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 |
2021-04-14 |
5.46 |
5.72 |
5.45 |
5.65 |
82378手 |
4609万 |
0.17 |
3.10% |
2021-04-13 |
5.64 |
5.66 |
5.47 |
5.48 |
77159手 |
4264万 |
-0.15 |
-2.66% |
2021-04-12 |
5.64 |
5.71 |
5.60 |
5.63 |
60498手 |
3415万 |
-0.01 |
-0.18% |
2021-04-09 |
5.67 |
5.72 |
5.60 |
5.64 |
46734手 |
2640万 |
-0.03 |
-0.53% |
2021-04-08 |
5.80 |
5.81 |
5.65 |
5.67 |
105655手 |
6017万 |
-0.17 |
-2.91% |
2021-04-07 |
5.87 |
5.87 |
5.73 |
5.84 |
97825手 |
5673万 |
0.05 |
0.86% |
2021-04-06 |
5.77 |
5.84 |
5.72 |
5.79 |
62731手 |
3629万 |
0.02 |
0.35% |
2021-04-02 |
5.80 |
5.84 |
5.72 |
5.77 |
93161手 |
5378万 |
-0.07 |
-1.20% |
2021-04-01 |
5.99 |
5.99 |
5.76 |
5.84 |
139447手 |
8129万 |
-0.13 |
-2.18% |
2021-03-31 |
5.66 |
6.02 |
5.62 |
5.97 |
252922手 |
14941万 |
0.31 |
5.48% |
2021-03-30 |
5.91 |
5.95 |
5.56 |
5.66 |
202805手 |
11522万 |
-0.29 |
-4.87% |
2021-03-29 |
6.18 |
6.20 |
5.94 |
5.95 |
180956手 |
10910万 |
-0.17 |
-2.78% |
2021-03-26 |
6.00 |
6.26 |
5.86 |
6.12 |
240812手 |
14718万 |
0.20 |
3.38% |
2021-03-25 |
6.09 |
6.15 |
5.85 |
5.92 |
255365手 |
15255万 |
-0.29 |
-4.67% |
2021-03-24 |
5.99 |
6.43 |
5.97 |
6.21 |
328735手 |
20500万 |
0.27 |
4.54% |
2021-03-23 |
6.20 |
6.21 |
5.92 |
5.94 |
192938手 |
11613万 |
-0.26 |
-4.19% |
2021-03-22 |
6.04 |
6.25 |
5.97 |
6.20 |
190012手 |
11670万 |
0.23 |
3.85% |
2021-03-19 |
5.97 |
6.18 |
5.95 |
5.97 |
125171手 |
7571万 |
-0.07 |
-1.16% |
2021-03-18 |
6.13 |
6.16 |
6.01 |
6.04 |
144942手 |
8806万 |
-0.13 |
-2.11% |
2021-03-17 |
6.28 |
6.37 |
6.12 |
6.17 |
200929手 |
12496万 |
-0.13 |
-2.06% |
2021-03-16 |
6.20 |
6.38 |
6.16 |
6.30 |
319393手 |
19996万 |
-0.07 |
-1.10% |
2021-03-15 |
5.84 |
6.53 |
5.82 |
6.37 |
412377手 |
25508万 |
0.49 |
8.33% |
2021-03-12 |
5.71 |
5.91 |
5.63 |
5.88 |
138800手 |
8050万 |
0.17 |
2.98% |
2021-03-11 |
5.50 |
5.77 |
5.45 |
5.71 |
125984手 |
7101万 |
0.22 |
4.01% |
2021-03-10 |
5.74 |
5.77 |
5.46 |
5.49 |
131542手 |
7358万 |
-0.25 |
-4.36% |
2021-03-09 |
5.91 |
5.95 |
5.60 |
5.74 |
137104手 |
7872万 |
-0.13 |
-2.21% |
2021-03-08 |
5.91 |
5.98 |
5.83 |
5.87 |
121633手 |
7188万 |
-0.01 |
-0.17% |
2021-03-05 |
5.77 |
5.99 |
5.75 |
5.88 |
137557手 |
8094万 |
0.10 |
1.73% |
2021-03-04 |
5.77 |
5.87 |
5.74 |
5.78 |
111557手 |
6473万 |
0.02 |
0.35% |
2021-03-03 |
5.80 |
5.85 |
5.66 |
