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 |
2021-04-23 |
8.51 |
8.51 |
8.25 |
8.29 |
75867手 |
6332万 |
-0.17 |
-2.01% |
2021-04-22 |
8.44 |
8.55 |
8.43 |
8.46 |
53169手 |
4512万 |
0.02 |
0.24% |
2021-04-21 |
8.50 |
8.51 |
8.37 |
8.44 |
69299手 |
5848万 |
-0.14 |
-1.63% |
2021-04-20 |
8.69 |
8.81 |
8.55 |
8.58 |
101418手 |
8786万 |
-0.09 |
-1.04% |
2021-04-19 |
8.52 |
8.67 |
8.47 |
8.67 |
74951手 |
6447万 |
0.13 |
1.52% |
2021-04-16 |
8.32 |
8.58 |
8.32 |
8.54 |
73171手 |
6195万 |
0.20 |
2.40% |
2021-04-15 |
8.42 |
8.43 |
8.22 |
8.34 |
69146手 |
5740万 |
-0.11 |
-1.30% |
2021-04-14 |
8.49 |
8.52 |
8.37 |
8.45 |
76508手 |
6447万 |
-0.02 |
-0.24% |
2021-04-13 |
8.45 |
8.52 |
8.42 |
8.47 |
45831手 |
3878万 |
0.03 |
0.35% |
2021-04-12 |
8.59 |
8.64 |
8.42 |
8.44 |
77230手 |
6566万 |
-0.15 |
-1.75% |
2021-04-09 |
8.93 |
8.93 |
8.58 |
8.59 |
174308手 |
15127万 |
-0.40 |
-4.45% |
2021-04-08 |
9.09 |
9.18 |
8.99 |
8.99 |
109869手 |
10001万 |
-0.10 |
-1.10% |
2021-04-07 |
9.20 |
9.20 |
9.02 |
9.09 |
62610手 |
5682万 |
-0.06 |
-0.66% |
2021-04-06 |
9.15 |
9.19 |
9.05 |
9.15 |
68450手 |
6246万 |
0.00 |
0.00% |
2021-04-02 |
8.99 |
9.21 |
8.99 |
9.15 |
120249手 |
10983万 |
0.16 |
1.78% |
2021-04-01 |
9.00 |
9.10 |
8.96 |
8.99 |
65665手 |
5918万 |
0.03 |
0.34% |
2021-03-31 |
8.93 |
9.02 |
8.89 |
8.96 |
47252手 |
4228万 |
-0.01 |
-0.11% |
2021-03-30 |
9.06 |
9.13 |
8.92 |
8.97 |
55569手 |
4998万 |
-0.13 |
-1.43% |
2021-03-29 |
9.08 |
9.33 |
9.04 |
9.10 |
111718手 |
10247万 |
0.13 |
1.45% |
2021-03-26 |
8.99 |
9.01 |
8.80 |
8.97 |
84255手 |
7495万 |
-0.03 |
-0.33% |
2021-03-25 |
8.99 |
9.09 |
8.89 |
9.00 |
56437手 |
5079万 |
0.02 |
0.22% |
2021-03-24 |
9.04 |
9.07 |
8.84 |
8.98 |
69558手 |
6213万 |
-0.14 |
-1.53% |
2021-03-23 |
9.02 |
9.23 |
9.01 |
9.12 |
71836手 |
6547万 |
0.07 |
0.77% |
2021-03-22 |
8.94 |
9.08 |
8.94 |
9.05 |
52063手 |
4699万 |
0.10 |
1.12% |
2021-03-19 |
8.88 |
9.11 |
8.85 |
8.95 |
64117手 |
5767万 |
0.03 |
0.34% |
2021-03-18 |
9.12 |
9.17 |
8.91 |
8.92 |
82755手 |
7471万 |
-0.23 |
-2.51% |
2021-03-17 |
8.99 |
9.30 |
8.98 |
9.15 |
129658手 |
11915万 |
0.31 |
3.51% |
2021-03-16 |
8.72 |
8.84 |
8.71 |
8.84 |
54399手 |
4777万 |
0.11 |
1.26% |
2021-03-15 |
8.85 |
8.85 |
8.60 |
8.73 |
76931手 |
6707万 |
-0.15 |
-1.69% |
2021-03-12 |
9.00 |
9.03 |
8.82 |
8.88 |
55833手 |
4962万 |
-0.10 |
-1.11% |
2021-03-11 |
8.80 |
9.03 |
8.79 |
8.98 |
