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 |
2021-03-03 |
5.92 |
5.98 |
5.86 |
5.95 |
51178手 |
3038万 |
0.04 |
0.68% |
2021-03-02 |
5.96 |
6.00 |
5.89 |
5.91 |
48497手 |
2877万 |
-0.07 |
-1.17% |
2021-03-01 |
5.88 |
6.01 |
5.88 |
5.98 |
59696手 |
3552万 |
0.09 |
1.53% |
2021-02-26 |
5.86 |
5.94 |
5.81 |
5.89 |
57181手 |
3357万 |
0.03 |
0.51% |
2021-02-25 |
6.00 |
6.02 |
5.86 |
5.86 |
69517手 |
4121万 |
-0.04 |
-0.68% |
2021-02-24 |
5.84 |
5.93 |
5.82 |
5.90 |
61806手 |
3633万 |
0.06 |
1.03% |
2021-02-23 |
5.89 |
6.00 |
5.82 |
5.84 |
70134手 |
4125万 |
-0.08 |
-1.35% |
2021-02-22 |
5.89 |
6.08 |
5.89 |
5.92 |
129676手 |
7768万 |
0.10 |
1.72% |
2021-02-19 |
5.50 |
5.83 |
5.49 |
5.82 |
96930手 |
5565万 |
0.28 |
5.05% |
2021-02-18 |
5.36 |
5.55 |
5.36 |
5.54 |
61145手 |
3364万 |
0.18 |
3.36% |
2021-02-10 |
5.38 |
5.51 |
5.32 |
5.36 |
54609手 |
2947万 |
0.09 |
1.71% |
2021-02-09 |
5.20 |
5.28 |
5.14 |
5.27 |
39003手 |
2036万 |
0.10 |
1.93% |
2021-02-08 |
5.22 |
5.28 |
5.10 |
5.17 |
48427手 |
2512万 |
-0.02 |
-0.39% |
2021-02-05 |
5.25 |
5.33 |
5.14 |
5.19 |
42667手 |
2226万 |
-0.03 |
-0.57% |
2021-02-04 |
5.46 |
5.46 |
5.21 |
5.22 |
65941手 |
3485万 |
-0.24 |
-4.40% |
2021-02-03 |
5.62 |
5.62 |
5.45 |
5.46 |
49472手 |
2737万 |
-0.16 |
-2.85% |
2021-02-02 |
5.56 |
5.66 |
5.56 |
5.62 |
34901手 |
1961万 |
0.03 |
0.54% |
2021-02-01 |
5.53 |
5.61 |
5.51 |
5.59 |
47090手 |
2613万 |
0.06 |
1.08% |
2021-01-29 |
5.71 |
5.75 |
5.50 |
5.53 |
65471手 |
3660万 |
-0.17 |
-2.98% |
2021-01-28 |
5.82 |
5.84 |
5.69 |
5.70 |
43262手 |
2490万 |
-0.11 |
-1.89% |
2021-01-27 |
5.84 |
5.89 |
5.77 |
5.81 |
36172手 |
2107万 |
0.00 |
0.00% |
2021-01-26 |
5.81 |
5.92 |
5.77 |
5.81 |
35304手 |
2061万 |
0.01 |
0.17% |
2021-01-25 |
5.92 |
5.97 |
5.78 |
5.80 |
55309手 |
3231万 |
-0.15 |
-2.52% |
2021-01-22 |
6.09 |
6.14 |
5.92 |
5.95 |
62137手 |
3728万 |
-0.12 |
-1.98% |
2021-01-21 |
6.16 |
6.16 |
6.03 |
6.07 |
51578手 |
3140万 |
-0.03 |
-0.49% |
2021-01-20 |
6.20 |
6.20 |
6.07 |
6.10 |
56295手 |
3442万 |
-0.07 |
-1.14% |
2021-01-19 |
6.08 |
6.31 |
5.99 |
6.17 |
116608手 |
7185万 |
0.08 |
1.31% |
2021-01-18 |
6.12 |
6.18 |
6.06 |
6.09 |
68212手 |
4159万 |
-0.01 |
-0.16% |
2021-01-15 |
6.02 |
6.17 |