5.76 |
141528手 |
8138万 |
-0.04 |
-0.69% |
2021-03-02 |
5.79 |
5.92 |
5.73 |
5.80 |
134649手 |
7846万 |
0.01 |
0.17% |
2021-03-01 |
5.64 |
5.82 |
5.61 |
5.79 |
150114手 |
8620万 |
0.20 |
3.58% |
2021-02-26 |
5.45 |
5.68 |
5.42 |
5.59 |
157956手 |
8770万 |
0.13 |
2.38% |
2021-02-25 |
5.63 |
5.66 |
5.44 |
5.46 |
96843手 |
5331万 |
-0.10 |
-1.80% |
2021-02-24 |
5.55 |
5.69 |
5.53 |
5.56 |
116860手 |
6547万 |
0.04 |
0.72% |
2021-02-23 |
5.64 |
5.75 |
5.50 |
5.52 |
117475手 |
6550万 |
-0.13 |
-2.30% |
2021-02-22 |
5.81 |
5.88 |
5.63 |
5.65 |
188630手 |
10888万 |
0.03 |
0.53% |
2021-02-19 |
5.39 |
5.62 |
5.35 |
5.62 |
158662手 |
8694万 |
0.27 |
5.05% |
2021-02-18 |
5.18 |
5.37 |
5.15 |
5.35 |
129993手 |
6862万 |
0.19 |
3.68% |
2021-02-10 |
5.44 |
5.68 |
5.14 |
5.16 |
208659手 |
11158万 |
0.16 |
3.20% |
2021-02-09 |
4.95 |
5.02 |
4.88 |
5.00 |
82660手 |
4097万 |
0.10 |
2.04% |
2021-02-08 |
5.03 |
5.06 |
4.89 |
4.90 |
80896手 |
4008万 |
-0.13 |
-2.58% |
2021-02-05 |
5.02 |
5.25 |
5.02 |
5.03 |
124029手 |
6340万 |
0.04 |
0.80% |
2021-02-04 |
5.01 |
5.08 |
4.80 |
4.99 |
142880手 |
7036万 |
-0.04 |
-0.80% |
2021-02-03 |
5.31 |
5.37 |
5.03 |
5.03 |
143044手 |
7398万 |
-0.32 |
-5.98% |
2021-02-02 |
5.31 |
5.44 |
5.27 |
5.35 |
85890手 |
4599万 |
-0.01 |
-0.19% |
2021-02-01 |
5.46 |
5.48 |
5.29 |
5.36 |
100848手 |
5403万 |
0.03 |
0.56% |
2021-01-29 |
5.41 |
5.54 |
5.29 |
5.33 |
133397手 |
7187万 |
-0.07 |
-1.30% |
2021-01-28 |
5.31 |
5.63 |
5.27 |
5.40 |
139909手 |
7624万 |
0.04 |
0.75% |
2021-01-27 |
5.49 |
5.60 |
5.35 |
5.36 |
126237手 |
6876万 |
-0.13 |
-2.37% |
2021-01-26 |
5.59 |
5.72 |
5.48 |
5.49 |
115474手 |
6451万 |
0.03 |
0.55% |
2021-01-25 |
5.68 |
5.78 |
5.43 |
5.46 |
142040手 |
7957万 |
-0.28 |
-4.88% |
2021-01-22 |
5.84 |
5.85 |
5.69 |
5.74 |
77362手 |
4447万 |
-0.15 |
-2.55% |
2021-01-21 |
5.86 |
5.95 |
5.78 |
5.89 |
91501手 |
5380万 |
0.03 |
0.51% |
2021-01-20 |
6.01 |
6.03 |
5.82 |
5.86 |
93385手 |
5500万 |
-0.14 |
-2.33% |
2021-01-19 |
5.93 |
6.11 |
5.90 |
6.00 |
114401手 |
6871万 |
0.05 |
0.84% |
2021-01-18 |
5.93 |
6.11 |
5.91 |
5.95 |
89425手 |
5361万 |
0.03 |
0.51% |
2021-01-15 |
5.78 |
6.06 |
5.73 |
5.92 |
93191手 |
5525万 |
0.14 |
2.42% |
2021-01-14 |
5.76 |
5.86 |
5.65 |
5.78 |
99154手 |
5727万 |
0.02 |
0.35% |
2021-01-13 |
6.07 |
6.10 |
5.71 |
5.76 |
131508手 |
7643万 |
-0.32 |
-5.26% |
