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 |
2021-03-04 |
5.58 |
5.69 |
5.55 |
5.60 |
63672手 |
3566万 |
-0.02 |
-0.36% |
2021-03-03 |
5.50 |
5.66 |
5.41 |
5.62 |
62653手 |
3468万 |
0.12 |
2.18% |
2021-03-02 |
5.69 |
5.69 |
5.48 |
5.50 |
69003手 |
3836万 |
-0.15 |
-2.65% |
2021-03-01 |
5.61 |
5.67 |
5.52 |
5.65 |
82763手 |
4641万 |
0.08 |
1.44% |
2021-02-26 |
5.43 |
5.65 |
5.40 |
5.57 |
61047手 |
3373万 |
0.10 |
1.83% |
2021-02-25 |
5.56 |
5.60 |
5.40 |
5.47 |
63201手 |
3451万 |
-0.07 |
-1.26% |
2021-02-24 |
5.51 |
5.65 |
5.48 |
5.54 |
81351手 |
4516万 |
0.06 |
1.09% |
2021-02-23 |
5.61 |
5.72 |
5.45 |
5.48 |
77448手 |
4284万 |
-0.12 |
-2.14% |
2021-02-22 |
5.63 |
5.80 |
5.58 |
5.60 |
81607手 |
4651万 |
-0.02 |
-0.36% |
2021-02-19 |
5.42 |
5.67 |
5.36 |
5.62 |
54638手 |
3037万 |
0.21 |
3.88% |
2021-02-18 |
5.38 |
5.50 |
5.33 |
5.41 |
56357手 |
3057万 |
0.12 |
2.27% |
2021-02-10 |
5.38 |
5.39 |
5.26 |
5.29 |
37692手 |
1998万 |
-0.02 |
-0.38% |
2021-02-09 |
5.20 |
5.31 |
5.13 |
5.31 |
48924手 |
2559万 |
0.11 |
2.12% |
2021-02-08 |
5.09 |
5.26 |
5.07 |
5.20 |
52548手 |
2710万 |
0.13 |
2.56% |
2021-02-05 |
5.12 |
5.33 |
5.07 |
5.07 |
70398手 |
3642万 |
-0.04 |
-0.78% |
2021-02-04 |
5.39 |
5.39 |
5.05 |
5.11 |
73502手 |
3791万 |
-0.24 |
-4.49% |
2021-02-03 |
5.39 |
5.49 |
5.33 |
5.35 |
49001手 |
2640万 |
-0.05 |
-0.93% |
2021-02-02 |
5.50 |
5.59 |
5.32 |
5.40 |
53763手 |
2925万 |
-0.07 |
-1.28% |
2021-02-01 |
5.58 |
5.60 |
5.45 |
5.47 |
55883手 |
3080万 |
-0.05 |
-0.91% |
2021-01-29 |
5.62 |
5.69 |
5.44 |
5.52 |
58496手 |
3250万 |
-0.08 |
-1.43% |
2021-01-28 |
5.56 |
5.82 |
5.56 |
5.60 |
49173手 |
2790万 |
-0.05 |
-0.89% |
2021-01-27 |
5.65 |
5.73 |
5.55 |
5.65 |
44436手 |
2506万 |
0.04 |
0.71% |
2021-01-26 |
5.68 |
5.76 |
5.60 |
5.61 |
51082手 |
2895万 |
-0.08 |
-1.41% |
2021-01-25 |
5.88 |
5.91 |
5.68 |
5.69 |
71876手 |
4110万 |
-0.19 |
-3.23% |
2021-01-22 |
5.95 |
6.05 |
5.85 |
5.88 |
54135手 |
3207万 |
-0.10 |
-1.67% |
2021-01-21 |
5.91 |
6.13 |
5.91 |
5.98 |
71243手 |
4275万 |
0.07 |
1.18% |
2021-01-20 |
5.93 |
6.09 |
5.88 |
5.91 |
49553手 |
2949万 |
-0.07 |
-1.17% |
2021-01-19 |
5.91 |
6.08 |
5.90 |
5.98 |
49099手 |
2941万 |
0.01 |
0.17% |
2021-01-18 |
5.82 |
6.05 |
5.73 |
5.97 |
54885手 |
3250万 |
