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 |
2021-04-21 |
8.73 |
8.79 |
8.64 |
8.71 |
32784手 |
2856万 |
-0.04 |
-0.46% |
2021-04-20 |
8.91 |
8.92 |
8.74 |
8.75 |
51657手 |
4556万 |
-0.12 |
-1.35% |
2021-04-19 |
8.76 |
8.94 |
8.69 |
8.87 |
55642手 |
4917万 |
0.11 |
1.26% |
2021-04-16 |
8.63 |
8.81 |
8.63 |
8.76 |
47377手 |
4133万 |
0.12 |
1.39% |
2021-04-15 |
8.70 |
8.73 |
8.58 |
8.64 |
62951手 |
5429万 |
-0.04 |
-0.46% |
2021-04-14 |
8.96 |
9.06 |
8.55 |
8.68 |
142629手 |
12439万 |
-0.32 |
-3.56% |
2021-04-13 |
9.73 |
9.76 |
8.92 |
9.00 |
187354手 |
17542万 |
-0.83 |
-8.44% |
2021-04-12 |
9.93 |
9.99 |
9.81 |
9.83 |
43144手 |
4264万 |
-0.06 |
-0.61% |
2021-04-09 |
9.96 |
10.01 |
9.81 |
9.89 |
37143手 |
3678万 |
-0.07 |
-0.70% |
2021-04-08 |
10.05 |
10.05 |
9.92 |
9.96 |
47540手 |
4741万 |
-0.11 |
-1.09% |
2021-04-07 |
10.02 |
10.12 |
9.94 |
10.07 |
62295手 |
6243万 |
0.07 |
0.70% |
2021-04-06 |
10.00 |
10.09 |
9.96 |
10.00 |
55084手 |
5514万 |
-0.05 |
-0.50% |
2021-04-02 |
10.02 |
10.07 |
9.89 |
10.05 |
57635手 |
5763万 |
0.07 |
0.70% |
2021-04-01 |
9.99 |
10.06 |
9.86 |
9.98 |
79513手 |
7910万 |
-0.09 |
-0.89% |
2021-03-31 |
9.70 |
10.09 |
9.60 |
10.07 |
90466手 |
8954万 |
0.32 |
3.28% |
2021-03-30 |
9.67 |
9.78 |
9.57 |
9.75 |
56134手 |
5438万 |
0.08 |
0.83% |
2021-03-29 |
9.76 |
10.04 |
9.63 |
9.67 |
80507手 |
7912万 |
-0.04 |
-0.41% |
2021-03-26 |
9.66 |
9.75 |
9.52 |
9.71 |
55932手 |
5394万 |
0.04 |
0.41% |
2021-03-25 |
9.49 |
9.87 |
9.44 |
9.67 |
70173手 |
6763万 |
0.13 |
1.36% |
2021-03-24 |
9.62 |
9.74 |
9.46 |
9.54 |
57638手 |
5529万 |
-0.08 |
-0.83% |
2021-03-23 |
9.61 |
9.74 |
9.53 |
9.62 |
58297手 |
5618万 |
0.00 |
0.00% |
2021-03-22 |
9.34 |
9.70 |
9.34 |
9.62 |
51731手 |
4943万 |
0.23 |
2.45% |
2021-03-19 |
9.59 |
9.64 |
9.26 |
9.39 |
70251手 |
6617万 |
-0.21 |
-2.19% |
2021-03-18 |
9.55 |
9.68 |
9.44 |
9.60 |
51753手 |
4965万 |
0.04 |
0.42% |
2021-03-17 |
9.68 |
9.68 |
9.38 |
9.56 |
50318手 |
4778万 |
-0.03 |
-0.31% |
2021-03-16 |
9.34 |
9.60 |
9.34 |
9.59 |
48639手 |
4607万 |
0.28 |
3.01% |
2021-03-15 |
9.55 |
9.62 |
9.27 |
9.31 |
64271手 |
6045万 |
-0.27 |
-2.82% |
2021-03-12 |
9.83 |
9.88 |
9.43 |
9.58 |
64620手 |
6172万 |
-0.21 |
-2.15% |
2021-03-11 |
9.53 |
9.82 |
9.46 |
9.79 |
63701手 |
6177万 |
0.23 |
2.41% |
2021-03-10 |
9.98 |
10.07 |
9.55 |
9.56 |
85225手 |
8285万 |
-0.33 |
-3.34% |
