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 |
2021-02-26 |
8.10 |
8.26 |
8.02 |
8.02 |
50913手 |
4131万 |
-0.64 |
-7.39% |
2021-02-25 |
9.10 |
9.67 |
8.51 |
8.66 |
91668手 |
8242万 |
-0.60 |
-6.48% |
2021-02-24 |
8.60 |
9.26 |
8.60 |
9.26 |
67256手 |
6171万 |
0.84 |
9.98% |
2021-02-23 |
8.04 |
8.42 |
7.50 |
8.42 |
40020手 |
3281万 |
0.77 |
10.06% |
2021-02-22 |
7.55 |
7.79 |
7.47 |
7.65 |
9730手 |
744万 |
0.14 |
1.86% |
2021-02-19 |
7.34 |
7.53 |
7.20 |
7.51 |
8147手 |
599万 |
0.26 |
3.59% |
2021-02-18 |
7.02 |
7.35 |
7.02 |
7.25 |
8068手 |
582万 |
0.23 |
3.28% |
2021-02-10 |
7.08 |
7.08 |
6.93 |
7.02 |
7088手 |
496万 |
0.02 |
0.29% |
2021-02-09 |
7.03 |
7.04 |
6.91 |
7.00 |
8224手 |
574万 |
-0.08 |
-1.13% |
2021-02-08 |
7.19 |
7.19 |
7.04 |
7.08 |
4319手 |
305万 |
-0.05 |
-0.70% |
2021-02-05 |
7.13 |
7.26 |
7.04 |
7.13 |
6791手 |
485万 |
0.02 |
0.28% |
2021-02-04 |
7.29 |
7.36 |
7.09 |
7.11 |
8338手 |
599万 |
-0.18 |
-2.47% |
2021-02-03 |
7.41 |
7.41 |
7.17 |
7.29 |
6650手 |
483万 |
-0.06 |
-0.82% |
2021-02-02 |
7.61 |
7.61 |
7.30 |
7.35 |
8868手 |
656万 |
-0.19 |
-2.52% |
2021-02-01 |
7.61 |
7.75 |
7.46 |
7.54 |
5991手 |
453万 |
-0.07 |
-0.92% |
2021-01-29 |
8.13 |
8.13 |
7.59 |
7.61 |
8073手 |
626万 |
-0.40 |
-4.99% |
2021-01-28 |
7.95 |
8.17 |
7.95 |
8.01 |
2344手 |
188万 |
-0.02 |
-0.25% |
2021-01-27 |
8.16 |
8.17 |
7.92 |
8.03 |
3854手 |
308万 |
0.01 |
0.12% |
2021-01-26 |
7.84 |
8.06 |
7.84 |
8.02 |
5671手 |
453万 |
0.18 |
2.30% |
2021-01-25 |
8.18 |
8.18 |
7.82 |
7.84 |
6216手 |
493万 |
-0.18 |
-2.24% |
2021-01-22 |
8.23 |
8.26 |
8.02 |
8.02 |
4755手 |
383万 |
-0.24 |
-2.91% |
2021-01-21 |
8.17 |
8.40 |
8.17 |
8.26 |
4192手 |
347万 |
-0.05 |
-0.60% |
2021-01-20 |
8.25 |
8.56 |
8.11 |
8.31 |
6325手 |
524万 |
0.07 |
0.85% |
2021-01-19 |
7.98 |
8.34 |
7.93 |
8.24 |
7540手 |
618万 |
0.19 |
2.36% |
2021-01-18 |
8.40 |
8.40 |
7.93 |
8.05 |
6148手 |
497万 |
0.15 |
1.90% |
2021-01-15 |
7.75 |
7.93 |
7.60 |
7.90 |
5376手 |
421万 |
0.19 |
2.46% |
2021-01-14 |
7.58 |
7.79 |
7.57 |
7.71 |
5905手 |
454万 |
0.10 |
1.31% |
2021-01-13 |
8.01 |
8.01 |
7.59 |
7.61 |
11632手 |
895万 |
-0.38 |
-4.76% |
2021-01-12 |
7.93 |
8.10 |
7.89 |
7.99 |
5488手 |
436万 |
0.06 |
0.76% |
2021-01-11 |
8.35 |
8.35 |
7.93 |
7.93 |
9528手 |
770万 |
