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 |
2021-02-24 |
7.23 |
7.39 |
7.06 |
7.17 |
33286手 |
2395万 |
-0.03 |
-0.42% |
2021-02-23 |
7.21 |
7.32 |
7.05 |
7.20 |
34008手 |
2446万 |
-0.02 |
-0.28% |
2021-02-22 |
7.19 |
7.48 |
7.19 |
7.22 |
40682手 |
2991万 |
0.02 |
0.28% |
2021-02-19 |
6.90 |
7.26 |
6.89 |
7.20 |
26425手 |
1892万 |
0.27 |
3.90% |
2021-02-18 |
6.70 |
7.07 |
6.70 |
6.93 |
22166手 |
1536万 |
0.25 |
3.74% |
2021-02-10 |
6.69 |
6.80 |
6.59 |
6.68 |
14517手 |
969万 |
0.05 |
0.75% |
2021-02-09 |
6.54 |
6.73 |
6.47 |
6.63 |
18615手 |
1233万 |
0.09 |
1.38% |
2021-02-08 |
6.71 |
6.85 |
6.45 |
6.54 |
35282手 |
2328万 |
-0.27 |
-3.96% |
2021-02-05 |
6.70 |
6.97 |
6.65 |
6.81 |
22892手 |
1565万 |
0.05 |
0.74% |
2021-02-04 |
6.84 |
6.90 |
6.70 |
6.76 |
20653手 |
1402万 |
-0.08 |
-1.17% |
2021-02-03 |
7.02 |
7.02 |
6.74 |
6.84 |
29861手 |
2045万 |
-0.13 |
-1.86% |
2021-02-02 |
7.08 |
7.16 |
6.82 |
6.97 |
27369手 |
1916万 |
-0.07 |
-0.99% |
2021-02-01 |
7.30 |
7.31 |
7.00 |
7.04 |
31160手 |
2225万 |
-0.09 |
-1.26% |
2021-01-29 |
7.32 |
7.43 |
7.01 |
7.13 |
35478手 |
2542万 |
0.02 |
0.28% |
2021-01-28 |
7.55 |
7.77 |
7.08 |
7.11 |
61508手 |
4535万 |
-0.30 |
-4.05% |
2021-01-27 |
6.93 |
7.41 |
6.86 |
7.41 |
52197手 |
3728万 |
0.67 |
9.94% |
2021-01-26 |
6.78 |
7.00 |
6.60 |
6.74 |
56610手 |
3831万 |
-0.22 |
-3.16% |
2021-01-25 |
7.14 |
7.36 |
6.94 |
6.96 |
101965手 |
7211万 |
-0.75 |
-9.73% |
2021-01-22 |
8.65 |
8.98 |
7.71 |
7.71 |
161523手 |
13120万 |
-0.86 |
-10.04% |
2021-01-21 |
8.52 |
8.57 |
8.03 |
8.57 |
116344手 |
9819万 |
0.78 |
10.01% |
2021-01-20 |
7.79 |
7.79 |
7.79 |
7.79 |
14178手 |
1104万 |
0.71 |
10.03% |
2021-01-19 |
6.82 |
7.15 |
6.82 |
7.08 |
23963手 |
1680万 |
0.23 |
3.36% |
2021-01-18 |
6.79 |
6.98 |
6.78 |
6.85 |
13002手 |
894万 |
0.08 |
1.18% |
2021-01-15 |
6.71 |
6.97 |
6.69 |
6.77 |
19723手 |
1343万 |
0.05 |
0.74% |
2021-01-14 |
6.69 |
6.85 |
6.59 |
6.72 |
18344手 |
1235万 |
0.01 |
0.15% |
2021-01-13 |
6.78 |
6.87 |
6.42 |
6.71 |
25764手 |
1706万 |
-0.05 |
-0.74% |
2021-01-12 |
6.55 |
6.99 |
6.44 |
6.76 |
34374手 |
2328万 |
0.34 |
5.30% |
2021-01-11 |
6.75 |
6.90 |
6.31 |
6.42 |
44030手 |
2882万 |
-0.48 |
-6.96% |
2021-01-08 |
7.16 |
7.20 |
6.81 |
6.90 |
24014手 |
1675万 |
-0.26 |