5.94 |
6.10 |
79712手 |
4855万 |
0.02 |
0.33% |
2021-01-14 |
5.90 |
6.20 |
5.88 |
6.08 |
128553手 |
7830万 |
0.20 |
3.40% |
2021-01-13 |
5.81 |
5.89 |
5.64 |
5.88 |
93099手 |
5363万 |
0.02 |
0.34% |
2021-01-12 |
5.88 |
5.92 |
5.82 |
5.86 |
45019手 |
2639万 |
0.02 |
0.34% |
2021-01-11 |
5.99 |
6.04 |
5.83 |
5.84 |
71444手 |
4223万 |
-0.17 |
-2.83% |
2021-01-08 |
5.94 |
6.10 |
5.82 |
6.01 |
70884手 |
4246万 |
0.06 |
1.01% |
2021-01-07 |
6.24 |
6.24 |
5.89 |
5.95 |
103168手 |
6202万 |
-0.24 |
-3.88% |
2021-01-06 |
6.36 |
6.36 |
6.17 |
6.19 |
96059手 |
5998万 |
-0.14 |
-2.21% |
2021-01-05 |
6.17 |
6.51 |
6.12 |
6.33 |
246803手 |
15620万 |
0.26 |
4.28% |
2021-01-04 |
5.95 |
6.08 |
5.88 |
6.07 |
74604手 |
4465万 |
0.12 |
2.02% |
2020-12-31 |
5.97 |
6.03 |
5.91 |
5.95 |
60609手 |
3613万 |
0.02 |
0.34% |
2020-12-30 |
5.98 |
5.98 |
5.88 |
5.93 |
45425手 |
2695万 |
-0.01 |
-0.17% |
2020-12-29 |
5.90 |
6.09 |
5.85 |
5.94 |
82094手 |
4923万 |
0.07 |
1.19% |
2020-12-28 |
5.94 |
5.99 |
5.86 |
5.87 |
73612手 |
4353万 |
-0.06 |
-1.01% |
2020-12-25 |
5.80 |
6.02 |
5.72 |
5.93 |
113643手 |
6695万 |
0.13 |
2.24% |
2020-12-24 |
6.11 |
6.11 |
5.78 |
5.80 |
152855手 |
9029万 |
-0.28 |
-4.61% |
2020-12-23 |
6.05 |
6.13 |
5.99 |
6.08 |
69500手 |
4201万 |
0.03 |
0.50% |
2020-12-22 |
6.30 |
6.30 |
6.04 |
6.05 |
122831手 |
7550万 |
-0.26 |
-4.12% |
2020-12-21 |
6.31 |
6.36 |
6.22 |
6.31 |
58336手 |
3676万 |
-0.02 |
-0.32% |
2020-12-18 |
6.45 |
6.50 |
6.31 |
6.33 |
76526手 |
4876万 |
-0.14 |
-2.16% |
2020-12-17 |
6.56 |
6.56 |
6.26 |
6.47 |
96483手 |
6173万 |
-0.08 |
-1.22% |
2020-12-16 |
6.73 |
6.73 |
6.50 |
6.55 |
71479手 |
4714万 |
-0.18 |
-2.67% |
2020-12-15 |
6.72 |
6.74 |
6.67 |
6.73 |
26845手 |
1798万 |
0.01 |
0.15% |
2020-12-14 |
6.72 |
6.76 |
6.63 |
6.72 |
29820手 |
2002万 |
0.00 |
0.00% |
2020-12-11 |
6.84 |
6.88 |
6.68 |
6.72 |
70393手 |
4753万 |
-0.12 |
-1.75% |
2020-12-10 |
6.83 |
6.89 |
6.72 |
6.84 |
68976手 |
4708万 |
0.02 |
0.29% |
2020-12-09 |
7.18 |
7.19 |
6.81 |
6.82 |
143004手 |
9980万 |
-0.35 |
-4.88% |
2020-12-08 |
7.15 |
7.21 |
7.15 |
7.17 |
34042手 |
2439万 |
-0.02 |
-0.28% |
2020-12-07 |
7.20 |
7.21 |
7.16 |
7.19 |
39658手 |
2848万 |
-0.01 |
-0.14% |
2020-12-04 |
7.30 |
7.30 |