73122手 |
6523万 |
0.20 |
2.28% |
2021-03-10 |
9.11 |
9.11 |
8.77 |
8.78 |
84915手 |
7556万 |
-0.20 |
-2.23% |
2021-03-09 |
9.34 |
9.38 |
8.90 |
8.98 |
120923手 |
11032万 |
-0.36 |
-3.85% |
2021-03-08 |
9.64 |
9.76 |
9.28 |
9.34 |
145302手 |
13845万 |
-0.29 |
-3.01% |
2021-03-05 |
9.57 |
9.76 |
9.53 |
9.63 |
105564手 |
10216万 |
-0.08 |
-0.82% |
2021-03-04 |
9.98 |
10.05 |
9.69 |
9.71 |
147674手 |
14482万 |
-0.29 |
-2.90% |
2021-03-03 |
9.98 |
10.09 |
9.85 |
10.00 |
116310手 |
11589万 |
0.00 |
0.00% |
2021-03-02 |
10.21 |
10.25 |
9.87 |
10.00 |
162219手 |
16303万 |
-0.22 |
-2.15% |
2021-03-01 |
10.00 |
10.23 |
9.87 |
10.22 |
214295手 |
21542万 |
0.22 |
2.20% |
2021-02-26 |
9.59 |
10.08 |
9.54 |
10.00 |
169491手 |
16780万 |
0.17 |
1.73% |
2021-02-25 |
9.97 |
10.00 |
9.77 |
9.83 |
143938手 |
14183万 |
-0.13 |
-1.30% |
2021-02-24 |
9.52 |
10.08 |
9.52 |
9.96 |
245887手 |
24359万 |
0.44 |
4.62% |
2021-02-23 |
9.78 |
9.86 |
9.47 |
9.52 |
168792手 |
16270万 |
-0.34 |
-3.45% |
2021-02-22 |
9.85 |
10.23 |
9.75 |
9.86 |
237974手 |
23822万 |
-0.04 |
-0.40% |
2021-02-19 |
9.52 |
9.98 |
9.32 |
9.90 |
196340手 |
18957万 |
0.29 |
3.02% |
2021-02-18 |
9.52 |
9.84 |
9.52 |
9.61 |
172088手 |
16617万 |
0.18 |
1.91% |
2021-02-10 |
9.88 |
9.88 |
9.39 |
9.43 |
218562手 |
20848万 |
-0.45 |
-4.55% |
2021-02-09 |
9.97 |
10.03 |
9.65 |
9.88 |
194402手 |
19048万 |
-0.06 |
-0.60% |
2021-02-08 |
9.72 |
10.14 |
9.55 |
9.94 |
229944手 |
22873万 |
0.31 |
3.22% |
2021-02-05 |
9.76 |
10.10 |
9.50 |
9.63 |
243851手 |
23886万 |
-0.19 |
-1.94% |
2021-02-04 |
9.03 |
10.13 |
9.00 |
9.82 |
380146手 |
36536万 |
0.72 |
7.91% |
2021-02-03 |
9.33 |
9.39 |
9.09 |
9.10 |
157957手 |
14567万 |
-0.30 |
-3.19% |
2021-02-02 |
9.04 |
9.50 |
8.88 |
9.40 |
216128手 |
20048万 |
0.34 |
3.75% |
2021-02-01 |
8.90 |
9.06 |
8.78 |
9.06 |
127907手 |
11480万 |
0.02 |
0.22% |
2021-01-29 |
8.73 |
9.20 |
8.70 |
9.04 |
201432手 |
18012万 |
0.42 |
4.87% |
2021-01-28 |
8.72 |
8.84 |
8.55 |
8.62 |
115369手 |
10001万 |
-0.28 |
-3.15% |
2021-01-27 |
9.10 |
9.12 |
8.69 |
8.90 |
145532手 |
12851万 |
-0.19 |
-2.09% |
2021-01-26 |
8.85 |
9.21 |
8.81 |
9.09 |
182938手 |
16615万 |
0.11 |
1.23% |
2021-01-25 |
8.78 |
9.22 |
8.63 |
8.98 |
231530手 |
20679万 |
0.44 |
5.15% |
2021-01-22 |
8.86 |
8.88 |
8.49 |
8.54 |
128552手 |
11088万 |
-0.34 |
-3.83% |
2021-01-21 |
8.64 |
8.97 |
8.53 |
8.88 |
144111手 |
12677万 |
0.22 |
2.54% |
2021-01-20 |
