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 |
2021-03-04 |
10.25 |
10.48 |
10.05 |
10.16 |
169358手 |
17332万 |
-0.05 |
-0.49% |
2021-03-03 |
10.20 |
10.51 |
10.06 |
10.21 |
251802手 |
25844万 |
-0.04 |
-0.39% |
2021-03-02 |
10.05 |
10.33 |
9.95 |
10.25 |
278646手 |
28429万 |
0.28 |
2.81% |
2021-03-01 |
9.59 |
9.98 |
9.59 |
9.97 |
273564手 |
26794万 |
0.53 |
5.61% |
2021-02-26 |
9.22 |
9.63 |
9.13 |
9.44 |
132647手 |
12524万 |
0.09 |
0.96% |
2021-02-25 |
9.52 |
9.63 |
9.33 |
9.35 |
148942手 |
14106万 |
-0.12 |
-1.27% |
2021-02-24 |
9.40 |
9.82 |
9.28 |
9.47 |
192646手 |
18392万 |
0.12 |
1.28% |
2021-02-23 |
9.46 |
9.55 |
9.25 |
9.35 |
192312手 |
18014万 |
-0.09 |
-0.95% |
2021-02-22 |
9.20 |
9.59 |
9.17 |
9.44 |
367541手 |
34657万 |
0.35 |
3.85% |
2021-02-19 |
8.56 |
9.31 |
8.44 |
9.09 |
312973手 |
28200万 |
0.62 |
7.32% |
2021-02-18 |
8.21 |
8.53 |
8.21 |
8.47 |
131775手 |
11112万 |
0.31 |
3.80% |
2021-02-10 |
8.15 |
8.24 |
8.08 |
8.16 |
72759手 |
5919万 |
0.01 |
0.12% |
2021-02-09 |
8.07 |
8.18 |
8.03 |
8.15 |
50564手 |
4108万 |
0.08 |
0.99% |
2021-02-08 |
8.09 |
8.15 |
8.03 |
8.07 |
49646手 |
4013万 |
0.02 |
0.25% |
2021-02-05 |
8.02 |
8.16 |
8.01 |
8.05 |
35710手 |
2876万 |
0.00 |
0.00% |
2021-02-04 |
8.26 |
8.26 |
7.98 |
8.05 |
75735手 |
6112万 |
-0.24 |
-2.90% |
2021-02-03 |
8.18 |
8.32 |
8.13 |
8.29 |
70609手 |
5810万 |
0.06 |
0.73% |
2021-02-02 |
8.10 |
8.25 |
8.05 |
8.23 |
52726手 |
4305万 |
0.13 |
1.60% |
2021-02-01 |
8.09 |
8.16 |
8.00 |
8.10 |
48252手 |
3913万 |
-0.01 |
-0.12% |
2021-01-29 |
8.20 |
8.23 |
8.01 |
8.11 |
77771手 |
6282万 |
-0.07 |
-0.86% |
2021-01-28 |
8.28 |
8.39 |
8.15 |
8.18 |
78775手 |
6484万 |
-0.20 |
-2.39% |
2021-01-27 |
8.53 |
8.60 |
8.29 |
8.38 |
119040手 |
10003万 |
-0.15 |
-1.76% |
2021-01-26 |
8.46 |
8.73 |
8.33 |
8.53 |
189381手 |
16177万 |
0.06 |
0.71% |
2021-01-25 |
8.39 |
8.53 |
8.30 |
8.47 |
176860手 |
14912万 |
0.23 |
2.79% |
2021-01-22 |
8.25 |
8.39 |
8.19 |
8.24 |
88357手 |
7306万 |
0.01 |
0.12% |
2021-01-21 |
8.30 |
8.38 |
8.18 |
8.23 |
88648手 |
7301万 |
-0.07 |
-0.84% |
2021-01-20 |
8.18 |
8.40 |
8.10 |
8.30 |
103318手 |
8530万 |
0.15 |
1.84% |
2021-01-19 |
8.33 |
8.33 |
8.10 |
8.15 |
97342手 |
7971万 |
-0.15 |
-1.81% |
2021-01-18 |
8.27 |
8.45 |
8.19 |
8.30 |