-0.29 |
-3.53% |
2021-01-08 |
8.11 |
8.31 |
7.89 |
8.22 |
8738手 |
708万 |
0.14 |
1.73% |
2021-01-07 |
8.24 |
8.32 |
8.03 |
8.08 |
9491手 |
777万 |
-0.16 |
-1.94% |
2021-01-06 |
8.51 |
8.60 |
8.21 |
8.24 |
10305手 |
859万 |
-0.34 |
-3.96% |
2021-01-05 |
8.68 |
8.68 |
8.39 |
8.58 |
12055手 |
1025万 |
-0.12 |
-1.38% |
2021-01-04 |
8.79 |
8.81 |
8.65 |
8.70 |
6584手 |
573万 |
-0.10 |
-1.14% |
2020-12-31 |
8.57 |
8.80 |
8.51 |
8.80 |
6323手 |
550万 |
0.23 |
2.68% |
2020-12-30 |
8.65 |
8.65 |
8.55 |
8.57 |
3486手 |
299万 |
0.01 |
0.12% |
2020-12-29 |
8.50 |
8.67 |
8.40 |
8.56 |
5270手 |
451万 |
0.06 |
0.71% |
2020-12-28 |
8.80 |
8.80 |
8.38 |
8.50 |
11965手 |
1022万 |
-0.33 |
-3.74% |
2020-12-25 |
9.05 |
9.05 |
8.81 |
8.83 |
6086手 |
542万 |
-0.09 |
-1.01% |
2020-12-24 |
9.42 |
9.42 |
8.90 |
8.92 |
9946手 |
902万 |
-0.38 |
-4.09% |
2020-12-23 |
9.36 |
9.43 |
9.28 |
9.30 |
4293手 |
400万 |
-0.10 |
-1.06% |
2020-12-22 |
9.48 |
9.58 |
9.26 |
9.40 |
6414手 |
603万 |
-0.15 |
-1.57% |
2020-12-21 |
9.55 |
9.62 |
9.35 |
9.55 |
6015手 |
569万 |
0.10 |
1.06% |
2020-12-18 |
9.41 |
9.55 |
9.37 |
9.45 |
4180手 |
394万 |
-0.05 |
-0.53% |
2020-12-17 |
9.26 |
9.53 |
9.24 |
9.50 |
5199手 |
488万 |
0.20 |
2.15% |
2020-12-16 |
9.50 |
9.56 |
9.28 |
9.30 |
5199手 |
486万 |
-0.16 |
-1.69% |
2020-12-15 |
9.50 |
9.50 |
9.33 |
9.46 |
3327手 |
313万 |
0.05 |
0.53% |
2020-12-14 |
9.49 |
9.55 |
9.37 |
9.41 |
4913手 |
463万 |
-0.08 |
-0.84% |
2020-12-11 |
9.86 |
9.86 |
9.33 |
9.49 |
12521手 |
1199万 |
-0.28 |
-2.87% |
2020-12-10 |
9.84 |
9.94 |
9.77 |
9.77 |
7469手 |
735万 |
-0.12 |
-1.21% |
2020-12-09 |
10.03 |
10.15 |
9.89 |
9.89 |
6609手 |
661万 |
-0.21 |
-2.08% |
2020-12-08 |
9.98 |
10.12 |
9.91 |
10.10 |
9669手 |
972万 |
0.12 |
1.20% |
2020-12-07 |
10.07 |
10.07 |
9.97 |
9.98 |
8795手 |
880万 |
-0.06 |
-0.60% |
2020-12-04 |
10.08 |
10.08 |
10.02 |
10.04 |
7045手 |
707万 |
-0.04 |
-0.40% |
2020-12-03 |
10.12 |
10.15 |
10.03 |
10.08 |
9148手 |
920万 |
0.02 |
0.20% |
2020-11-30 |
10.15 |
10.17 |
10.03 |
10.06 |
10611手 |
1070万 |
-0.09 |
-0.89% |
2020-11-27 |
10.23 |
10.23 |
10.02 |
10.15 |
12076手 |
1220万 |
-0.05 |
-0.49% |
2020-11-26 |
10.16 |
10.26 |
10.16 |
10.20 |
7955手 |
811万 |
-0.03 |
-0.29% |
2020-11-25 |
10.41 |
10.53 |
10.21 |
10.23 |