0.15 |
2.58% |
2021-01-15 |
5.59 |
5.89 |
5.59 |
5.82 |
61951手 |
3586万 |
0.21 |
3.74% |
2021-01-14 |
5.70 |
5.70 |
5.53 |
5.61 |
55065手 |
3086万 |
-0.05 |
-0.88% |
2021-01-13 |
5.74 |
5.84 |
5.61 |
5.66 |
58099手 |
3297万 |
-0.12 |
-2.08% |
2021-01-12 |
5.78 |
5.96 |
5.71 |
5.78 |
67575手 |
3919万 |
-0.06 |
-1.03% |
2021-01-11 |
5.85 |
5.93 |
5.66 |
5.84 |
105288手 |
6058万 |
-0.05 |
-0.85% |
2021-01-08 |
5.80 |
6.03 |
5.60 |
5.89 |
116259手 |
6796万 |
0.01 |
0.17% |
2021-01-07 |
6.27 |
6.30 |
5.84 |
5.88 |
166122手 |
9894万 |
-0.48 |
-7.55% |
2021-01-06 |
6.13 |
6.44 |
6.13 |
6.36 |
91637手 |
5765万 |
0.10 |
1.60% |
2021-01-05 |
6.64 |
6.69 |
6.17 |
6.26 |
133615手 |
8552万 |
-0.39 |
-5.87% |
2021-01-04 |
6.67 |
6.69 |
6.52 |
6.65 |
69684手 |
4597万 |
0.00 |
0.00% |
2020-12-31 |
6.60 |
6.73 |
6.60 |
6.65 |
41741手 |
2781万 |
0.04 |
0.60% |
2020-12-30 |
6.62 |
6.71 |
6.51 |
6.61 |
54378手 |
3589万 |
-0.01 |
-0.15% |
2020-12-29 |
6.63 |
6.79 |
6.59 |
6.62 |
63931手 |
4268万 |
-0.04 |
-0.60% |
2020-12-28 |
7.02 |
7.03 |
6.62 |
6.66 |
102635手 |
6947万 |
-0.35 |
-4.99% |
2020-12-25 |
6.99 |
7.08 |
6.98 |
7.01 |
53002手 |
3726万 |
-0.02 |
-0.28% |
2020-12-24 |
7.34 |
7.34 |
7.00 |
7.03 |
88421手 |
6287万 |
-0.30 |
-4.09% |
2020-12-23 |
7.48 |
7.52 |
7.28 |
7.33 |
73995手 |
5439万 |
-0.15 |
-2.00% |
2020-12-22 |
7.50 |
7.63 |
7.40 |
7.48 |
125711手 |
9449万 |
-0.03 |
-0.40% |
2020-12-21 |
7.20 |
7.60 |
7.13 |
7.51 |
110215手 |
8196万 |
0.34 |
4.74% |
2020-12-18 |
7.24 |
7.30 |
7.11 |
7.17 |
64022手 |
4596万 |
-0.13 |
-1.78% |
2020-12-17 |
7.29 |
7.46 |
7.24 |
7.30 |
86069手 |
6316万 |
0.04 |
0.55% |
2020-12-16 |
7.40 |
7.45 |
7.26 |
7.26 |
63845手 |
4685万 |
-0.14 |
-1.89% |
2020-12-15 |
7.59 |
7.64 |
7.38 |
7.40 |
90244手 |
6771万 |
-0.19 |
-2.50% |
2020-12-14 |
7.50 |
7.64 |
7.36 |
7.59 |
117893手 |
8847万 |
0.10 |
1.33% |
2020-12-11 |
7.07 |
7.63 |
6.90 |
7.49 |
211888手 |
15501万 |
0.45 |
6.39% |
2020-12-10 |
7.16 |
7.42 |
7.03 |
7.04 |
82939手 |
5956万 |
-0.17 |
-2.36% |
2020-12-09 |
7.05 |
7.33 |
6.94 |
7.21 |
113840手 |
8159万 |
0.20 |
2.85% |
2020-12-08 |
7.15 |
7.22 |
6.95 |
7.01 |
95811手 |
6787万 |
-0.16 |
-2.23% |
2020-12-07 |
7.50 |
7.57 |
7.13 |
7.17 |
132705手 |
9630万 |
-0.34 |
-4.53% |