8.74 |
8.84 |
8.59 |
8.66 |
82687手 |
7169万 |
-0.13 |
-1.48% |
2021-01-19 |
8.80 |
8.99 |
8.76 |
8.79 |
108496手 |
9614万 |
0.01 |
0.11% |
2021-01-18 |
8.59 |
8.84 |
8.55 |
8.78 |
111522手 |
9758万 |
0.13 |
1.50% |
2021-01-15 |
8.70 |
8.86 |
8.57 |
8.65 |
99868手 |
8679万 |
-0.13 |
-1.48% |
2021-01-14 |
8.69 |
8.84 |
8.44 |
8.78 |
123499手 |
10689万 |
0.09 |
1.04% |
2021-01-13 |
8.90 |
8.94 |
8.61 |
8.69 |
95309手 |
8346万 |
-0.11 |
-1.25% |
2021-01-12 |
8.55 |
8.87 |
8.53 |
8.80 |
83603手 |
7323万 |
0.21 |
2.44% |
2021-01-11 |
8.72 |
9.04 |
8.59 |
8.59 |
94016手 |
8295万 |
-0.16 |
-1.83% |
2021-01-08 |
8.63 |
8.91 |
8.48 |
8.75 |
87074手 |
7626万 |
0.13 |
1.51% |
2021-01-07 |
8.90 |
8.98 |
8.48 |
8.62 |
108862手 |
9468万 |
-0.39 |
-4.33% |
2021-01-06 |
9.30 |
9.30 |
8.97 |
9.01 |
112490手 |
10209万 |
-0.29 |
-3.12% |
2021-01-05 |
9.05 |
9.70 |
9.00 |
9.30 |
178459手 |
16612万 |
0.08 |
0.87% |
2021-01-04 |
9.11 |
9.25 |
9.05 |
9.22 |
97859手 |
8974万 |
0.18 |
1.99% |
2020-12-31 |
8.69 |
9.12 |
8.68 |
9.04 |
82297手 |
7384万 |
0.30 |
3.43% |
2020-12-30 |
8.72 |
8.85 |
8.56 |
8.74 |
63147手 |
5518万 |
0.04 |
0.46% |
2020-12-29 |
8.49 |
8.92 |
8.47 |
8.70 |
95007手 |
8331万 |
0.23 |
2.71% |
2020-12-28 |
8.68 |
8.77 |
8.36 |
8.47 |
92595手 |
7875万 |
-0.28 |
-3.20% |
2020-12-25 |
8.74 |
8.86 |
8.60 |
8.75 |
50956手 |
4469万 |
-0.01 |
-0.11% |
2020-12-24 |
8.95 |
9.07 |
8.73 |
8.76 |
81701手 |
7245万 |
-0.18 |
-2.01% |
2020-12-23 |
8.91 |
9.05 |
8.82 |
8.94 |
62975手 |
5626万 |
0.05 |
0.56% |
2020-12-22 |
9.18 |
9.18 |
8.86 |
8.89 |
79756手 |
7184万 |
-0.29 |
-3.16% |
2020-12-21 |
9.04 |
9.28 |
9.02 |
9.18 |
73266手 |
6728万 |
0.11 |
1.21% |
2020-12-18 |
9.24 |
9.36 |
9.05 |
9.07 |
73850手 |
6776万 |
-0.11 |
-1.20% |
2020-12-17 |
8.98 |
9.25 |
8.79 |
9.18 |
93928手 |
8515万 |
0.18 |
2.00% |
2020-12-16 |
9.20 |
9.27 |
8.96 |
9.00 |
95358手 |
8636万 |
-0.27 |
-2.91% |
2020-12-15 |
9.29 |
9.37 |
9.17 |
9.27 |
49684手 |
4605万 |
-0.07 |
-0.75% |
2020-12-14 |
9.14 |
9.36 |
9.11 |
9.34 |
86891手 |
8065万 |
0.23 |
2.52% |
2020-12-11 |
9.69 |
9.71 |
8.96 |
9.11 |
193707手 |
17863万 |
-0.59 |
-6.08% |
2020-12-10 |
9.75 |
9.87 |
9.70 |
9.70 |
62215手 |
6087万 |
-0.07 |
-0.72% |
2020-12-09 |
10.04 |
10.14 |
9.75 |
9.77 |
95443手 |
9430万 |
-0.26 |
-2.59% |
2020-12-08 |
10.17 |
10.19 |
9.97 |
10.03 |
80895手 |
8143万 |
-0.09 |
-0.89% |
2020-12-07 |
10.68 |
10.68 |