2021-03-09 |
10.03 |
10.21 |
9.68 |
9.89 |
105698手 |
10549万 |
-0.14 |
-1.40% |
2021-03-08 |
10.28 |
10.41 |
10.02 |
10.03 |
101075手 |
10298万 |
-0.33 |
-3.19% |
2021-03-05 |
10.27 |
10.45 |
10.18 |
10.36 |
99203手 |
10240万 |
0.13 |
1.27% |
2021-03-04 |
10.30 |
10.41 |
10.15 |
10.23 |
100381手 |
10304万 |
-0.11 |
-1.06% |
2021-03-03 |
10.37 |
10.45 |
10.15 |
10.34 |
147013手 |
15107万 |
-0.03 |
-0.29% |
2021-03-02 |
10.08 |
10.50 |
9.98 |
10.37 |
227635手 |
23490万 |
0.43 |
4.33% |
2021-03-01 |
9.40 |
9.95 |
9.40 |
9.94 |
114310手 |
11155万 |
0.59 |
6.31% |
2021-02-26 |
9.25 |
9.48 |
9.25 |
9.35 |
67099手 |
6280万 |
0.04 |
0.43% |
2021-02-25 |
9.87 |
9.99 |
9.30 |
9.31 |
142100手 |
13477万 |
-0.57 |
-5.77% |
2021-02-24 |
9.96 |
10.25 |
9.78 |
9.88 |
109481手 |
10975万 |
-0.13 |
-1.30% |
2021-02-23 |
9.86 |
10.10 |
9.65 |
10.01 |
121539手 |
12025万 |
0.07 |
0.70% |
2021-02-22 |
10.20 |
10.39 |
9.94 |
9.94 |
145284手 |
14796万 |
-0.39 |
-3.77% |
2021-02-19 |
10.07 |
10.39 |
10.06 |
10.33 |
117925手 |
12086万 |
0.13 |
1.27% |
2021-02-18 |
9.80 |
10.29 |
9.70 |
10.20 |
146577手 |
14785万 |
0.46 |
4.72% |
2021-02-10 |
9.70 |
9.86 |
9.60 |
9.74 |
89829手 |
8727万 |
-0.07 |
-0.71% |
2021-02-09 |
9.55 |
9.88 |
9.40 |
9.81 |
103092手 |
9939万 |
0.24 |
2.51% |
2021-02-08 |
9.47 |
9.69 |
9.32 |
9.57 |
78000手 |
7435万 |
0.21 |
2.24% |
2021-02-05 |
9.40 |
9.55 |
9.30 |
9.36 |
74743手 |
7043万 |
-0.11 |
-1.16% |
2021-02-04 |
8.93 |
9.65 |
8.93 |
9.47 |
99202手 |
9196万 |
0.42 |
4.64% |
2021-02-03 |
9.59 |
9.59 |
9.03 |
9.05 |
95251手 |
8807万 |
-0.56 |
-5.83% |
2021-02-02 |
9.53 |
9.78 |
9.46 |
9.61 |
109202手 |
10490万 |
-0.08 |
-0.83% |
2021-02-01 |
9.39 |
9.77 |
9.28 |
9.69 |
136009手 |
12967万 |
0.42 |
4.53% |
2021-01-29 |
9.20 |
9.36 |
8.93 |
9.27 |
87217手 |
8015万 |
0.04 |
0.43% |
2021-01-28 |
9.31 |
9.43 |
9.22 |
9.23 |
73727手 |
6852万 |
-0.17 |
-1.81% |
2021-01-27 |
8.99 |
9.47 |
8.87 |
9.40 |
142222手 |
13204万 |
0.31 |
3.41% |
2021-01-26 |
9.00 |
9.22 |
8.80 |
9.09 |
114225手 |
10279万 |
0.02 |
0.22% |
2021-01-25 |
9.40 |
9.45 |
9.06 |
9.07 |
132733手 |
12179万 |
-0.33 |
-3.51% |
2021-01-22 |
9.31 |
9.58 |
9.21 |
9.40 |
185318手 |
17452万 |
0.10 |
1.07% |
2021-01-21 |
9.21 |
9.47 |
9.18 |
9.30 |
186916手 |
17401万 |
0.01 |
0.11% |
2021-01-20 |
9.35 |
9.52 |
9.14 |
9.29 |
334452手 |
31134万 |
-0.60 |
-6.07% |
2021-01-19 |