141961手 |
11792万 |
-0.06 |
-0.72% |
2021-01-15 |
8.64 |
8.64 |
8.28 |
8.36 |
232828手 |
19665万 |
0.36 |
4.50% |
2021-01-14 |
8.05 |
8.11 |
7.93 |
8.00 |
56332手 |
4512万 |
-0.05 |
-0.62% |
2021-01-13 |
7.99 |
8.12 |
7.86 |
8.05 |
90152手 |
7192万 |
0.06 |
0.75% |
2021-01-12 |
7.98 |
8.15 |
7.83 |
7.99 |
87832手 |
7034万 |
0.04 |
0.50% |
2021-01-11 |
7.81 |
8.13 |
7.74 |
7.95 |
110035手 |
8729万 |
0.16 |
2.05% |
2021-01-08 |
7.85 |
7.86 |
7.70 |
7.79 |
63400手 |
4928万 |
-0.05 |
-0.64% |
2021-01-07 |
7.88 |
7.98 |
7.69 |
7.84 |
109364手 |
8566万 |
-0.04 |
-0.51% |
2021-01-06 |
8.00 |
8.04 |
7.81 |
7.88 |
123525手 |
9754万 |
-0.15 |
-1.87% |
2021-01-05 |
8.25 |
8.25 |
7.99 |
8.03 |
138264手 |
11177万 |
-0.24 |
-2.90% |
2021-01-04 |
8.00 |
8.43 |
7.96 |
8.27 |
164469手 |
13586万 |
0.26 |
3.25% |
2020-12-31 |
7.99 |
8.05 |
7.94 |
8.01 |
86827手 |
6930万 |
-0.01 |
-0.12% |
2020-12-30 |
7.99 |
8.06 |
7.89 |
8.02 |
67532手 |
5386万 |
0.07 |
0.88% |
2020-12-29 |
8.06 |
8.10 |
7.89 |
7.95 |
87227手 |
6956万 |
-0.06 |
-0.75% |
2020-12-28 |
8.34 |
8.35 |
8.00 |
8.01 |
121925手 |
9891万 |
-0.29 |
-3.49% |
2020-12-25 |
8.04 |
8.35 |
7.95 |
8.30 |
141100手 |
11573万 |
0.26 |
3.23% |
2020-12-24 |
8.10 |
8.27 |
7.98 |
8.04 |
111249手 |
9036万 |
-0.05 |
-0.62% |
2020-12-23 |
8.16 |
8.23 |
8.04 |
8.09 |
110638手 |
8990万 |
-0.10 |
-1.22% |
2020-12-22 |
8.26 |
8.38 |
8.14 |
8.19 |
129460手 |
10669万 |
-0.12 |
-1.44% |
2020-12-21 |
8.04 |
8.50 |
8.04 |
8.31 |
217171手 |
18085万 |
0.41 |
5.19% |
2020-12-18 |
7.84 |
8.02 |
7.80 |
7.90 |
73074手 |
5768万 |
0.05 |
0.64% |
2020-12-17 |
8.06 |
8.06 |
7.60 |
7.85 |
153558手 |
11979万 |
-0.16 |
-2.00% |
2020-12-16 |
8.27 |
8.34 |
7.99 |
8.01 |
120792手 |
9774万 |
-0.26 |
-3.14% |
2020-12-15 |
8.35 |
8.39 |
8.19 |
8.27 |
83390手 |
6888万 |
-0.15 |
-1.78% |
2020-12-14 |
8.39 |
8.48 |
8.26 |
8.42 |
47606手 |
3985万 |
0.03 |
0.36% |
2020-12-11 |
8.60 |
8.61 |
8.33 |
8.39 |
66629手 |
5602万 |
-0.16 |
-1.87% |
2020-12-10 |
8.31 |
8.73 |
8.27 |
8.55 |
120468手 |
10317万 |
0.20 |
2.40% |
2020-12-09 |
8.38 |
8.42 |
8.25 |
8.35 |
63492手 |
5293万 |
-0.03 |
-0.36% |
2020-12-08 |
8.48 |
8.58 |
8.36 |
8.38 |
88069手 |
7431万 |
-0.09 |
-1.06% |
2020-12-07 |
8.63 |
8.68 |
8.47 |
8.47 |
89724手 |
7678万 |
