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 |
5.17 |
5.20 |
5.07 |
5.08 |
109690手 |
5618万 |
-0.12 |
-2.31% |
2021-01-21 |
5.16 |
5.29 |
5.13 |
5.20 |
110718手 |
5760万 |
0.00 |
0.00% |
2021-01-20 |
5.25 |
5.30 |
5.13 |
5.20 |
95995手 |
4980万 |
-0.04 |
-0.76% |
2021-01-19 |
5.13 |
5.41 |
5.09 |
5.24 |
170470手 |
8908万 |
-0.01 |
-0.19% |
2021-01-18 |
5.07 |
5.36 |
5.01 |
5.25 |
303918手 |
15788万 |
0.10 |
1.94% |
2021-01-15 |
4.66 |
5.15 |
4.65 |
5.15 |
219020手 |
11116万 |
0.47 |
10.04% |
2021-01-14 |
4.61 |
4.77 |
4.50 |
4.68 |
81074手 |
3748万 |
0.04 |
0.86% |
2021-01-13 |
4.81 |
4.82 |
4.61 |
4.64 |
85051手 |
3966万 |
-0.17 |
-3.53% |
2021-01-12 |
4.82 |
4.92 |
4.76 |
4.81 |
56463手 |
2722万 |
-0.03 |
-0.62% |
2021-01-11 |
5.06 |
5.09 |
4.83 |
4.84 |
88210手 |
4359万 |
-0.21 |
-4.16% |
2021-01-08 |
5.04 |
5.09 |
4.93 |
5.05 |
69341手 |
3479万 |
0.00 |
0.00% |
2021-01-07 |
5.18 |
5.20 |
5.03 |
5.05 |
91935手 |
4674万 |
-0.20 |
-3.81% |
2021-01-06 |
5.10 |
5.30 |
5.00 |
5.25 |
149596手 |
7698万 |
0.14 |
2.74% |
2021-01-05 |
5.18 |
5.19 |
5.05 |
5.11 |
73373手 |
3745万 |
-0.07 |
-1.35% |
2021-01-04 |
5.24 |
5.26 |
5.14 |
5.18 |
75502手 |
3913万 |
-0.05 |
-0.96% |
2020-12-31 |
5.25 |
5.27 |
5.19 |
5.23 |
60438手 |
3156万 |
-0.02 |
-0.38% |
2020-12-30 |
5.13 |
5.32 |
5.06 |
5.25 |
101053手 |
5249万 |
0.15 |
2.94% |
2020-12-29 |
5.02 |
5.15 |
5.01 |
5.10 |
72331手 |
3693万 |
0.07 |
1.39% |
2020-12-28 |
5.13 |
5.21 |
5.03 |
5.03 |
75297手 |
3824万 |
-0.10 |
-1.95% |
2020-12-25 |
5.09 |
5.19 |
5.03 |
5.13 |
60619手 |
3110万 |
0.00 |
0.00% |
2020-12-24 |
5.31 |
5.33 |
5.12 |
5.13 |
115595手 |
5985万 |
-0.22 |
-4.11% |
2020-12-23 |
5.56 |
5.56 |
5.33 |
5.35 |
109303手 |
5919万 |
-0.21 |
-3.78% |
2020-12-22 |
5.44 |
5.68 |
5.39 |
5.56 |
119230手 |
6640万 |
0.13 |
2.39% |
2020-12-21 |
5.40 |
5.48 |
5.39 |
5.43 |
52262手 |
2845万 |
-0.04 |
-0.73% |
2020-12-18 |
5.50 |
5.57 |
5.44 |
5.47 |
60390手 |
3321万 |
-0.08 |
-1.44% |
2020-12-17 |
5.60 |
5.63 |
5.39 |
5.55 |
89584手 |
4926万 |
-0.09 |
-1.60% |
2020-12-16 |
5.69 |
5.71 |
5.62 |
5.64 |
45065手 |
2546万 |
-0.09 |
-1.57% |
2020-12-15 |
5.65 |
5.75 |
5.60 |
5.73 |
64939手 |
3677万 |
0.05 |
0.88% |
2020-12-14 |
5.63 |
5.71 |
5.60 |
5.68 |
54985手 |
3110万 |
0.02 |
0.35% |
2020-12-11 |
5.77 |
5.77 |
5.59 |
5.66 |
78068手 |
4412万 |
-0.09 |
-1.56% |
2020-12-10 |
5.69 |