-3.63% |
2021-01-07 |
7.39 |
7.43 |
6.70 |
7.16 |
31575手 |
2260万 |
-0.28 |
-3.76% |
2021-01-06 |
7.77 |
7.77 |
7.40 |
7.44 |
29061手 |
2184万 |
-0.38 |
-4.86% |
2021-01-05 |
7.83 |
7.86 |
7.55 |
7.82 |
28653手 |
2197万 |
0.02 |
0.26% |
2021-01-04 |
7.88 |
7.93 |
7.71 |
7.80 |
17514手 |
1366万 |
-0.09 |
-1.14% |
2020-12-31 |
7.86 |
7.95 |
7.70 |
7.89 |
20354手 |
1592万 |
0.11 |
1.41% |
2020-12-30 |
7.96 |
8.00 |
7.77 |
7.78 |
20966手 |
1647万 |
-0.16 |
-2.02% |
2020-12-29 |
7.82 |
8.05 |
7.75 |
7.94 |
17189手 |
1363万 |
0.15 |
1.93% |
2020-12-28 |
7.73 |
8.06 |
7.63 |
7.79 |
26403手 |
2065万 |
0.00 |
0.00% |
2020-12-25 |
7.94 |
8.03 |
7.79 |
7.79 |
19185手 |
1508万 |
-0.20 |
-2.50% |
2020-12-24 |
8.18 |
8.24 |
7.93 |
7.99 |
25960手 |
2094万 |
-0.23 |
-2.80% |
2020-12-23 |
8.02 |
8.25 |
7.97 |
8.22 |
24729手 |
2020万 |
0.18 |
2.24% |
2020-12-22 |
8.13 |
8.27 |
8.02 |
8.04 |
21085手 |
1712万 |
-0.09 |
-1.11% |
2020-12-21 |
8.21 |
8.28 |
8.13 |
8.13 |
26326手 |
2160万 |
-0.08 |
-0.97% |
2020-12-18 |
8.18 |
8.25 |
8.10 |
8.21 |
18973手 |
1550万 |
0.03 |
0.37% |
2020-12-17 |
7.96 |
8.36 |
7.96 |
8.18 |
33823手 |
2780万 |
0.11 |
1.36% |
2020-12-16 |
7.95 |
8.22 |
7.87 |
8.07 |
39502手 |
3202万 |
0.06 |
0.75% |
2020-12-15 |
7.95 |
8.08 |
7.79 |
8.01 |
29555手 |
2342万 |
0.07 |
0.88% |
2020-12-14 |
7.83 |
7.99 |
7.56 |
7.94 |
26500手 |
2048万 |
0.11 |
1.41% |
2020-12-11 |
7.87 |
8.00 |
7.80 |
7.83 |
20880手 |
1643万 |
-0.12 |
-1.51% |
2020-12-10 |
7.51 |
8.21 |
7.43 |
7.95 |
43917手 |
3485万 |
0.41 |
5.44% |
2020-12-09 |
7.83 |
7.89 |
7.51 |
7.54 |
22148手 |
1697万 |
-0.32 |
-4.07% |
2020-12-08 |
8.05 |
8.21 |
7.86 |
7.86 |
21719手 |
1737万 |
-0.21 |
-2.60% |
2020-12-07 |
7.82 |
8.18 |
7.82 |
8.07 |
40586手 |
3266万 |
0.21 |
2.67% |
2020-12-04 |
7.87 |
7.98 |
7.76 |
7.86 |
12687手 |
998万 |
0.01 |
0.13% |
2020-12-03 |
7.96 |
8.08 |
7.79 |
7.85 |
23848手 |
1886万 |
0.01 |
0.13% |
2020-11-30 |
7.60 |
8.08 |
7.47 |
7.84 |
33784手 |
2636万 |
0.25 |
3.29% |
2020-11-27 |
7.67 |
7.83 |
7.45 |
7.59 |
22981手 |
1747万 |
-0.06 |
-0.78% |
2020-11-26 |
7.77 |
7.78 |
7.63 |
7.65 |
10634手 |
816万 |
-0.12 |
-1.54% |
2020-11-25 |
7.87 |
7.92 |
7.70 |
7.77 |
21982手 |
1713万 |
-0.10 |
-1.27% |
2020-11-24 |
7.87 |
7.95 |
7.76 |
7.87 |
17743手 |