9.03 |
9.89 |
9.03 |
9.89 |
468416手 |
44931万 |
1.65 |
20.02% |
2021-01-18 |
7.83 |
8.30 |
7.82 |
8.24 |
103784手 |
8399万 |
0.35 |
4.44% |
2021-01-15 |
7.75 |
8.12 |
7.75 |
7.89 |
65090手 |
5164万 |
0.09 |
1.15% |
2021-01-14 |
7.83 |
7.95 |
7.65 |
7.80 |
59639手 |
4663万 |
0.06 |
0.78% |
2021-01-13 |
7.80 |
7.90 |
7.65 |
7.74 |
61767手 |
4800万 |
-0.14 |
-1.78% |
2021-01-12 |
7.67 |
7.94 |
7.61 |
7.88 |
60221手 |
4687万 |
0.23 |
3.01% |
2021-01-11 |
7.85 |
8.10 |
7.57 |
7.65 |
85341手 |
6674万 |
-0.12 |
-1.54% |
2021-01-08 |
7.75 |
8.02 |
7.55 |
7.77 |
80816手 |
6328万 |
0.05 |
0.65% |
2021-01-07 |
8.13 |
8.23 |
7.59 |
7.72 |
94667手 |
7418万 |
-0.48 |
-5.85% |
2021-01-06 |
8.49 |
8.49 |
8.14 |
8.20 |
58002手 |
4785万 |
-0.31 |
-3.64% |
2021-01-05 |
8.45 |
8.59 |
8.38 |
8.51 |
46115手 |
3908万 |
0.00 |
0.00% |
2021-01-04 |
8.35 |
8.54 |
8.32 |
8.51 |
45254手 |
3826万 |
0.15 |
1.79% |
2020-12-31 |
8.21 |
8.39 |
8.21 |
8.36 |
36441手 |
3035万 |
0.15 |
1.83% |
2020-12-30 |
8.28 |
8.45 |
8.15 |
8.21 |
44572手 |
3683万 |
-0.07 |
-0.84% |
2020-12-29 |
8.12 |
8.44 |
7.98 |
8.28 |
53977手 |
4476万 |
0.15 |
1.84% |
2020-12-28 |
8.11 |
8.21 |
7.80 |
8.13 |
55458手 |
4440万 |
-0.01 |
-0.12% |
2020-12-25 |
8.14 |
8.26 |
8.10 |
8.14 |
26269手 |
2150万 |
0.00 |
0.00% |
2020-12-24 |
8.51 |
8.51 |
8.09 |
8.14 |
53732手 |
4410万 |
-0.25 |
-2.98% |
2020-12-23 |
8.49 |
8.59 |
8.33 |
8.39 |
57484手 |
4836万 |
-0.07 |
-0.83% |
2020-12-22 |
8.68 |
8.78 |
8.44 |
8.46 |
63334手 |
5433万 |
-0.28 |
-3.20% |
2020-12-21 |
8.68 |
8.83 |
8.58 |
8.74 |
38937手 |
3402万 |
0.13 |
1.51% |
2020-12-18 |
8.85 |
8.93 |
8.58 |
8.61 |
65556手 |
5724万 |
-0.32 |
-3.58% |
2020-12-17 |
8.82 |
9.01 |
8.45 |
8.93 |
101141手 |
8836万 |
0.04 |
0.45% |
2020-12-16 |
9.74 |
9.77 |
8.63 |
8.89 |
136921手 |
12474万 |
-0.86 |
-8.82% |
2020-12-15 |
9.65 |
9.80 |
9.64 |
9.75 |
22823手 |
2217万 |
0.07 |
0.72% |
2020-12-14 |
9.68 |
9.74 |
9.58 |
9.68 |
30368手 |
2934万 |
0.00 |
0.00% |
2020-12-11 |
9.72 |
9.84 |
9.63 |
9.68 |
46296手 |
4497万 |
-0.07 |
-0.72% |
2020-12-10 |
9.77 |
9.85 |
9.65 |
9.75 |
39148手 |
3813万 |
-0.03 |
-0.31% |
2020-12-09 |
10.10 |
10.19 |
9.78 |
9.78 |
78651手 |
7811万 |
-0.35 |
-3.46% |
2020-12-08 |
10.14 |
10.26 |
10.09 |
10.13 |
28497手 |
2894万 |
-0.01 |
-0.10% |
2020-12-07 |
10.34 |
10.34 |
10.11 |
10.14 |
39952手 |
4079万 |
-0.16 |
-1.55% |
