
126180手 |
7392万 |
-0.42 |
-6.86% |
2021-01-06 |
6.25 |
6.27 |
6.10 |
6.12 |
71790手 |
4421万 |
-0.17 |
-2.70% |
2021-01-05 |
6.40 |
6.45 |
6.27 |
6.29 |
118787手 |
7513万 |
-0.19 |
-2.93% |
2021-01-04 |
6.00 |
6.55 |
5.98 |
6.48 |
178413手 |
11339万 |
0.51 |
8.54% |
2020-12-31 |
5.96 |
6.04 |
5.92 |
5.97 |
45455手 |
2707万 |
0.02 |
0.34% |
2020-12-30 |
5.91 |
6.04 |
5.86 |
5.95 |
77366手 |
4611万 |
-0.10 |
-1.65% |
2020-12-29 |
6.02 |
6.23 |
6.02 |
6.05 |
90322手 |
5508万 |
0.10 |
1.68% |
2020-12-28 |
5.99 |
6.08 |
5.91 |
5.95 |
48565手 |
2903万 |
-0.05 |
-0.83% |
2020-12-25 |
5.81 |
6.07 |
5.80 |
6.00 |
60322手 |
3589万 |
0.19 |
3.27% |
2020-12-24 |
6.05 |
6.09 |
5.81 |
5.81 |
74614手 |
4412万 |
-0.28 |
-4.60% |
2020-12-23 |
5.99 |
6.20 |
5.96 |
6.09 |
61328手 |
3747万 |
0.10 |
1.67% |
2020-12-22 |
6.28 |
6.28 |
5.99 |
5.99 |
68658手 |
4204万 |
-0.28 |
-4.47% |
2020-12-21 |
6.14 |
6.29 |
6.11 |
6.27 |
61506手 |
3829万 |
0.11 |
1.79% |
2020-12-18 |
6.20 |
6.29 |
6.11 |
6.16 |
50641手 |
3138万 |
-0.05 |
-0.81% |
2020-12-17 |
6.07 |
6.23 |
5.99 |
6.21 |
48351手 |
2952万 |
0.09 |
1.47% |
2020-12-16 |
6.18 |
6.24 |
6.09 |
6.12 |
43470手 |
2671万 |
-0.08 |
-1.29% |
2020-12-15 |
6.07 |
6.29 |
6.07 |
6.20 |
78182手 |
4841万 |
0.19 |
3.16% |
2020-12-14 |
5.90 |
6.03 |
5.85 |
6.01 |
38657手 |
2302万 |
0.07 |
1.18% |
2020-12-11 |
6.07 |
6.13 |
5.85 |
5.94 |
68203手 |
4058万 |
-0.17 |
-2.78% |
2020-12-10 |
6.00 |
6.15 |
5.99 |
6.11 |
56448手 |
3432万 |
0.08 |
1.33% |
2020-12-09 |
6.34 |
6.36 |
6.02 |
6.03 |
114685手 |
7107万 |
-0.35 |
-5.49% |
2020-12-08 |
6.36 |
6.41 |
6.31 |
6.38 |
47512手 |
3023万 |
0.00 |
0.00% |
2020-12-07 |
6.41 |
6.42 |
6.31 |
6.38 |
48538手 |
3084万 |
-0.01 |
-0.16% |
2020-12-04 |
6.48 |
6.50 |
6.36 |
6.39 |
65119手 |
4176万 |
-0.07 |
-1.08% |
2020-12-03 |
6.56 |
6.59 |
6.44 |
6.46 |
57281手 |
3717万 |
-0.09 |
-1.37% |
2020-11-30 |
6.57 |
6.70 |
6.50 |
6.55 |
81995手 |
5409万 |
0.02 |
0.31% |
2020-11-27 |
6.63 |
6.67 |
6.43 |
6.53 |
85634手 |
5597万 |
-0.06 |
-0.91% |
2020-11-26 |
6.80 |
6.83 |
6.56 |
6.59 |
127650手 |
8495万 |
-0.23 |
-3.37% |
2020-11-25 |
7.03 |
7.04 |
6.81 |
6.82 |