-0.17 |
-1.97% |
2020-12-04 |
8.70 |
8.70 |
8.56 |
8.64 |
68018手 |
5863万 |
-0.01 |
-0.12% |
2020-12-03 |
8.60 |
8.72 |
8.51 |
8.65 |
81723手 |
7052万 |
0.22 |
2.61% |
2020-11-30 |
8.55 |
8.66 |
8.43 |
8.43 |
98362手 |
8401万 |
-0.13 |
-1.52% |
2020-11-27 |
8.67 |
8.67 |
8.43 |
8.56 |
95008手 |
8090万 |
-0.04 |
-0.47% |
2020-11-26 |
8.68 |
8.79 |
8.55 |
8.60 |
150803手 |
13007万 |
-0.10 |
-1.15% |
2020-11-25 |
9.00 |
9.04 |
8.68 |
8.70 |
172799手 |
15220万 |
-0.31 |
-3.44% |
2020-11-24 |
9.26 |
9.27 |
8.92 |
9.01 |
170861手 |
15426万 |
-0.22 |
-2.38% |
2020-11-23 |
8.77 |
9.47 |
8.66 |
9.23 |
316273手 |
28956万 |
0.48 |
5.49% |
2020-11-20 |
8.70 |
8.82 |
8.61 |
8.75 |
86244手 |
7515万 |
0.02 |
0.23% |
2020-11-19 |
8.89 |
8.90 |
8.67 |
8.73 |
112336手 |
9823万 |
-0.20 |
-2.24% |
2020-11-18 |
8.88 |
9.08 |
8.84 |
8.93 |
88379手 |
7901万 |
-0.08 |
-0.89% |
2020-11-17 |
8.88 |
9.23 |
8.80 |
9.01 |
132612手 |
11933万 |
0.01 |
0.11% |
2020-11-16 |
9.19 |
9.22 |
8.57 |
9.00 |
253912手 |
22403万 |
-0.27 |
-2.91% |
2020-11-13 |
9.12 |
9.31 |
9.10 |
9.27 |
134010手 |
12357万 |
0.21 |
2.32% |
2020-11-12 |
9.18 |
9.30 |
8.99 |
9.06 |
93484手 |
8517万 |
-0.16 |
-1.74% |
2020-11-11 |
8.90 |
9.44 |
8.88 |
9.22 |
214246手 |
19805万 |
0.31 |
3.48% |
2020-11-10 |
8.90 |
9.08 |
8.81 |
8.91 |
79824手 |
7140万 |
0.01 |
0.11% |
2020-11-09 |
9.02 |
9.10 |
8.88 |
8.90 |
105984手 |
9507万 |
-0.04 |
-0.45% |
2020-11-06 |
9.07 |
9.19 |
8.80 |
8.94 |
114044手 |
10203万 |
-0.15 |
-1.65% |
2020-11-05 |
9.33 |
9.38 |
8.98 |
9.09 |
146303手 |
13337万 |
-0.09 |
-0.98% |
2020-11-04 |
9.08 |
9.36 |
9.08 |
9.18 |
147337手 |
13584万 |
0.08 |
0.88% |
2020-11-03 |
8.84 |
9.25 |
8.72 |
9.10 |
189968手 |
17166万 |
0.18 |
2.02% |
2020-11-02 |
8.19 |
9.03 |
8.01 |
8.92 |
243599手 |
20945万 |
0.71 |
8.65% |
2020-10-30 |
8.47 |
8.51 |
8.13 |
8.21 |
108182手 |
8925万 |
-0.25 |
-2.96% |
2020-10-29 |
8.56 |
8.62 |
8.44 |
8.46 |
73518手 |
6239万 |
-0.20 |
-2.31% |
2020-10-28 |
8.53 |
8.67 |
8.52 |
8.66 |
62669手 |
5390万 |
0.14 |
1.64% |
2020-10-27 |
8.44 |
8.61 |
8.40 |
8.52 |
60850手 |
5169万 |
0.03 |
0.35% |
2020-10-26 |
8.96 |
8.96 |
8.45 |
8.49 |
174014手 |
14956万 |
-0.42 |
-4.71% |
2020-10-23 |
9.04 |
9.10 |
8.90 |
8.91 |
67515手 |
6051万 |
-0.14 |
-1.55% |