2020-12-04 |
10.36 |
10.47 |
10.26 |
10.30 |
44903手 |
4640万 |
-0.11 |
-1.06% |
2020-12-03 |
10.31 |
10.41 |
10.20 |
10.41 |
62022手 |
6409万 |
0.04 |
0.39% |
2020-11-30 |
9.80 |
10.60 |
9.73 |
10.37 |
122347手 |
12516万 |
0.60 |
6.14% |
2020-11-27 |
9.89 |
9.91 |
9.70 |
9.77 |
52146手 |
5100万 |
-0.13 |
-1.31% |
2020-11-26 |
10.00 |
10.15 |
9.86 |
9.90 |
60237手 |
6001万 |
-0.20 |
-1.98% |
2020-11-25 |
10.01 |
10.19 |
9.95 |
10.10 |
50415手 |
5080万 |
0.09 |
0.90% |
2020-11-24 |
10.00 |
10.15 |
9.90 |
10.01 |
36354手 |
3649万 |
0.00 |
0.00% |
2020-11-23 |
9.94 |
10.07 |
9.83 |
10.01 |
41910手 |
4185万 |
0.08 |
0.81% |
2020-11-20 |
9.90 |
10.02 |
9.88 |
9.93 |
30531手 |
3032万 |
0.01 |
0.10% |
2020-11-19 |
9.94 |
9.94 |
9.80 |
9.92 |
38127手 |
3764万 |
-0.03 |
-0.30% |
2020-11-18 |
9.93 |
10.03 |
9.87 |
9.95 |
30334手 |
3016万 |
0.00 |
0.00% |
2020-11-17 |
10.01 |
10.02 |
9.83 |
9.95 |
37683手 |
3725万 |
-0.05 |
-0.50% |
2020-11-16 |
10.05 |
10.12 |
9.95 |
10.00 |
31567手 |
3162万 |
-0.05 |
-0.50% |
2020-11-13 |
9.97 |
10.06 |
9.85 |
10.05 |
30390手 |
3035万 |
0.04 |
0.40% |
2020-11-12 |
10.09 |
10.15 |
9.97 |
10.01 |
32236手 |
3235万 |
-0.02 |
-0.20% |
2020-11-11 |
10.31 |
10.37 |
10.02 |
10.03 |
64994手 |
6580万 |
-0.34 |
-3.28% |
2020-11-10 |
10.54 |
10.57 |
10.31 |
10.37 |
65682手 |
6851万 |
-0.18 |
-1.71% |
2020-11-09 |
10.28 |
10.59 |
10.27 |
10.55 |
81477手 |
8532万 |
0.30 |
2.93% |
2020-11-06 |
10.22 |
10.37 |
10.16 |
10.25 |
54946手 |
5633万 |
-0.01 |
-0.10% |
2020-11-05 |
10.18 |
10.32 |
10.06 |
10.26 |
58025手 |
5920万 |
0.20 |
1.99% |
2020-11-04 |
10.13 |
10.20 |
9.96 |
10.06 |
43182手 |
4342万 |
-0.11 |
-1.08% |
2020-11-03 |
9.96 |
10.19 |
9.93 |
10.17 |
54181手 |
5479万 |
0.25 |
2.52% |
2020-11-02 |
9.99 |
10.18 |
9.82 |
9.92 |
65936手 |
6551万 |
-0.14 |
-1.39% |
2020-10-30 |
10.30 |
10.52 |
10.04 |
10.06 |
76650手 |
7887万 |
-0.26 |
-2.52% |
2020-10-29 |
9.81 |
10.45 |
9.75 |
10.32 |
104612手 |
10659万 |
0.45 |
4.56% |
2020-10-28 |
10.28 |
10.33 |
9.80 |
9.87 |
96097手 |
9554万 |
-0.39 |
-3.80% |
2020-10-27 |
10.35 |
10.40 |
10.16 |
10.26 |
35830手 |
3681万 |
-0.09 |
-0.87% |
2020-10-26 |
10.32 |
10.45 |
10.18 |
10.35 |
33674手 |
3479万 |
-0.03 |
-0.29% |
2020-10-23 |
10.63 |
10.66 |
10.29 |
10.38 |
43257手 |
4525万 |
-0.20 |
-1.89% |
2020-10-22 |
10.38 |
10.73 |
10.31 |
10.58 |
58645手 |
6206万 |
0.16 |
1.54% |