15890手 |
1637万 |
-0.19 |
-1.82% |
2020-11-24 |
10.56 |
10.60 |
10.36 |
10.42 |
11499手 |
1203万 |
-0.18 |
-1.70% |
2020-11-23 |
10.73 |
10.73 |
10.58 |
10.60 |
10970手 |
1167万 |
0.01 |
0.09% |
2020-11-20 |
10.68 |
10.68 |
10.47 |
10.59 |
9570手 |
1010万 |
0.04 |
0.38% |
2020-11-19 |
10.64 |
10.64 |
10.46 |
10.55 |
12297手 |
1296万 |
0.17 |
1.64% |
2020-11-18 |
10.34 |
10.45 |
10.34 |
10.38 |
5168手 |
536万 |
0.04 |
0.39% |
2020-11-17 |
10.42 |
10.49 |
10.33 |
10.34 |
4869手 |
504万 |
-0.07 |
-0.67% |
2020-11-16 |
10.35 |
10.48 |
10.35 |
10.41 |
5003手 |
521万 |
0.00 |
0.00% |
2020-11-13 |
10.42 |
10.49 |
10.33 |
10.41 |
5214手 |
542万 |
-0.05 |
-0.48% |
2020-11-12 |
10.38 |
10.49 |
10.31 |
10.46 |
5395手 |
560万 |
0.08 |
0.77% |
2020-11-11 |
10.54 |
10.63 |
10.35 |
10.38 |
11325手 |
1181万 |
-0.19 |
-1.80% |
2020-11-10 |
10.73 |
10.75 |
10.50 |
10.57 |
8589手 |
912万 |
-0.10 |
-0.94% |
2020-11-09 |
10.45 |
10.69 |
10.43 |
10.67 |
12040手 |
1280万 |
0.26 |
2.50% |
2020-11-06 |
10.49 |
10.52 |
10.39 |
10.41 |
6497手 |
678万 |
-0.08 |
-0.76% |
2020-11-05 |
10.33 |
10.57 |
10.33 |
10.49 |
9101手 |
949万 |
0.16 |
1.55% |
2020-11-04 |
10.30 |
10.45 |
10.30 |
10.33 |
5513手 |
570万 |
-0.06 |
-0.58% |
2020-11-03 |
10.29 |
10.43 |
10.26 |
10.39 |
6498手 |
673万 |
0.12 |
1.17% |
2020-11-02 |
10.60 |
10.63 |
10.22 |
10.27 |
12460手 |
1290万 |
-0.23 |
-2.19% |
2020-10-30 |
10.68 |
10.87 |
10.46 |
10.50 |
12230手 |
1309万 |
-0.25 |
-2.33% |
2020-10-29 |
10.57 |
10.88 |
10.46 |
10.75 |
17564手 |
1887万 |
0.08 |
0.75% |
2020-10-28 |
10.56 |
10.68 |
10.46 |
10.67 |
7485手 |
790万 |
0.12 |
1.14% |
2020-10-27 |
10.58 |
10.66 |
10.51 |
10.55 |
5995手 |
633万 |
-0.11 |
-1.03% |
2020-10-26 |
10.41 |
10.89 |
10.41 |
10.66 |
18646手 |
1993万 |
0.21 |
2.01% |
2020-10-23 |
10.54 |
10.67 |
10.40 |
10.45 |
8378手 |
885万 |
-0.05 |
-0.48% |
2020-10-22 |
10.41 |
10.54 |
10.31 |
10.50 |
6222手 |
649万 |
0.02 |
0.19% |
2020-10-21 |
10.61 |
10.65 |
10.45 |
10.48 |
6294手 |
660万 |
-0.10 |
-0.94% |
2020-10-20 |
10.54 |
10.62 |
10.45 |
10.58 |
5917手 |
623万 |
0.04 |
0.38% |
2020-10-19 |
10.67 |
10.82 |
10.48 |
10.54 |
6211手 |
658万 |
-0.11 |
-1.03% |
2020-10-16 |
10.57 |
10.74 |
10.46 |
10.65 |
9877手 |
1044万 |
0.07 |
0.66% |
2020-10-15 |
10.52 |
10.59 |