7.18 |
7.20 |
55151手 |
3975万 |
-0.07 |
-0.96% |
2020-12-03 |
7.35 |
7.35 |
7.26 |
7.27 |
40742手 |
2969万 |
0.08 |
1.11% |
2020-11-30 |
7.24 |
7.26 |
7.18 |
7.19 |
53622手 |
3871万 |
-0.01 |
-0.14% |
2020-11-27 |
7.16 |
7.23 |
7.15 |
7.20 |
44962手 |
3227万 |
0.01 |
0.14% |
2020-11-26 |
7.28 |
7.32 |
7.15 |
7.19 |
117233手 |
8452万 |
-0.17 |
-2.31% |
2020-11-25 |
7.36 |
7.41 |
7.31 |
7.36 |
86451手 |
6357万 |
0.03 |
0.41% |
2020-11-24 |
7.36 |
7.42 |
7.31 |
7.33 |
61840手 |
4556万 |
-0.05 |
-0.68% |
2020-11-23 |
7.36 |
7.47 |
7.27 |
7.38 |
80301手 |
5905万 |
0.06 |
0.82% |
2020-11-20 |
7.32 |
7.36 |
7.27 |
7.32 |
63007手 |
4601万 |
-0.02 |
-0.27% |
2020-11-19 |
7.38 |
7.38 |
7.30 |
7.34 |
53729手 |
3941万 |
-0.04 |
-0.54% |
2020-11-18 |
7.35 |
7.40 |
7.31 |
7.38 |
57848手 |
4258万 |
0.02 |
0.27% |
2020-11-17 |
7.40 |
7.42 |
7.25 |
7.36 |
82125手 |
6008万 |
-0.07 |
-0.94% |
2020-11-16 |
7.39 |
7.45 |
7.36 |
7.43 |
61797手 |
4578万 |
0.07 |
0.95% |
2020-11-13 |
7.52 |
7.52 |
7.33 |
7.36 |
81957手 |
6064万 |
-0.18 |
-2.39% |
2020-11-12 |
7.65 |
7.72 |
7.51 |
7.54 |
86708手 |
6600万 |
-0.05 |
-0.66% |
2020-11-11 |
7.49 |
7.68 |
7.41 |
7.59 |
121671手 |
9200万 |
0.09 |
1.20% |
2020-11-10 |
7.59 |
7.68 |
7.45 |
7.50 |
95819手 |
7226万 |
-0.03 |
-0.40% |
2020-11-09 |
7.42 |
7.57 |
7.38 |
7.53 |
90710手 |
6817万 |
0.18 |
2.45% |
2020-11-06 |
7.48 |
7.52 |
7.32 |
7.35 |
71698手 |
5293万 |
-0.13 |
-1.74% |
2020-11-05 |
7.50 |
7.52 |
7.42 |
7.48 |
81598手 |
6097万 |
0.08 |
1.08% |
2020-11-04 |
7.51 |
7.52 |
7.36 |
7.40 |
61453手 |
4562万 |
-0.12 |
-1.60% |
2020-11-03 |
7.46 |
7.52 |
7.33 |
7.52 |
75243手 |
5605万 |
0.11 |
1.48% |
2020-11-02 |
7.33 |
7.48 |
7.32 |
7.41 |
80865手 |
5984万 |
0.16 |
2.21% |
2020-10-30 |
7.59 |
7.59 |
7.25 |
7.25 |
130018手 |
9592万 |
-0.29 |
-3.85% |
2020-10-29 |
7.48 |
7.65 |
7.40 |
7.54 |
98489手 |
7433万 |
-0.05 |
-0.66% |
2020-10-28 |
7.76 |
7.80 |
7.52 |
7.59 |
172371手 |
13131万 |
-0.27 |
-3.44% |
2020-10-27 |
8.23 |
8.23 |
7.82 |
7.86 |
239876手 |
19037万 |
-0.53 |
-6.32% |
2020-10-26 |
8.20 |
8.58 |
8.17 |
8.39 |
183441手 |
15397万 |
0.17 |
2.07% |
2020-10-23 |
8.25 |
8.39 |
8.20 |
8.22 |
149805手 |
12390万 |
-0.17 |
-2.03% |
2020-10-22 |
7.95 |