2020-10-22 |
9.01 |
9.15 |
8.90 |
9.05 |
78532手 |
7078万 |
-0.02 |
-0.22% |
2020-10-21 |
9.15 |
9.22 |
9.02 |
9.07 |
91968手 |
8370万 |
-0.18 |
-1.95% |
2020-10-20 |
9.14 |
9.32 |
9.05 |
9.25 |
109905手 |
10091万 |
0.14 |
1.54% |
2020-10-19 |
9.33 |
9.41 |
9.07 |
9.11 |
114237手 |
10520万 |
-0.21 |
-2.25% |
2020-10-16 |
9.33 |
9.40 |
9.20 |
9.32 |
105480手 |
9797万 |
-0.01 |
-0.11% |
2020-10-15 |
9.75 |
9.75 |
9.28 |
9.33 |
164998手 |
15588万 |
-0.27 |
-2.81% |
2020-10-14 |
9.73 |
9.78 |
9.48 |
9.60 |
136561手 |
13083万 |
-0.15 |
-1.54% |
2020-10-13 |
9.65 |
9.98 |
9.62 |
9.75 |
170658手 |
16701万 |
0.02 |
0.21% |
2020-10-12 |
9.69 |
9.78 |
9.56 |
9.73 |
160720手 |
15504万 |
0.09 |
0.93% |
2020-10-09 |
9.29 |
9.78 |
9.25 |
9.64 |
170983手 |
16353万 |
0.46 |
5.01% |
2020-09-30 |
9.49 |
9.56 |
9.15 |
9.18 |
134405手 |
12458万 |
-0.28 |
-2.96% |
2020-09-29 |
9.01 |
9.68 |
8.98 |
9.46 |
231085手 |
21745万 |
0.54 |
6.05% |
2020-09-28 |
9.20 |
9.33 |
8.90 |
8.92 |
169872手 |
15344万 |
-0.33 |
-3.57% |
2020-09-25 |
9.76 |
10.07 |
9.09 |
9.25 |
342142手 |
32139万 |
-0.33 |
-3.44% |
2020-09-24 |
9.98 |
9.98 |
9.57 |
9.58 |
197668手 |
19219万 |
-0.42 |
-4.20% |
2020-09-23 |
10.05 |
10.14 |
9.82 |
10.00 |
169260手 |
16881万 |
0.04 |
0.40% |
2020-09-22 |
10.10 |
10.27 |
9.87 |
9.96 |
233195手 |
23354万 |
-0.27 |
-2.64% |
2020-09-21 |
9.78 |
10.45 |
9.63 |
10.23 |
431717手 |
43685万 |
0.45 |
4.60% |
2020-09-18 |
9.01 |
9.78 |
9.01 |
9.78 |
477817手 |
45113万 |
0.80 |
8.91% |
2020-09-17 |
9.13 |
9.38 |
8.92 |
8.98 |
266298手 |
24354万 |
0.29 |
3.34% |
2020-09-16 |
8.79 |
8.79 |
8.43 |
8.69 |
61769手 |
5332万 |
-0.04 |
-0.46% |
2020-09-15 |
8.69 |
8.78 |
8.47 |
8.73 |
74126手 |
6409万 |
0.07 |
0.81% |
2020-09-14 |
8.89 |
9.15 |
8.60 |
8.66 |
133649手 |
11753万 |
-0.27 |
-3.02% |
2020-09-11 |
8.74 |
8.94 |
8.73 |
8.93 |
70476手 |
6233万 |
0.09 |
1.02% |
2020-09-10 |
8.92 |
9.03 |
8.70 |
8.84 |
129775手 |
11513万 |
-0.05 |
-0.56% |
2020-09-09 |
9.00 |
9.26 |
8.89 |
8.89 |
168029手 |
15196万 |
-0.21 |
-2.31% |
2020-09-08 |
9.03 |
9.19 |
8.83 |
9.10 |
144736手 |
13050万 |
0.06 |
0.66% |
2020-09-07 |
9.25 |
9.35 |
8.96 |
9.04 |
168392手 |
15286万 |
-0.21 |
-2.27% |
2020-09-04 |
9.21 |
9.38 |
9.05 |
9.25 |
152689手 |
14046万 |
-0.13 |
-1.39% |