127278手 |
8793万 |
-0.13 |
-1.87% |
2020-11-24 |
6.86 |
7.10 |
6.81 |
6.95 |
162554手 |
11315万 |
0.11 |
1.61% |
2020-11-23 |
6.75 |
6.94 |
6.72 |
6.84 |
155200手 |
10619万 |
0.10 |
1.48% |
2020-11-20 |
6.85 |
6.88 |
6.71 |
6.74 |
133537手 |
9066万 |
-0.06 |
-0.88% |
2020-11-19 |
6.70 |
6.96 |
6.59 |
6.80 |
211194手 |
14326万 |
0.15 |
2.26% |
2020-11-18 |
6.76 |
6.83 |
6.61 |
6.65 |
133688手 |
8973万 |
-0.11 |
-1.63% |
2020-11-17 |
6.47 |
6.78 |
6.46 |
6.76 |
160309手 |
10669万 |
0.24 |
3.68% |
2020-11-16 |
6.38 |
6.52 |
6.35 |
6.52 |
86527手 |
5602万 |
0.16 |
2.52% |
2020-11-13 |
6.31 |
6.40 |
6.25 |
6.36 |
67881手 |
4301万 |
0.07 |
1.11% |
2020-11-12 |
6.41 |
6.42 |
6.29 |
6.29 |
70791手 |
4484万 |
-0.09 |
-1.41% |
2020-11-11 |
6.55 |
6.55 |
6.35 |
6.38 |
107093手 |
6878万 |
-0.15 |
-2.30% |
2020-11-10 |
6.68 |
6.71 |
6.47 |
6.53 |
128618手 |
8418万 |
-0.18 |
-2.68% |
2020-11-09 |
6.78 |
6.80 |
6.66 |
6.71 |
160185手 |
10758万 |
-0.10 |
-1.47% |
2020-11-06 |
6.91 |
6.94 |
6.60 |
6.81 |
179827手 |
12179万 |
0.03 |
0.44% |
2020-11-05 |
6.63 |
6.85 |
6.51 |
6.78 |
204144手 |
13704万 |
0.22 |
3.35% |
2020-11-04 |
6.32 |
6.68 |
6.30 |
6.56 |
176491手 |
11510万 |
0.17 |
2.66% |
2020-11-03 |
6.49 |
6.53 |
6.28 |
6.39 |
115784手 |
7380万 |
0.04 |
0.63% |
2020-11-02 |
6.30 |
6.54 |
6.28 |
6.35 |
103170手 |
6611万 |
0.02 |
0.32% |
2020-10-30 |
6.59 |
6.61 |
6.27 |
6.33 |
146649手 |
9438万 |
-0.28 |
-4.24% |
2020-10-29 |
6.38 |
6.65 |
6.36 |
6.61 |
136152手 |
8907万 |
0.13 |
2.01% |
2020-10-28 |
6.30 |
6.54 |
6.18 |
6.48 |
134629手 |
8587万 |
0.22 |
3.51% |
2020-10-27 |
6.40 |
6.46 |
6.22 |
6.26 |
127856手 |
8063万 |
-0.14 |
-2.19% |
2020-10-26 |
6.42 |
6.62 |
6.34 |
6.40 |
145287手 |
9369万 |
-0.10 |
-1.54% |
2020-10-23 |
6.46 |
6.66 |
6.43 |
6.50 |
131990手 |
8636万 |
0.04 |
0.62% |
2020-10-22 |
6.40 |
6.59 |
6.28 |
6.46 |
150647手 |
9709万 |
0.05 |
0.78% |
2020-10-21 |
6.52 |
6.73 |
6.35 |
6.41 |
240361手 |
15720万 |
-0.08 |
-1.23% |
2020-10-20 |
6.44 |
6.62 |
6.35 |
6.49 |
192117手 |
12464万 |
0.15 |
2.37% |
2020-10-19 |
6.30 |
6.57 |
6.23 |
6.34 |
184998手 |
11837万 |
0.20 |
3.26% |
2020-10-16 |
6.14 |