5.85 |
5.64 |
5.75 |
69351手 |
3993万 |
0.04 |
0.70% |
2020-12-09 |
5.86 |
5.88 |
5.69 |
5.71 |
95553手 |
5509万 |
-0.18 |
-3.06% |
2020-12-08 |
5.91 |
5.93 |
5.83 |
5.89 |
63191手 |
3716万 |
-0.05 |
-0.84% |
2020-12-07 |
6.03 |
6.05 |
5.91 |
5.94 |
91700手 |
5463万 |
-0.11 |
-1.82% |
2020-12-04 |
6.07 |
6.17 |
5.96 |
6.05 |
108568手 |
6549万 |
-0.01 |
-0.17% |
2020-12-03 |
6.12 |
6.13 |
5.98 |
6.06 |
183383手 |
11103万 |
0.31 |
5.39% |
2020-11-30 |
5.66 |
5.85 |
5.64 |
5.75 |
129746手 |
7461万 |
0.11 |
1.95% |
2020-11-27 |
5.72 |
5.72 |
5.56 |
5.64 |
108824手 |
6132万 |
-0.09 |
-1.57% |
2020-11-26 |
5.88 |
5.88 |
5.66 |
5.73 |
146830手 |
8418万 |
-0.15 |
-2.55% |
2020-11-25 |
5.98 |
6.00 |
5.88 |
5.88 |
103893手 |
6151万 |
-0.08 |
-1.34% |
2020-11-24 |
5.97 |
6.01 |
5.95 |
5.96 |
71745手 |
4287万 |
-0.04 |
-0.67% |
2020-11-23 |
5.98 |
6.03 |
5.95 |
6.00 |
77801手 |
4659万 |
0.01 |
0.17% |
2020-11-20 |
5.96 |
6.01 |
5.92 |
5.99 |
70747手 |
4214万 |
0.02 |
0.34% |
2020-11-19 |
6.01 |
6.01 |
5.95 |
5.97 |
76415手 |
4563万 |
-0.04 |
-0.67% |
2020-11-18 |
6.03 |
6.05 |
5.97 |
6.01 |
74958手 |
4499万 |
-0.02 |
-0.33% |
2020-11-17 |
5.98 |
6.07 |
5.94 |
6.03 |
113628手 |
6828万 |
0.06 |
1.00% |
2020-11-16 |
6.00 |
6.07 |
5.90 |
5.97 |
91564手 |
5467万 |
0.01 |
0.17% |
2020-11-13 |
5.90 |
5.97 |
5.88 |
5.96 |
79580手 |
4724万 |
0.03 |
0.51% |
2020-11-12 |
6.03 |
6.05 |
5.90 |
5.93 |
113331手 |
6742万 |
-0.10 |
-1.66% |
2020-11-11 |
6.01 |
6.18 |
5.91 |
6.03 |
156629手 |
9434万 |
-0.01 |
-0.17% |
2020-11-10 |
6.27 |
6.28 |
6.02 |
6.04 |
167053手 |
10185万 |
-0.13 |
-2.11% |
2020-11-09 |
5.91 |
6.45 |
5.85 |
6.17 |
374153手 |
23141万 |
0.21 |
3.52% |
2020-11-06 |
6.06 |
6.30 |
5.86 |
5.96 |
474060手 |
28600万 |
-0.50 |
-7.74% |
2020-11-05 |
6.46 |
6.75 |
6.46 |
6.46 |
119614手 |
7736万 |
-0.72 |
-10.03% |
2020-11-04 |
7.44 |
7.44 |
7.13 |
7.18 |
51878手 |
3737万 |
-0.12 |
-1.64% |
2020-11-03 |
7.11 |
7.47 |
7.10 |
7.30 |
58197手 |
4271万 |
0.23 |
3.25% |
2020-11-02 |
7.22 |
7.28 |
7.01 |
7.07 |
41976手 |
2981万 |
-0.16 |
-2.21% |
2020-10-30 |
7.56 |
7.59 |
7.23 |
7.23 |
58105手 |
4289万 |
-0.33 |
-4.37% |
2020-10-29 |
7.60 |
7.70 |
7.53 |
7.56 |
50513手 |
3843万 |
-0.14 |
-1.82% |
2020-10-28 |
7.61 |
7.87 |
7.56 |
7.70 |
56224手 |
4329万 |
0.08 |
1.05% |
2020-10-27 |
7.67 |
7.75 |
7.51 |
7.62 |
43688手 |
3328万 |
-0.13 |
-1.68% |
