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 |
2021-01-25 |
5.29 |
5.29 |
4.96 |
5.00 |
106075手 |
5374万 |
-0.20 |
-3.85% |
2021-01-22 |
5.33 |
5.37 |
5.14 |
5.20 |
93137手 |
4864万 |
-0.10 |
-1.89% |
2021-01-21 |
5.19 |
5.43 |
5.15 |
5.30 |
122907手 |
6486万 |
0.08 |
1.53% |
2021-01-20 |
5.26 |
5.37 |
5.15 |
5.22 |
137591手 |
7190万 |
-0.17 |
-3.15% |
2021-01-19 |
5.25 |
5.55 |
5.20 |
5.39 |
177745手 |
9514万 |
0.23 |
4.46% |
2021-01-18 |
5.08 |
5.21 |
5.07 |
5.16 |
112076手 |
5766万 |
0.02 |
0.39% |
2021-01-15 |
4.84 |
5.15 |
4.65 |
5.14 |
166538手 |
8243万 |
0.27 |
5.54% |
2021-01-14 |
5.06 |
5.30 |
4.87 |
4.87 |
170179手 |
8546万 |
0.06 |
1.25% |
2021-01-13 |
4.96 |
4.97 |
4.75 |
4.81 |
91580手 |
4407万 |
-0.12 |
-2.43% |
2021-01-12 |
4.90 |
5.15 |
4.89 |
4.93 |
115307手 |
5785万 |
0.05 |
1.02% |
2021-01-11 |
5.10 |
5.13 |
4.84 |
4.88 |
130032手 |
6451万 |
-0.28 |
-5.43% |
2021-01-08 |
5.22 |
5.36 |
4.95 |
5.16 |
165570手 |
8558万 |
-0.07 |
-1.34% |
2021-01-07 |
5.48 |
5.57 |
5.14 |
5.23 |
166594手 |
8844万 |
-0.32 |
-5.77% |
2021-01-06 |
5.93 |
5.96 |
5.48 |
5.55 |
158334手 |
8914万 |
-0.26 |
-4.47% |
2021-01-05 |
5.56 |
6.04 |
5.42 |
5.81 |
252041手 |
14602万 |
0.07 |
1.22% |
2021-01-04 |
6.26 |
6.70 |
5.74 |
5.74 |
309267手 |
18388万 |
-1.44 |
-20.06% |
2020-12-31 |
7.15 |
7.24 |
7.10 |
7.18 |
37259手 |
2669万 |
0.12 |
1.70% |
2020-12-30 |
7.11 |
7.22 |
7.05 |
7.06 |
45573手 |
3242万 |
-0.07 |
-0.98% |
2020-12-29 |
6.98 |
7.29 |
6.95 |
7.13 |
61970手 |
4421万 |
0.17 |
2.44% |
2020-12-28 |
7.13 |
7.20 |
6.94 |
6.96 |
67723手 |
4760万 |
-0.27 |
-3.73% |
2020-12-25 |
7.39 |
7.55 |
7.17 |
7.23 |
100979手 |
7408万 |
0.10 |
1.40% |
2020-12-24 |
7.48 |
7.60 |
7.10 |
7.13 |
66929手 |
4867万 |
-0.35 |
-4.68% |
2020-12-23 |
7.56 |
7.64 |
7.40 |
7.48 |
56346手 |
4234万 |
-0.11 |
-1.45% |
2020-12-22 |
7.75 |
7.90 |
7.52 |
7.59 |
48951手 |
3763万 |
-0.22 |
-2.82% |
2020-12-21 |
7.75 |
7.86 |
7.65 |
7.81 |
39862手 |
3093万 |
0.04 |
0.52% |
2020-12-18 |
7.85 |
7.96 |
7.72 |
7.77 |
43541手 |
3412万 |
-0.11 |
-1.40% |
2020-12-17 |
8.06 |
8.06 |
7.64 |
7.88 |
56217手 |
4380万 |
-0.08 |
-1.00% |
2020-12-16 |
8.19 |
8.20 |
7.85 |
7.96 |
41635手 |
3327万 |
-0.21 |
-2.57% |
2020-12-15 |
8.12 |
8.27 |
8.01 |
8.17 |
32963手 |
2678万 |
0.05 |
0.62% |
2020-12-14 |
8.18 |
8.21 |
8.02 |
8.12 |
26973手 |
2186万 |
0.00 |
0.00% |
2020-12-11 |
8.36 |
8.41 |
8.08 |
8.12 |
35747手 |
2921万 |