2020-12-04 |
7.58 |
7.64 |
7.48 |
7.51 |
105482手 |
7953万 |
-0.01 |
-0.13% |
2020-12-03 |
7.48 |
7.65 |
7.46 |
7.52 |
106245手 |
8021万 |
0.05 |
0.67% |
2020-11-30 |
7.55 |
7.62 |
7.47 |
7.47 |
64525手 |
4850万 |
-0.03 |
-0.40% |
2020-11-27 |
7.44 |
7.55 |
7.44 |
7.50 |
40965手 |
3070万 |
0.05 |
0.67% |
2020-11-26 |
7.54 |
7.59 |
7.44 |
7.45 |
52002手 |
3892万 |
-0.09 |
-1.19% |
2020-11-25 |
7.70 |
7.74 |
7.52 |
7.54 |
62613手 |
4748万 |
-0.13 |
-1.70% |
2020-11-24 |
7.82 |
7.84 |
7.58 |
7.67 |
96011手 |
7367万 |
-0.15 |
-1.92% |
2020-11-23 |
7.86 |
7.93 |
7.76 |
7.82 |
74887手 |
5852万 |
-0.02 |
-0.26% |
2020-11-20 |
7.91 |
7.94 |
7.74 |
7.84 |
73969手 |
5775万 |
0.00 |
0.00% |
2020-11-19 |
7.86 |
8.05 |
7.72 |
7.84 |
109655手 |
8639万 |
-0.01 |
-0.13% |
2020-11-18 |
8.05 |
8.12 |
7.75 |
7.85 |
129638手 |
10232万 |
-0.22 |
-2.73% |
2020-11-17 |
7.83 |
8.20 |
7.78 |
8.07 |
226432手 |
18220万 |
0.21 |
2.67% |
2020-11-16 |
7.48 |
8.05 |
7.45 |
7.86 |
174773手 |
13639万 |
0.38 |
5.08% |
2020-11-13 |
7.66 |
7.66 |
7.43 |
7.48 |
85497手 |
6426万 |
-0.20 |
-2.60% |
2020-11-12 |
7.58 |
7.77 |
7.53 |
7.68 |
68666手 |
5253万 |
0.10 |
1.32% |
2020-11-11 |
7.99 |
7.99 |
7.56 |
7.58 |
150331手 |
11576万 |
-0.43 |
-5.37% |
2020-11-10 |
7.70 |
8.19 |
7.55 |
8.01 |
278790手 |
22038万 |
0.47 |
6.23% |
2020-11-09 |
7.56 |
7.70 |
7.49 |
7.54 |
162396手 |
12315万 |
0.11 |
1.48% |
2020-11-06 |
7.66 |
7.73 |
7.39 |
7.43 |
132205手 |
9928万 |
-0.29 |
-3.76% |
2020-11-05 |
7.72 |
7.97 |
7.67 |
7.72 |
112575手 |
8742万 |
0.10 |
1.31% |
2020-11-04 |
7.81 |
7.92 |
7.58 |
7.62 |
82559手 |
6327万 |
-0.18 |
-2.31% |
2020-11-03 |
7.63 |
7.84 |
7.54 |
7.80 |
90923手 |
7047万 |
0.17 |
2.23% |
2020-11-02 |
7.85 |
7.97 |
7.55 |
7.63 |
118636手 |
9124万 |
-0.25 |
-3.17% |
2020-10-30 |
8.34 |
8.41 |
7.85 |
7.88 |
180511手 |
14599万 |
-0.53 |
-6.30% |
2020-10-29 |
8.10 |
8.55 |
8.10 |
8.41 |
145948手 |
12190万 |
0.17 |
2.06% |
2020-10-28 |
8.51 |
8.57 |
8.06 |
8.24 |
173011手 |
14239万 |
-0.24 |
-2.83% |
2020-10-27 |
8.77 |
8.84 |
8.42 |
8.48 |
138465手 |
11888万 |
-0.20 |
-2.30% |
2020-10-26 |
8.62 |
8.88 |
8.49 |
8.68 |
150107手 |
13118万 |
0.05 |
0.58% |
2020-10-23 |
9.17 |
9.17 |
8.63 |
8.63 |
258617手 |
22826万 |
-0.61 |
-6.60% |
2020-10-22 |