2020-10-26 |
7.81 |
7.85 |
7.68 |
7.75 |
33299手 |
2579万 |
-0.08 |
-1.02% |
2020-10-23 |
8.10 |
8.10 |
7.81 |
7.83 |
40578手 |
3221万 |
-0.21 |
-2.61% |
2020-10-22 |
8.05 |
8.11 |
7.82 |
8.04 |
34982手 |
2790万 |
-0.03 |
-0.37% |
2020-10-21 |
8.12 |
8.18 |
8.02 |
8.07 |
32647手 |
2643万 |
-0.05 |
-0.62% |
2020-10-20 |
8.09 |
8.18 |
8.05 |
8.12 |
35495手 |
2874万 |
-0.03 |
-0.37% |
2020-10-19 |
8.22 |
8.27 |
8.10 |
8.15 |
44933手 |
3681万 |
-0.05 |
-0.61% |
2020-10-16 |
8.20 |
8.29 |
8.10 |
8.20 |
44520手 |
3646万 |
0.06 |
0.74% |
2020-10-15 |
8.02 |
8.29 |
7.99 |
8.14 |
52672手 |
4286万 |
0.11 |
1.37% |
2020-10-14 |
8.17 |
8.24 |
8.01 |
8.03 |
49228手 |
3991万 |
-0.13 |
-1.59% |
2020-10-13 |
8.24 |
8.24 |
8.05 |
8.16 |
29464手 |
2402万 |
0.01 |
0.12% |
2020-10-12 |
8.05 |
8.20 |
8.01 |
8.15 |
38845手 |
3154万 |
0.18 |
2.26% |
2020-10-09 |
7.66 |
8.08 |
7.66 |
7.97 |
53679手 |
4260万 |
0.36 |
4.73% |
2020-09-30 |
7.81 |
7.81 |
7.57 |
7.61 |
37599手 |
2888万 |
-0.14 |
-1.81% |
2020-09-29 |
7.76 |
7.83 |
7.73 |
7.75 |
26171手 |
2033万 |
-0.01 |
-0.13% |
2020-09-28 |
7.94 |
7.97 |
7.72 |
7.76 |
27236手 |
2131万 |
-0.18 |
-2.27% |
2020-09-25 |
7.85 |
7.96 |
7.75 |
7.94 |
33728手 |
2649万 |
0.13 |
1.67% |
2020-09-24 |
8.05 |
8.05 |
7.78 |
7.81 |
40683手 |
3208万 |
-0.24 |
-2.98% |
2020-09-23 |
8.19 |
8.19 |
8.01 |
8.05 |
23775手 |
1917万 |
-0.05 |
-0.62% |
2020-09-22 |
8.07 |
8.21 |
8.01 |
8.10 |
28317手 |
2302万 |
-0.03 |
-0.37% |
2020-09-21 |
8.24 |
8.26 |
8.10 |
8.13 |
37686手 |
3074万 |
-0.10 |
-1.22% |
2020-09-18 |
8.14 |
8.25 |
8.08 |
8.23 |
33118手 |
2712万 |
0.10 |
1.23% |
2020-09-17 |
8.12 |
8.19 |
8.02 |
8.13 |
30641手 |
2488万 |
-0.01 |
-0.12% |
2020-09-16 |
8.49 |
8.49 |
8.10 |
8.14 |
68750手 |
5634万 |
-0.32 |
-3.78% |
2020-09-15 |
8.32 |
8.46 |
8.23 |
8.46 |
49070手 |
4095万 |
0.11 |
1.32% |
2020-09-14 |
8.41 |
8.46 |
8.25 |
8.35 |
47156手 |
3934万 |
-0.04 |
-0.48% |
2020-09-11 |
7.91 |
8.52 |
7.88 |
8.39 |
95553手 |
7915万 |
0.48 |
6.07% |
2020-09-10 |
8.25 |
8.30 |
7.82 |
7.91 |
77672手 |
6261万 |
-0.27 |
-3.30% |
2020-09-09 |
8.42 |
8.50 |
8.15 |
8.18 |
71481手 |
5962万 |
-0.34 |
-3.99% |
2020-09-08 |
8.50 |
8.56 |
8.39 |
8.52 |
53641手 |
4548万 |
0.00 |
0.00% |
2020-09-07 |
8.66 |
8.78 |
8.45 |
8.52 |
53581手 |
4618万 |
-0.14 |
-1.62% |
2020-09-04 |
8.65 |
8.67 |
8.37 |
8.66 |
54717手 |
4688万 |
0.02 |
0.23% |
2020-09-03 |