-0.18 |
-2.17% |
2020-12-10 |
8.20 |
8.50 |
8.13 |
8.30 |
37162手 |
3077万 |
0.10 |
1.22% |
2020-12-09 |
8.52 |
8.54 |
8.20 |
8.20 |
45982手 |
3839万 |
-0.34 |
-3.98% |
2020-12-08 |
8.83 |
8.83 |
8.53 |
8.54 |
43416手 |
3745万 |
-0.16 |
-1.84% |
2020-12-07 |
8.75 |
8.82 |
8.57 |
8.70 |
42717手 |
3702万 |
-0.11 |
-1.25% |
2020-12-04 |
8.90 |
8.95 |
8.73 |
8.81 |
54520手 |
4816万 |
0.05 |
0.57% |
2020-12-03 |
8.51 |
8.89 |
8.41 |
8.76 |
78507手 |
6841万 |
0.34 |
4.04% |
2020-11-30 |
8.46 |
8.56 |
8.38 |
8.42 |
34591手 |
2932万 |
-0.05 |
-0.59% |
2020-11-27 |
8.67 |
8.68 |
8.38 |
8.47 |
41461手 |
3519万 |
-0.20 |
-2.31% |
2020-11-26 |
8.53 |
8.76 |
8.30 |
8.67 |
70405手 |
6017万 |
0.14 |
1.64% |
2020-11-25 |
8.82 |
8.86 |
8.53 |
8.53 |
62158手 |
5400万 |
-0.30 |
-3.40% |
2020-11-24 |
8.91 |
8.95 |
8.80 |
8.83 |
50077手 |
4439万 |
0.03 |
0.34% |
2020-11-23 |
8.84 |
8.88 |
8.70 |
8.80 |
50844手 |
4463万 |
-0.02 |
-0.23% |
2020-11-20 |
8.92 |
8.93 |
8.77 |
8.82 |
47628手 |
4200万 |
-0.11 |
-1.23% |
2020-11-19 |
8.85 |
9.02 |
8.75 |
8.93 |
64017手 |
5678万 |
0.02 |
0.22% |
2020-11-18 |
8.89 |
8.96 |
8.75 |
8.91 |
79512手 |
7049万 |
-0.18 |
-1.98% |
2020-11-17 |
8.97 |
9.38 |
8.90 |
9.09 |
132578手 |
12126万 |
0.32 |
3.65% |
2020-11-16 |
8.98 |
9.09 |
8.70 |
8.77 |
73463手 |
6461万 |
-0.19 |
-2.12% |
2020-11-13 |
8.97 |
9.06 |
8.77 |
8.96 |
39028手 |
3486万 |
-0.02 |
-0.22% |
2020-11-12 |
9.05 |
9.17 |
8.92 |
8.98 |
53212手 |
4809万 |
0.08 |
0.90% |
2020-11-11 |
9.18 |
9.18 |
8.88 |
8.90 |
62461手 |
5613万 |
-0.30 |
-3.26% |
2020-11-10 |
9.09 |
9.41 |
8.95 |
9.20 |
105979手 |
9725万 |
0.13 |
1.43% |
2020-11-09 |
8.84 |
9.18 |
8.82 |
9.07 |
74701手 |
6754万 |
0.23 |
2.60% |
2020-11-06 |
9.02 |
9.05 |
8.76 |
8.84 |
56097手 |
4970万 |
-0.18 |
-2.00% |
2020-11-05 |
9.01 |
9.11 |
8.85 |
9.02 |
76199手 |
6835万 |
0.21 |
2.38% |
2020-11-04 |
8.99 |
8.99 |
8.67 |
8.81 |
57734手 |
5095万 |
-0.13 |
-1.45% |
2020-11-03 |
8.75 |
8.98 |
8.70 |
8.94 |
55521手 |
4946万 |
0.15 |
1.71% |
2020-11-02 |
8.72 |
9.13 |
8.65 |
8.79 |
83188手 |
7387万 |
0.07 |
0.80% |
2020-10-30 |
9.18 |
9.32 |
8.72 |
8.72 |
99297手 |
8917万 |
-0.49 |
-5.32% |
2020-10-29 |
9.38 |
9.45 |
9.19 |
9.21 |
100154手 |
9306万 |
-0.35 |
-3.66% |
2020-10-28 |
10.10 |
10.10 |
9.46 |
9.56 |
139373手 |
13410万 |
-0.54 |
-5.35% |
2020-10-27 |
10.32 |
10.50 |
9.98 |
10.10 |
87806手 |
8967万 |
-0.21 |
-2.04% |
2020-10-26 |
10.31 |
10.56 |
10.21 |