10.41 |
10.58 |
9112手 |
957万 |
0.05 |
0.47% |
2020-10-14 |
10.60 |
10.65 |
10.48 |
10.53 |
10474手 |
1104万 |
-0.06 |
-0.57% |
2020-10-13 |
10.50 |
10.75 |
10.39 |
10.59 |
12134手 |
1285万 |
0.09 |
0.86% |
2020-10-12 |
10.47 |
10.57 |
10.40 |
10.50 |
11843手 |
1241万 |
0.13 |
1.25% |
2020-10-09 |
10.13 |
10.37 |
10.13 |
10.37 |
6642手 |
685万 |
0.27 |
2.67% |
2020-09-30 |
10.18 |
10.28 |
10.08 |
10.10 |
4729手 |
480万 |
-0.04 |
-0.39% |
2020-09-29 |
10.21 |
10.34 |
10.12 |
10.14 |
7796手 |
795万 |
-0.07 |
-0.69% |
2020-09-28 |
10.46 |
10.51 |
10.16 |
10.21 |
7445手 |
767万 |
-0.28 |
-2.67% |
2020-09-25 |
10.30 |
10.56 |
10.19 |
10.49 |
13522手 |
1407万 |
0.27 |
2.64% |
2020-09-24 |
10.28 |
10.31 |
10.18 |
10.22 |
7356手 |
752万 |
-0.13 |
-1.26% |
2020-09-23 |
10.17 |
10.38 |
10.17 |
10.35 |
6640手 |
685万 |
0.18 |
1.77% |
2020-09-22 |
10.42 |
10.44 |
10.16 |
10.17 |
11063手 |
1136万 |
-0.25 |
-2.40% |
2020-09-21 |
10.47 |
10.61 |
10.35 |
10.42 |
7136手 |
744万 |
-0.03 |
-0.29% |
2020-09-18 |
10.26 |
10.48 |
10.17 |
10.45 |
9910手 |
1025万 |
0.20 |
1.95% |
2020-09-17 |
10.20 |
10.36 |
10.13 |
10.25 |
8910手 |
911万 |
0.04 |
0.39% |
2020-09-16 |
10.43 |
10.54 |
10.15 |
10.21 |
9260手 |
951万 |
-0.22 |
-2.11% |
2020-09-15 |
10.58 |
10.60 |
10.36 |
10.43 |
9181手 |
959万 |
-0.09 |
-0.86% |
2020-09-14 |
10.34 |
10.63 |
10.27 |
10.52 |
15309手 |
1599万 |
0.24 |
2.33% |
2020-09-11 |
10.31 |
10.47 |
10.13 |
10.28 |
15231手 |
1565万 |
-0.03 |
-0.29% |
2020-09-10 |
10.97 |
11.13 |
10.10 |
10.31 |
26812手 |
2855万 |
-0.64 |
-5.84% |
2020-09-09 |
10.92 |
11.30 |
10.92 |
10.95 |
40276手 |
4477万 |
0.01 |
0.09% |
2020-09-08 |
10.60 |
10.95 |
10.55 |
10.94 |
24262手 |
2631万 |
0.31 |
2.92% |
2020-09-07 |
10.75 |
10.77 |
10.57 |
10.63 |
14927手 |
1589万 |
0.04 |
0.38% |
2020-09-04 |
10.57 |
10.61 |
10.42 |
10.59 |
9823手 |
1033万 |
-0.05 |
-0.47% |
2020-09-03 |
10.71 |
10.77 |
10.59 |
10.64 |
10953手 |
1169万 |
-0.10 |
-0.93% |
2020-09-02 |
10.77 |
10.82 |
10.60 |
10.74 |
12940手 |
1387万 |
0.01 |
0.09% |
2020-09-01 |
10.62 |
10.74 |
10.55 |
10.73 |
9096手 |
967万 |
0.08 |
0.75% |
2020-08-31 |
10.74 |
10.90 |
10.63 |
10.65 |
18468手 |
1981万 |
-0.11 |
-1.02% |
N 2020-08-28 |
10.62 |
10.77 |
10.54 |
10.76 |
11489手 |
1223万 |
0.10 |
0.94% |