2021-01-12 |
6.11 |
6.19 |
6.04 |
6.08 |
98251手 |
5991万 |
-0.08 |
-1.30% |
2021-01-11 |
6.45 |
6.49 |
6.12 |
6.16 |
164780手 |
10293万 |
-0.40 |
-6.10% |
2021-01-08 |
6.30 |
6.79 |
6.15 |
6.56 |
270816手 |
17615万 |
0.51 |
8.43% |
2021-01-07 |
6.30 |
6.40 |
6.02 |
6.05 |
102538手 |
6313万 |
-0.28 |
-4.42% |
2021-01-06 |
6.56 |
6.57 |
6.31 |
6.33 |
102263手 |
6531万 |
-0.18 |
-2.77% |
2021-01-05 |
6.72 |
6.74 |
6.45 |
6.51 |
138474手 |
9088万 |
-0.22 |
-3.27% |
2021-01-04 |
6.78 |
6.84 |
6.62 |
6.73 |
117249手 |
7859万 |
-0.05 |
-0.74% |
2020-12-31 |
6.73 |
6.95 |
6.72 |
6.78 |
144813手 |
9869万 |
0.09 |
1.34% |
2020-12-30 |
6.67 |
6.85 |
6.64 |
6.69 |
97514手 |
6579万 |
0.02 |
0.30% |
2020-12-29 |
6.74 |
6.82 |
6.59 |
6.67 |
134186手 |
8971万 |
-0.12 |
-1.77% |
2020-12-28 |
6.70 |
6.85 |
6.52 |
6.79 |
109349手 |
7299万 |
0.05 |
0.74% |
2020-12-25 |
6.53 |
6.88 |
6.45 |
6.74 |
172789手 |
11607万 |
0.22 |
3.37% |
2020-12-24 |
6.30 |
6.57 |
6.15 |
6.52 |
133543手 |
8516万 |
0.24 |
3.82% |
2020-12-23 |
6.26 |
6.37 |
6.23 |
6.28 |
59113手 |
3717万 |
0.00 |
0.00% |
2020-12-22 |
6.52 |
6.52 |
6.25 |
6.28 |
80774手 |
5145万 |
-0.22 |
-3.38% |
2020-12-21 |
6.38 |
6.55 |
6.33 |
6.50 |
61430手 |
3977万 |
0.10 |
1.56% |
2020-12-18 |
6.59 |
6.62 |
6.39 |
6.40 |
75426手 |
4887万 |
-0.19 |
-2.88% |
2020-12-17 |
6.47 |
6.64 |
6.26 |
6.59 |
123214手 |
7943万 |
0.12 |
1.85% |
2020-12-16 |
6.80 |
6.82 |
6.45 |
6.47 |
131077手 |
8624万 |
-0.33 |
-4.85% |
2020-12-15 |
6.77 |
6.88 |
6.75 |
6.80 |
58614手 |
3989万 |
0.02 |
0.29% |
2020-12-14 |
6.87 |
6.92 |
6.75 |
6.78 |
64035手 |
4365万 |
-0.12 |
-1.74% |
2020-12-11 |
7.25 |
7.25 |
6.80 |
6.90 |
132948手 |
9236万 |
-0.34 |
-4.70% |
2020-12-10 |
7.22 |
7.27 |
7.13 |
7.24 |
55640手 |
4013万 |
0.04 |
0.56% |
2020-12-09 |
7.28 |
7.31 |
7.14 |
7.20 |
75755手 |
5447万 |
-0.11 |
-1.50% |
2020-12-08 |
7.18 |
7.44 |
7.13 |
7.31 |
108381手 |
7934万 |
0.18 |
2.52% |
2020-12-07 |
7.24 |
7.28 |
7.12 |
7.13 |
47956手 |
3442万 |
-0.11 |
-1.52% |
2020-12-04 |
7.29 |
7.30 |
7.18 |
7.24 |
43393手 |
3137万 |
-0.04 |
-0.55% |
2020-12-03 |
7.30 |
7.41 |
7.28 |
7.28 |
59647手 |
4371万 |
0.04 |
0.55% |
2020-11-30 |
7.18 |
7.31 |
7.13 |
7.24 |
63604手 |
4603万 |
0.08 |
1.12% |
2020-11-27 |
7.31 |
7.33 |
7.07 |
7.16 |
101966手 |
7320万 |
-0.16 |
-2.19% |
2020-11-26 |
7.41 |
7.41 |
7.30 |