10.31 |
81121手 |
8420万 |
-0.22 |
-2.09% |
2020-10-23 |
10.67 |
10.86 |
10.10 |
10.53 |
164999手 |
17345万 |
-0.65 |
-5.81% |
2020-10-22 |
11.10 |
11.37 |
10.87 |
11.18 |
88198手 |
9839万 |
0.03 |
0.27% |
2020-10-21 |
11.33 |
11.41 |
11.09 |
11.15 |
80353手 |
9005万 |
-0.29 |
-2.54% |
2020-10-20 |
10.97 |
11.54 |
10.85 |
11.44 |
104612手 |
11767万 |
0.41 |
3.72% |
2020-10-19 |
11.24 |
11.45 |
10.93 |
11.03 |
86711手 |
9661万 |
-0.22 |
-1.96% |
2020-10-16 |
10.76 |
11.39 |
10.67 |
11.25 |
131392手 |
14623万 |
0.49 |
4.55% |
2020-10-15 |
11.12 |
11.23 |
10.68 |
10.76 |
103707手 |
11297万 |
-0.55 |
-4.86% |
2020-10-14 |
10.99 |
11.60 |
10.85 |
11.31 |
128442手 |
14332万 |
0.30 |
2.73% |
2020-10-13 |
10.90 |
11.12 |
10.77 |
11.01 |
92338手 |
10103万 |
0.12 |
1.10% |
2020-10-12 |
10.39 |
10.95 |
10.39 |
10.89 |
99114手 |
10672万 |
0.56 |
5.42% |
2020-10-09 |
10.21 |
10.54 |
10.21 |
10.33 |
64585手 |
6706万 |
0.24 |
2.38% |
2020-09-30 |
10.40 |
10.45 |
10.00 |
10.09 |
55308手 |
5624万 |
-0.18 |
-1.75% |
2020-09-29 |
10.28 |
10.47 |
10.15 |
10.27 |
54177手 |
5593万 |
0.05 |
0.49% |
2020-09-28 |
10.68 |
10.76 |
10.21 |
10.22 |
69942手 |
7289万 |
-0.36 |
-3.40% |
2020-09-25 |
10.90 |
11.10 |
10.44 |
10.58 |
86840手 |
9254万 |
-0.30 |
-2.76% |
2020-09-24 |
11.42 |
11.63 |
10.80 |
10.88 |
127743手 |
14201万 |
-0.62 |
-5.39% |
2020-09-23 |
11.03 |
12.10 |
10.68 |
11.50 |
204171手 |
23360万 |
0.90 |
8.49% |
2020-09-22 |
10.75 |
10.94 |
10.60 |
10.60 |
66351手 |
7114万 |
-0.31 |
-2.84% |
2020-09-21 |
10.96 |
11.08 |
10.75 |
10.91 |
73368手 |
8039万 |
-0.06 |
-0.55% |
2020-09-18 |
11.00 |
11.09 |
10.75 |
10.97 |
97251手 |
10610万 |
-0.14 |
-1.26% |
2020-09-17 |
11.11 |
11.29 |
10.83 |
11.11 |
96547手 |
10649万 |
0.00 |
0.00% |
2020-09-16 |
11.24 |
11.33 |
10.75 |
11.11 |
106141手 |
11665万 |
-0.12 |
-1.07% |
2020-09-15 |
11.51 |
11.64 |
11.06 |
11.23 |
137762手 |
15604万 |
-0.25 |
-2.18% |
2020-09-14 |
10.55 |
11.71 |
10.50 |
11.48 |
220921手 |
24916万 |
1.08 |
10.38% |
2020-09-11 |
10.00 |
10.57 |
10.00 |
10.40 |
119008手 |
12306万 |
0.02 |
0.19% |
2020-09-10 |
11.82 |
12.07 |
10.20 |
10.38 |
228061手 |
25103万 |
-1.56 |
-13.06% |
2020-09-09 |
12.70 |
12.87 |
11.71 |
11.94 |
283762手 |
35272万 |
-1.16 |
-8.86% |
2020-09-08 |
12.32 |
13.30 |
12.02 |
13.10 |
300310手 |
38362万 |
0.89 |
7.29% |
2020-09-07 |
12.58 |
12.98 |
12.12 |
12.21 |
308680手 |
38499万 |
-0.19 |
-1.53% |
2020-09-04 |