9.28 |
9.28 |
8.73 |
9.24 |
259648手 |
23480万 |
0.07 |
0.76% |
2020-10-21 |
8.90 |
9.50 |
8.90 |
9.17 |
345282手 |
31812万 |
0.31 |
3.50% |
2020-10-20 |
8.99 |
9.13 |
8.63 |
8.86 |
211979手 |
18639万 |
0.01 |
0.11% |
2020-10-19 |
8.60 |
9.35 |
8.60 |
8.85 |
352988手 |
31864万 |
0.25 |
2.91% |
2020-10-16 |
8.29 |
8.63 |
8.11 |
8.60 |
161171手 |
13493万 |
0.30 |
3.61% |
2020-10-15 |
8.59 |
8.61 |
8.26 |
8.30 |
130244手 |
10898万 |
-0.32 |
-3.71% |
2020-10-14 |
8.68 |
8.88 |
8.48 |
8.62 |
156830手 |
13606万 |
-0.16 |
-1.82% |
2020-10-13 |
8.65 |
8.90 |
8.48 |
8.78 |
227649手 |
19881万 |
0.15 |
1.74% |
2020-10-12 |
8.50 |
8.65 |
8.30 |
8.63 |
179805手 |
15293万 |
0.27 |
3.23% |
2020-10-09 |
8.05 |
8.48 |
8.00 |
8.36 |
151909手 |
12619万 |
0.38 |
4.76% |
2020-09-30 |
8.30 |
8.38 |
7.82 |
7.98 |
142206手 |
11408万 |
-0.22 |
-2.68% |
2020-09-29 |
8.39 |
8.54 |
8.11 |
8.20 |
145501手 |
12142万 |
-0.12 |
-1.44% |
2020-09-28 |
8.90 |
9.15 |
8.32 |
8.32 |
231840手 |
20088万 |
-0.48 |
-5.46% |
2020-09-25 |
8.90 |
9.39 |
8.80 |
8.80 |
278717手 |
25141万 |
-0.21 |
-2.33% |
2020-09-24 |
8.64 |
9.49 |
8.64 |
9.01 |
418195手 |
38428万 |
0.22 |
2.50% |
2020-09-23 |
8.69 |
8.97 |
8.53 |
8.79 |
200619手 |
17519万 |
0.05 |
0.57% |
2020-09-22 |
8.35 |
9.13 |
8.25 |
8.74 |
295186手 |
25882万 |
0.37 |
4.42% |
2020-09-21 |
8.54 |
8.65 |
8.35 |
8.37 |
147139手 |
12470万 |
-0.18 |
-2.10% |
2020-09-18 |
8.67 |
8.78 |
8.38 |
8.55 |
190922手 |
16312万 |
-0.16 |
-1.84% |
2020-09-17 |
8.66 |
9.17 |
8.57 |
8.71 |
260572手 |
23201万 |
0.02 |
0.23% |
2020-09-16 |
8.90 |
8.93 |
8.40 |
8.69 |
258358手 |
22291万 |
-0.23 |
-2.58% |
2020-09-15 |
9.30 |
9.39 |
8.77 |
8.92 |
389521手 |
35154万 |
-0.57 |
-6.01% |
2020-09-14 |
9.02 |
9.88 |
9.02 |
9.49 |
641561手 |
59899万 |
0.32 |
3.49% |
2020-09-11 |
7.58 |
9.17 |
7.55 |
9.17 |
586437手 |
52414万 |
1.53 |
20.03% |
2020-09-10 |
8.70 |
8.79 |
7.60 |
7.64 |
245249手 |
19966万 |
-1.16 |
-13.18% |
2020-09-09 |
8.70 |
8.94 |
8.39 |
8.80 |
248974手 |
21694万 |
-0.04 |
-0.45% |
2020-09-08 |
8.61 |
8.85 |
8.42 |
8.84 |
212668手 |
18429万 |
0.29 |
3.39% |
2020-09-07 |
8.53 |
8.91 |
8.44 |
8.55 |
240413手 |
20974万 |
-0.02 |
-0.23% |
2020-09-04 |
8.25 |
8.76 |
8.12 |
8.57 |
231866手 |
19535万 |
0.02 |
0.23% |