1392万 |
0.00 |
0.00% |
2020-11-23 |
7.93 |
8.03 |
7.80 |
7.87 |
18261手 |
1435万 |
-0.08 |
-1.01% |
2020-11-20 |
8.14 |
8.14 |
7.78 |
7.95 |
32577手 |
2573万 |
-0.16 |
-1.97% |
2020-11-19 |
7.97 |
8.30 |
7.86 |
8.11 |
37336手 |
3024万 |
0.13 |
1.63% |
2020-11-18 |
7.56 |
8.08 |
7.49 |
7.98 |
51260手 |
4024万 |
0.50 |
6.68% |
2020-11-17 |
7.53 |
7.61 |
7.37 |
7.48 |
11862手 |
885万 |
-0.03 |
-0.40% |
2020-11-16 |
7.44 |
7.69 |
7.44 |
7.51 |
16665手 |
1255万 |
0.07 |
0.94% |
2020-11-13 |
7.37 |
7.56 |
7.26 |
7.44 |
16242手 |
1204万 |
0.11 |
1.50% |
2020-11-12 |
7.47 |
7.47 |
7.31 |
7.33 |
15631手 |
1152万 |
-0.04 |
-0.54% |
2020-11-11 |
7.52 |
7.56 |
7.37 |
7.37 |
19699手 |
1461万 |
-0.16 |
-2.12% |
2020-11-10 |
7.56 |
7.72 |
7.42 |
7.53 |
22663手 |
1718万 |
-0.03 |
-0.40% |
2020-11-09 |
7.53 |
7.67 |
7.51 |
7.56 |
25637手 |
1945万 |
0.03 |
0.40% |
2020-11-06 |
7.75 |
7.75 |
7.50 |
7.53 |
20447手 |
1544万 |
-0.19 |
-2.46% |
2020-11-05 |
7.62 |
7.80 |
7.50 |
7.72 |
35043手 |
2688万 |
0.13 |
1.71% |
2020-11-04 |
7.70 |
7.70 |
7.40 |
7.59 |
32895手 |
2486万 |
0.09 |
1.20% |
2020-11-03 |
7.09 |
7.70 |
7.06 |
7.50 |
61780手 |
4608万 |
0.41 |
5.78% |
2020-11-02 |
7.10 |
7.35 |
7.03 |
7.09 |
36833手 |
2633万 |
0.06 |
0.85% |
2020-10-30 |
7.42 |
7.43 |
7.02 |
7.03 |
60954手 |
4400万 |
-0.42 |
-5.64% |
2020-10-29 |
7.67 |
7.87 |
7.40 |
7.45 |
91789手 |
6956万 |
-0.55 |
-6.88% |
2020-10-28 |
8.88 |
8.88 |
7.94 |
8.00 |
135591手 |
11365万 |
-0.09 |
-1.11% |
2020-10-27 |
7.36 |
8.09 |
7.23 |
8.09 |
46381手 |
3633万 |
0.74 |
10.07% |
2020-10-26 |
7.65 |
7.65 |
7.15 |
7.35 |
22283手 |
1636万 |
-0.15 |
-2.00% |
2020-10-23 |
7.63 |
7.76 |
7.44 |
7.50 |
15157手 |
1151万 |
-0.05 |
-0.66% |
2020-10-22 |
7.51 |
7.65 |
7.35 |
7.55 |
17045手 |
1277万 |
0.04 |
0.53% |
2020-10-21 |
7.63 |
7.77 |
7.47 |
7.51 |
18074手 |
1371万 |
-0.12 |
-1.57% |
2020-10-20 |
7.65 |
7.81 |
7.43 |
7.63 |
20796手 |
1568万 |
-0.01 |
-0.13% |
2020-10-19 |
7.77 |
7.91 |
7.63 |
7.64 |
18051手 |
1400万 |
-0.13 |
-1.67% |
2020-10-16 |
7.78 |
7.98 |
7.66 |
7.77 |
16957手 |
1324万 |
0.04 |
0.52% |
2020-10-15 |
7.93 |
7.96 |
7.66 |
7.73 |
17874手 |
1394万 |
-0.20 |
-2.52% |
2020-10-14 |
8.08 |
8.11 |
7.87 |
7.93 |
16068手 |
1279万 |
-0.18 |
-2.22% |
2020-10-13 |
8.19 |
8.23 |