10.10 |
10.12 |
217650手 |
22417万 |
-0.73 |
-6.73% |
2020-12-04 |
10.76 |
10.92 |
10.71 |
10.85 |
67435手 |
7305万 |
0.10 |
0.93% |
2020-12-03 |
10.80 |
10.89 |
10.71 |
10.75 |
83994手 |
9063万 |
0.21 |
1.99% |
2020-11-30 |
10.41 |
10.67 |
10.36 |
10.54 |
80593手 |
8498万 |
0.06 |
0.57% |
2020-11-27 |
10.53 |
10.55 |
10.32 |
10.48 |
60290手 |
6278万 |
0.00 |
0.00% |
2020-11-26 |
10.64 |
10.79 |
10.47 |
10.48 |
83329手 |
8818万 |
-0.21 |
-1.96% |
2020-11-25 |
10.73 |
10.90 |
10.57 |
10.69 |
116290手 |
12473万 |
0.00 |
0.00% |
2020-11-24 |
10.51 |
10.80 |
10.50 |
10.69 |
116700手 |
12457万 |
0.14 |
1.33% |
2020-11-23 |
10.55 |
10.65 |
10.40 |
10.55 |
83992手 |
8865万 |
0.03 |
0.28% |
2020-11-20 |
10.61 |
10.65 |
10.41 |
10.52 |
68703手 |
7212万 |
-0.10 |
-0.94% |
2020-11-19 |
10.50 |
10.65 |
10.36 |
10.62 |
80721手 |
8549万 |
0.11 |
1.05% |
2020-11-18 |
10.42 |
10.58 |
10.39 |
10.51 |
70260手 |
7373万 |
0.02 |
0.19% |
2020-11-17 |
10.59 |
10.62 |
10.25 |
10.49 |
107241手 |
11122万 |
-0.12 |
-1.13% |
2020-11-16 |
10.76 |
10.80 |
10.52 |
10.61 |
66734手 |
7084万 |
-0.15 |
-1.39% |
2020-11-13 |
10.68 |
10.78 |
10.52 |
10.76 |
58851手 |
6291万 |
0.09 |
0.84% |
2020-11-12 |
10.84 |
10.89 |
10.60 |
10.67 |
68343手 |
7331万 |
-0.08 |
-0.74% |
2020-11-11 |
11.01 |
11.03 |
10.72 |
10.75 |
96268手 |
10435万 |
-0.27 |
-2.45% |
2020-11-10 |
11.15 |
11.24 |
10.95 |
11.02 |
133612手 |
14799万 |
-0.16 |
-1.43% |
2020-11-09 |
10.59 |
11.20 |
10.59 |
11.18 |
208887手 |
22948万 |
0.64 |
6.07% |
2020-11-06 |
10.70 |
10.82 |
10.34 |
10.54 |
110589手 |
11673万 |
-0.17 |
-1.59% |
2020-11-05 |
10.60 |
10.72 |
10.52 |
10.71 |
87780手 |
9338万 |
0.21 |
2.00% |
2020-11-04 |
10.63 |
10.69 |
10.39 |
10.50 |
70797手 |
7459万 |
-0.16 |
-1.50% |
2020-11-03 |
10.40 |
10.75 |
10.37 |
10.66 |
92236手 |
9795万 |
0.28 |
2.70% |
2020-11-02 |
10.33 |
10.42 |
10.17 |
10.38 |
86144手 |
8889万 |
0.12 |
1.17% |
2020-10-30 |
10.60 |
10.81 |
10.19 |
10.26 |
117376手 |
12366万 |
-0.27 |
-2.56% |
2020-10-29 |
10.58 |
10.65 |
10.39 |
10.53 |
104858手 |
11049万 |
-0.24 |
-2.23% |
2020-10-28 |
11.08 |
11.15 |
10.61 |
10.77 |
106140手 |
11433万 |
-0.29 |
-2.62% |
2020-10-27 |
11.05 |
11.21 |
10.98 |
11.06 |
66685手 |
7384万 |
-0.09 |
-0.81% |
2020-10-26 |
11.11 |
11.23 |
10.83 |
11.15 |
81639手 |
9038万 |
0.04 |
0.36% |
2020-10-23 |
11.44 |
11.44 |
11.11 |
11.11 |
95399手 |
10701万 |
-0.23 |
-2.03% |