11.66 |
12.84 |
11.51 |
12.40 |
271981手 |
33330万 |
0.51 |
4.29% |
2020-09-03 |
11.70 |
12.37 |
11.70 |
11.89 |
262108手 |
31478万 |
0.21 |
1.80% |
2020-09-02 |
11.20 |
11.90 |
11.09 |
11.68 |
246516手 |
28466万 |
0.69 |
6.28% |
2020-09-01 |
11.16 |
11.16 |
10.66 |
10.99 |
95314手 |
10379万 |
-0.21 |
-1.88% |
2020-08-31 |
11.03 |
11.27 |
10.90 |
11.20 |
110496手 |
12282万 |
0.14 |
1.27% |
2020-08-28 |
11.30 |
11.35 |
10.91 |
11.06 |
131950手 |
14619万 |
-0.44 |
-3.83% |
2020-08-27 |
11.52 |
11.78 |
11.06 |
11.50 |
160086手 |
18282万 |
0.20 |
1.77% |
2020-08-26 |
10.95 |
11.99 |
10.82 |
11.30 |
218419手 |
25074万 |
0.30 |
2.73% |
2020-08-25 |
10.58 |
11.19 |
10.26 |
11.00 |
170863手 |
18397万 |
0.45 |
4.26% |
2020-08-24 |
11.16 |
11.16 |
9.80 |
10.55 |
204752手 |
21403万 |
-0.82 |
-7.21% |
N 2020-08-21 |
11.52 |
11.66 |
11.26 |
11.37 |
102408手 |
11719万 |
0.01 |
0.09% |
2020-08-20 |
11.40 |
11.65 |
11.16 |
11.36 |
110158手 |
12525万 |
-0.11 |
-0.96% |
2020-08-19 |
12.12 |
12.36 |
11.39 |
11.47 |
200797手 |
23544万 |
-0.54 |
-4.50% |
2020-08-18 |
12.00 |
12.28 |
11.90 |
12.01 |
220340手 |
26577万 |
-0.31 |
-2.52% |
2020-08-17 |
11.12 |
12.44 |
11.12 |
12.32 |
322876手 |
39510万 |
1.01 |
8.93% |
N 2020-08-14 |
11.50 |
11.50 |
10.92 |
11.31 |
148974手 |
16588万 |
-0.30 |
-2.58% |
2020-08-13 |
11.90 |
11.98 |
11.50 |
11.61 |
145584手 |
17031万 |
-0.39 |
-3.25% |
2020-08-12 |
11.63 |
12.53 |
11.63 |
12.00 |
249766手 |
30062万 |
0.10 |
0.84% |
2020-08-11 |
11.64 |
12.60 |
11.50 |
11.90 |
286165手 |
34598万 |
0.45 |
3.93% |
2020-08-10 |
11.19 |
11.70 |
10.92 |
11.45 |
145696手 |
16611万 |
0.26 |
2.32% |
2020-08-07 |
11.70 |
11.70 |
11.10 |
11.19 |
179102手 |
20219万 |
-0.56 |
-4.77% |
2020-08-06 |
11.51 |
11.97 |
11.30 |
11.75 |
234158手 |
27132万 |
0.45 |
3.98% |
2020-08-05 |
11.03 |
11.78 |
11.03 |
11.30 |
223544手 |
25529万 |
-0.21 |
-1.82% |
2020-08-04 |
10.91 |
12.22 |
10.79 |
11.51 |
348631手 |
39670万 |
0.40 |
3.60% |
N 2020-08-03 |
10.88 |
11.62 |
10.80 |
11.11 |
455707手 |
51042万 |
0.55 |
5.21% |
2020-07-31 |
9.73 |
10.56 |
9.72 |
10.56 |
140328手 |
14708万 |
0.96 |
10.00% |
2020-07-30 |
9.59 |
9.76 |
9.53 |
9.60 |
49355手 |
4750万 |
-0.03 |
-0.31% |
2020-07-29 |
9.52 |
9.65 |
9.33 |
9.63 |
47613手 |
4525万 |
0.10 |
1.05% |
2020-07-28 |
9.49 |
9.61 |
9.40 |
9.53 |
33071手 |
3144万 |
0.10 |
1.06% |
2020-07-27 |
9.71 |
9.78 |
9.33 |
9.43 |
46421手 |
4400万 |
-0.16 |
-1.67% |