7.32 |
51697手 |
3793万 |
-0.04 |
-0.54% |
2020-11-25 |
7.53 |
7.55 |
7.33 |
7.36 |
75939手 |
5632万 |
-0.13 |
-1.74% |
2020-11-24 |
7.61 |
7.65 |
7.48 |
7.49 |
88754手 |
6705万 |
-0.14 |
-1.83% |
2020-11-23 |
7.62 |
7.72 |
7.59 |
7.63 |
60613手 |
4643万 |
0.03 |
0.40% |
2020-11-20 |
7.71 |
7.76 |
7.55 |
7.60 |
78943手 |
6011万 |
-0.14 |
-1.81% |
2020-11-19 |
7.89 |
7.89 |
7.73 |
7.74 |
68737手 |
5339万 |
-0.10 |
-1.28% |
2020-11-18 |
7.68 |
7.90 |
7.67 |
7.84 |
92904手 |
7246万 |
0.14 |
1.82% |
2020-11-17 |
7.68 |
7.78 |
7.65 |
7.70 |
54175手 |
4176万 |
-0.04 |
-0.52% |
2020-11-16 |
7.71 |
7.84 |
7.66 |
7.74 |
66802手 |
5161万 |
0.04 |
0.52% |
2020-11-13 |
7.48 |
7.73 |
7.40 |
7.70 |
97877手 |
7457万 |
0.16 |
2.12% |
2020-11-12 |
7.63 |
7.70 |
7.50 |
7.54 |
66041手 |
4995万 |
-0.09 |
-1.18% |
2020-11-11 |
7.70 |
7.82 |
7.62 |
7.63 |
84820手 |
6550万 |
-0.12 |
-1.55% |
2020-11-10 |
7.73 |
7.83 |
7.60 |
7.75 |
121656手 |
9388万 |
0.05 |
0.65% |
2020-11-09 |
7.55 |
7.72 |
7.51 |
7.70 |
83524手 |
6390万 |
0.21 |
2.80% |
2020-11-06 |
7.58 |
7.63 |
7.43 |
7.49 |
78441手 |
5890万 |
-0.06 |
-0.80% |
2020-11-05 |
7.30 |
7.68 |
7.30 |
7.55 |
135527手 |
10174万 |
0.27 |
3.71% |
2020-11-04 |
7.56 |
7.60 |
7.20 |
7.28 |
127001手 |
9310万 |
-0.27 |
-3.58% |
2020-11-03 |
7.42 |
7.58 |
7.39 |
7.55 |
57608手 |
4331万 |
0.17 |
2.30% |
2020-11-02 |
7.60 |
7.64 |
7.35 |
7.38 |
82334手 |
6156万 |
-0.24 |
-3.15% |
2020-10-30 |
7.93 |
7.98 |
7.54 |
7.62 |
90234手 |
7006万 |
-0.26 |
-3.30% |
2020-10-29 |
7.85 |
7.93 |
7.81 |
7.88 |
65519手 |
5148万 |
-0.11 |
-1.38% |
2020-10-28 |
8.10 |
8.15 |
7.85 |
7.99 |
83579手 |
6647万 |
-0.13 |
-1.60% |
2020-10-27 |
8.15 |
8.28 |
8.02 |
8.12 |
63988手 |
5193万 |
-0.07 |
-0.85% |
2020-10-26 |
8.08 |
8.30 |
8.02 |
8.19 |
83107手 |
6819万 |
0.06 |
0.74% |
2020-10-23 |
8.25 |
8.32 |
8.10 |
8.13 |
99317手 |
8114万 |
-0.11 |
-1.33% |
2020-10-22 |
7.88 |
8.36 |
7.75 |
8.24 |
215907手 |
17656万 |
0.34 |
4.30% |
2020-10-21 |
8.09 |
8.12 |
7.86 |
7.90 |
110546手 |
8791万 |
-0.22 |
-2.71% |
2020-10-20 |
7.86 |
8.20 |
7.72 |
8.12 |
167154手 |
13380万 |
0.27 |
3.44% |
2020-10-19 |
7.89 |
8.02 |
7.82 |
7.85 |
64976手 |
5144万 |
-0.03 |
-0.38% |
2020-10-16 |
7.86 |
7.94 |
7.83 |
7.88 |
62359手 |
4910万 |
-0.01 |
-0.13% |
2020-10-15 |
7.94 |
7.99 |
7.87 |
7.89 |
71574手 |
5670万 |
-0.02 |
-0.25% |