8.50 |
7.94 |
8.39 |
318255手 |
26393万 |
0.55 |
7.01% |
2020-10-21 |
8.05 |
8.06 |
7.82 |
7.84 |
73792手 |
5838万 |
-0.23 |
-2.85% |
2020-10-20 |
7.96 |
8.07 |
7.85 |
8.07 |
62765手 |
5000万 |
0.11 |
1.38% |
2020-10-19 |
7.93 |
8.09 |
7.90 |
7.96 |
67556手 |
5398万 |
0.04 |
0.51% |
2020-10-16 |
7.92 |
7.95 |
7.83 |
7.92 |
62432手 |
4924万 |
-0.01 |
-0.13% |
2020-10-15 |
8.10 |
8.14 |
7.92 |
7.93 |
97466手 |
7781万 |
-0.16 |
-1.98% |
2020-10-14 |
8.20 |
8.22 |
8.09 |
8.09 |
75654手 |
6162万 |
-0.14 |
-1.70% |
2020-10-13 |
8.30 |
8.32 |
8.18 |
8.23 |
84404手 |
6939万 |
-0.07 |
-0.84% |
2020-10-12 |
8.20 |
8.31 |
8.12 |
8.30 |
109829手 |
9052万 |
0.19 |
2.34% |
2020-10-09 |
8.05 |
8.16 |
8.03 |
8.11 |
77022手 |
6232万 |
0.15 |
1.88% |
2020-09-30 |
7.99 |
8.09 |
7.90 |
7.96 |
45330手 |
3624万 |
-0.03 |
-0.38% |
2020-09-29 |
7.91 |
8.05 |
7.85 |
7.99 |
42098手 |
3358万 |
0.10 |
1.27% |
2020-09-28 |
8.08 |
8.12 |
7.89 |
7.89 |
62935手 |
5018万 |
-0.17 |
-2.11% |
2020-09-25 |
8.21 |
8.25 |
7.99 |
8.06 |
79554手 |
6428万 |
-0.11 |
-1.35% |
2020-09-24 |
8.41 |
8.43 |
8.16 |
8.17 |
114118手 |
9443万 |
-0.31 |
-3.66% |
2020-09-23 |
8.48 |
8.52 |
8.39 |
8.48 |
70432手 |
5949万 |
0.04 |
0.47% |
2020-09-22 |
8.53 |
8.58 |
8.38 |
8.44 |
100360手 |
8509万 |
-0.17 |
-1.97% |
2020-09-21 |
8.76 |
8.82 |
8.57 |
8.61 |
133466手 |
11560万 |
-0.20 |
-2.27% |
2020-09-18 |
8.55 |
8.84 |
8.46 |
8.81 |
155524手 |
13548万 |
0.29 |
3.40% |
2020-09-17 |
8.50 |
8.60 |
8.43 |
8.52 |
88301手 |
7525万 |
-0.01 |
-0.12% |
2020-09-16 |
8.76 |
8.76 |
8.45 |
8.53 |
123727手 |
10586万 |
-0.20 |
-2.29% |
2020-09-15 |
8.90 |
8.95 |
8.63 |
8.73 |
136804手 |
11996万 |
-0.14 |
-1.58% |
2020-09-14 |
8.50 |
8.98 |
8.47 |
8.87 |
241422手 |
21187万 |
0.39 |
4.60% |
2020-09-11 |
8.27 |
8.51 |
8.16 |
8.48 |
146564手 |
12254万 |
0.14 |
1.68% |
2020-09-10 |
9.05 |
9.14 |
8.24 |
8.34 |
335726手 |
28908万 |
-0.66 |
-7.33% |
2020-09-09 |
9.31 |
9.40 |
9.00 |
9.00 |
297838手 |
27435万 |
-0.41 |
-4.36% |
2020-09-08 |
9.24 |
9.42 |
9.10 |
9.41 |
288857手 |
26818万 |
0.20 |
2.17% |
2020-09-07 |
9.16 |
9.48 |
9.15 |
9.21 |
324225手 |
30194万 |
-0.07 |
-0.75% |
2020-09-04 |
8.93 |
9.30 |
8.86 |
9.28 |
247487手 |
22492万 |
0.18 |
1.98% |