8.01 |
8.11 |
15145手 |
1230万 |
-0.08 |
-0.98% |
2020-10-12 |
7.88 |
8.30 |
7.88 |
8.19 |
22766手 |
1855万 |
0.31 |
3.93% |
2020-10-09 |
7.76 |
7.98 |
7.71 |
7.88 |
16928手 |
1329万 |
0.16 |
2.07% |
2020-09-30 |
7.75 |
7.84 |
7.33 |
7.72 |
15832手 |
1214万 |
0.07 |
0.92% |
2020-09-29 |
7.75 |
7.91 |
7.62 |
7.65 |
15271手 |
1178万 |
-0.10 |
-1.29% |
2020-09-28 |
7.99 |
8.04 |
7.72 |
7.75 |
15147手 |
1185万 |
-0.24 |
-3.00% |
2020-09-25 |
7.98 |
8.13 |
7.95 |
7.99 |
10274手 |
822万 |
0.00 |
0.00% |
2020-09-24 |
8.12 |
8.13 |
7.96 |
7.99 |
14791手 |
1188万 |
-0.16 |
-1.96% |
2020-09-23 |
8.27 |
8.38 |
8.10 |
8.15 |
15917手 |
1305万 |
-0.11 |
-1.33% |
2020-09-22 |
8.53 |
8.64 |
8.20 |
8.26 |
20714手 |
1742万 |
-0.29 |
-3.39% |
2020-09-21 |
8.77 |
8.77 |
8.45 |
8.55 |
20539手 |
1759万 |
-0.07 |
-0.81% |
2020-09-18 |
8.23 |
8.65 |
8.17 |
8.62 |
31962手 |
2708万 |
0.40 |
4.87% |
2020-09-17 |
8.21 |
8.34 |
8.02 |
8.22 |
18804手 |
1536万 |
0.05 |
0.61% |
2020-09-16 |
8.40 |
8.46 |
8.08 |
8.17 |
18952手 |
1553万 |
-0.18 |
-2.16% |
2020-09-15 |
8.35 |
8.54 |
8.07 |
8.35 |
25378手 |
2102万 |
0.06 |
0.72% |
2020-09-14 |
8.38 |
8.58 |
8.20 |
8.29 |
20804手 |
1742万 |
-0.09 |
-1.07% |
2020-09-11 |
8.16 |
8.45 |
8.16 |
8.38 |
14983手 |
1250万 |
0.07 |
0.84% |
2020-09-10 |
8.26 |
8.53 |
8.19 |
8.31 |
33860手 |
2839万 |
0.07 |
0.85% |
2020-09-09 |
8.28 |
8.52 |
8.01 |
8.24 |
24463手 |
2027万 |
-0.05 |
-0.60% |
2020-09-08 |
8.37 |
8.44 |
8.07 |
8.29 |
22748手 |
1872万 |
-0.07 |
-0.84% |
2020-09-07 |
8.56 |
8.83 |
8.21 |
8.36 |
29014手 |
2455万 |
-0.23 |
-2.68% |
2020-09-04 |
8.39 |
8.62 |
8.31 |
8.59 |
19244手 |
1628万 |
0.00 |
0.00% |
2020-09-03 |
8.76 |
8.76 |
8.50 |
8.59 |
24064手 |
2074万 |
-0.10 |
-1.15% |
2020-09-02 |
8.89 |
8.90 |
8.68 |
8.69 |
21428手 |
1874万 |
-0.19 |
-2.14% |
2020-09-01 |
8.94 |
9.00 |
8.70 |
8.88 |
25030手 |
2206万 |
-0.03 |
-0.34% |
2020-08-31 |
8.99 |
9.15 |
8.82 |
8.91 |
27483手 |
2452万 |
-0.01 |
-0.11% |
2020-08-28 |
8.92 |
9.13 |
8.85 |
8.92 |
22874手 |
2047万 |
0.00 |
0.00% |
N 2020-08-27 |
8.75 |
8.99 |
8.68 |
8.92 |
18112手 |
1604万 |
0.17 |
1.94% |
2020-08-26 |
9.10 |
9.10 |
8.68 |
8.75 |
25755手 |
2275万 |
-0.32 |
-3.53% |
2020-08-25 |
8.98 |
9.15 |
8.93 |
9.07 |
16882手 |
1530万 |
0.09 |
1.00% |