6.18 |
6.01 |
6.14 |
121607手 |
7442万 |
-0.15 |
-2.38% |
2020-10-15 |
6.15 |
6.32 |
6.07 |
6.29 |
181851手 |
11326万 |
0.22 |
3.62% |
2020-10-14 |
6.09 |
6.13 |
5.97 |
6.07 |
87385手 |
5296万 |
0.05 |
0.83% |
2020-10-13 |
5.96 |
6.08 |
5.93 |
6.02 |
69215手 |
4163万 |
0.03 |
0.50% |
2020-10-12 |
5.93 |
6.01 |
5.88 |
5.99 |
85769手 |
5122万 |
0.10 |
1.70% |
2020-10-09 |
5.68 |
5.89 |
5.66 |
5.89 |
66537手 |
3858万 |
0.29 |
5.18% |
2020-09-30 |
5.66 |
5.66 |
5.56 |
5.60 |
30827手 |
1728万 |
-0.01 |
-0.18% |
2020-09-29 |
5.57 |
5.67 |
5.53 |
5.61 |
37475手 |
2102万 |
0.04 |
0.72% |
2020-09-28 |
5.77 |
5.77 |
5.53 |
5.57 |
45525手 |
2553万 |
-0.15 |
-2.62% |
2020-09-25 |
5.85 |
5.89 |
5.68 |
5.72 |
49131手 |
2826万 |
-0.07 |
-1.21% |
2020-09-24 |
5.92 |
5.94 |
5.75 |
5.79 |
75206手 |
4387万 |
-0.17 |
-2.85% |
2020-09-23 |
5.97 |
6.00 |
5.88 |
5.96 |
60046手 |
3561万 |
0.02 |
0.34% |
2020-09-22 |
5.85 |
6.07 |
5.80 |
5.94 |
126751手 |
7544万 |
0.04 |
0.68% |
2020-09-21 |
5.85 |
6.05 |
5.81 |
5.90 |
110324手 |
6515万 |
0.05 |
0.85% |
2020-09-18 |
5.67 |
5.95 |
5.61 |
5.85 |
132355手 |
7713万 |
0.19 |
3.36% |
2020-09-17 |
5.52 |
5.72 |
5.46 |
5.66 |
91497手 |
5163万 |
0.17 |
3.10% |
2020-09-16 |
5.50 |
5.58 |
5.46 |
5.49 |
50255手 |
2769万 |
-0.03 |
-0.54% |
2020-09-15 |
5.56 |
5.57 |
5.49 |
5.52 |
42897手 |
2364万 |
-0.04 |
-0.72% |
2020-09-14 |
5.50 |
5.57 |
5.46 |
5.56 |
48751手 |
2691万 |
0.07 |
1.27% |
2020-09-11 |
5.46 |
5.50 |
5.31 |
5.49 |
52367手 |
2850万 |
0.05 |
0.92% |
2020-09-10 |
5.75 |
5.79 |
5.39 |
5.44 |
105589手 |
5862万 |
-0.27 |
-4.73% |
2020-09-09 |
5.70 |
5.83 |
5.67 |
5.71 |
85755手 |
4926万 |
-0.05 |
-0.87% |
2020-09-08 |
5.72 |
5.81 |
5.63 |
5.76 |
73964手 |
4237万 |
0.04 |
0.70% |
2020-09-07 |
5.85 |
5.88 |
5.66 |
5.72 |
93789手 |
5403万 |
-0.15 |
-2.56% |
2020-09-04 |
5.75 |
5.90 |
5.66 |
5.87 |
84439手 |
4888万 |
0.05 |
0.86% |
2020-09-03 |
5.92 |
5.97 |
5.76 |
5.82 |
104657手 |
6100万 |
-0.14 |
-2.35% |
2020-09-02 |
6.02 |
6.03 |
5.87 |
5.96 |
105250手 |
6270万 |
-0.04 |
-0.67% |
2020-09-01 |
6.03 |
6.13 |
5.92 |
6.00 |
109186手 |
6530万 |
-0.05 |
-0.83% |
2020-08-31 |
5.85 |