8.73 |
8.82 |
8.62 |
8.64 |
53048手 |
4617万 |
-0.13 |
-1.48% |
2020-09-02 |
8.95 |
9.01 |
8.70 |
8.77 |
73290手 |
6466万 |
-0.17 |
-1.90% |
2020-09-01 |
8.84 |
8.99 |
8.79 |
8.94 |
79348手 |
7072万 |
0.10 |
1.13% |
2020-08-31 |
8.74 |
9.10 |
8.63 |
8.84 |
103972手 |
9231万 |
0.15 |
1.73% |
2020-08-28 |
8.86 |
8.87 |
8.66 |
8.69 |
75140手 |
6542万 |
-0.15 |
-1.70% |
2020-08-27 |
8.66 |
8.90 |
8.55 |
8.84 |
57784手 |
5050万 |
0.15 |
1.73% |
2020-08-26 |
8.95 |
8.96 |
8.60 |
8.69 |
72778手 |
6388万 |
-0.19 |
-2.14% |
2020-08-25 |
9.25 |
9.26 |
8.84 |
8.88 |
116718手 |
10507万 |
-0.34 |
-3.69% |
2020-08-24 |
9.06 |
9.28 |
9.03 |
9.22 |
88035手 |
8074万 |
0.15 |
1.65% |
2020-08-21 |
9.07 |
9.22 |
8.99 |
9.07 |
83635手 |
7597万 |
0.00 |
0.00% |
2020-08-20 |
8.92 |
9.14 |
8.73 |
9.07 |
101413手 |
9123万 |
0.12 |
1.34% |
2020-08-19 |
9.11 |
9.29 |
8.87 |
8.95 |
77724手 |
7020万 |
-0.15 |
-1.65% |
2020-08-18 |
8.92 |
9.20 |
8.84 |
9.10 |
115718手 |
10498万 |
0.19 |
2.13% |
2020-08-17 |
8.70 |
9.00 |
8.64 |
8.91 |
75725手 |
6697万 |
0.23 |
2.65% |
2020-08-14 |
8.60 |
8.70 |
8.50 |
8.68 |
46629手 |
4006万 |
0.04 |
0.46% |
2020-08-13 |
8.70 |
8.79 |
8.60 |
8.64 |
51365手 |
4462万 |
-0.08 |
-0.92% |
2020-08-12 |
8.66 |
8.72 |
8.42 |
8.72 |
69390手 |
5923万 |
0.09 |
1.04% |
2020-08-11 |
8.86 |
8.95 |
8.60 |
8.63 |
78447手 |
6889万 |
-0.26 |
-2.92% |
2020-08-10 |
8.91 |
9.10 |
8.80 |
8.89 |
84233手 |
7496万 |
-0.01 |
-0.11% |
2020-08-07 |
9.18 |
9.18 |
8.80 |
8.90 |
78236手 |
7011万 |
-0.20 |
-2.20% |
2020-08-06 |
9.25 |
9.32 |
8.91 |
9.10 |
87787手 |
7989万 |
-0.07 |
-0.76% |
2020-08-05 |
8.91 |
9.34 |
8.91 |
9.17 |
125684手 |
11516万 |
0.19 |
2.12% |
2020-08-04 |
9.12 |
9.19 |
8.95 |
8.98 |
99375手 |
8972万 |
-0.20 |
-2.18% |
2020-08-03 |
9.10 |
9.26 |
9.09 |
9.18 |
115108手 |
10566万 |
0.14 |
1.55% |
2020-07-31 |
8.88 |
9.18 |
8.70 |
9.04 |
127483手 |
11420万 |
0.18 |
2.03% |
2020-07-30 |
8.89 |
8.97 |
8.74 |
8.86 |
93026手 |
8225万 |
-0.01 |
-0.11% |
2020-07-29 |
8.69 |
8.89 |
8.55 |
8.87 |
94084手 |
8261万 |
0.19 |
2.19% |
2020-07-28 |
8.70 |
8.86 |
8.50 |
8.68 |
140018手 |
12112万 |
0.15 |
1.76% |
2020-07-27 |
8.42 |
9.08 |
8.40 |
8.53 |
202180手 |
17596万 |
0.24 |
2.90% |
2020-07-24 |
9.00 |
9.16 |
8.26 |
8.29 |
193988手 |
16750万 |
-0.70 |
-7.79% |
2020-07-23 |
9.16 |
9.28 |
8.82 |
8.99 |
149642手 |
13501万 |
-0.27 |
-2.92% |