6.19 |
5.81 |
6.05 |
257075手 |
15580万 |
0.25 |
4.31% |
2020-08-28 |
5.83 |
5.92 |
5.67 |
5.80 |
181096手 |
10501万 |
-0.09 |
-1.53% |
2020-08-27 |
5.91 |
6.03 |
5.79 |
5.89 |
182334手 |
10757万 |
0.03 |
0.51% |
2020-08-26 |
6.12 |
6.16 |
5.85 |
5.86 |
291207手 |
17501万 |
-0.32 |
-5.18% |
2020-08-25 |
6.27 |
6.32 |
6.01 |
6.18 |
545702手 |
33645万 |
-0.24 |
-3.74% |
2020-08-24 |
5.87 |
6.42 |
5.87 |
6.42 |
547809手 |
34527万 |
0.58 |
9.93% |
2020-08-21 |
5.60 |
6.11 |
5.59 |
5.84 |
468302手 |
27750万 |
0.29 |
5.22% |
2020-08-20 |
5.46 |
5.68 |
5.45 |
5.55 |
105816手 |
5888万 |
0.09 |
1.65% |
2020-08-19 |
5.60 |
5.69 |
5.46 |
5.46 |
123581手 |
6885万 |
-0.15 |
-2.67% |
2020-08-18 |
5.54 |
5.85 |
5.48 |
5.61 |
187744手 |
10586万 |
0.10 |
1.81% |
N 2020-08-17 |
5.39 |
5.54 |
5.34 |
5.51 |
114376手 |
6225万 |
0.18 |
3.38% |
2020-08-14 |
5.26 |
5.35 |
5.21 |
5.33 |
50696手 |
2677万 |
0.04 |
0.76% |
2020-08-13 |
5.22 |
5.36 |
5.21 |
5.29 |
51552手 |
2736万 |
0.05 |
0.95% |
2020-08-12 |
5.20 |
5.25 |
5.08 |
5.24 |
71624手 |
3690万 |
0.04 |
0.77% |
2020-08-11 |
5.39 |
5.39 |
5.20 |
5.20 |
63048手 |
3329万 |
-0.15 |
-2.80% |
2020-08-10 |
5.26 |
5.40 |
5.25 |
5.35 |
74887手 |
3999万 |
0.09 |
1.71% |
2020-08-07 |
5.35 |
5.37 |
5.21 |
5.26 |
84906手 |
4483万 |
-0.14 |
-2.59% |
2020-08-06 |
5.55 |
5.59 |
5.33 |
5.40 |
121230手 |
6595万 |
-0.08 |
-1.46% |
2020-08-05 |
5.37 |
5.49 |
5.27 |
5.48 |
126000手 |
6802万 |
0.11 |
2.05% |
2020-08-04 |
5.53 |
5.55 |
5.34 |
5.37 |
133163手 |
7211万 |
-0.19 |
-3.42% |
2020-08-03 |
5.49 |
5.57 |
5.41 |
5.56 |
213598手 |
11705万 |
0.06 |
1.09% |
2020-07-31 |
5.30 |
5.64 |
5.25 |
5.50 |
240273手 |
13100万 |
0.10 |
1.85% |
2020-07-30 |
5.62 |
5.85 |
5.36 |
5.40 |
287027手 |
16066万 |
-0.20 |
-3.57% |
2020-07-29 |
5.34 |
5.64 |
5.27 |
5.60 |
255287手 |
14109万 |
0.23 |
4.28% |
2020-07-28 |
5.27 |
5.60 |
5.20 |
5.37 |
236616手 |
12713万 |
0.20 |
3.87% |
2020-07-27 |
4.92 |
5.18 |
4.85 |
5.17 |
134263手 |
6796万 |
0.25 |
5.08% |
2020-07-24 |
4.99 |
5.08 |
4.91 |
4.92 |
67913手 |
3380万 |
-0.09 |
-1.80% |
2020-07-23 |
5.01 |
5.03 |
4.88 |
5.01 |
54748手 |
2717万 |
-0.01 |
-0.20% |