日期 | 开盘 |
最高 |
最低 |
收盘 |
升跌% |
收盘/均价 |
收盘/十均价 |
交易量/手 |
交易金额/亿 |
钱流 |
日均价 |
升跌% |
3天均 |
升跌% |
5天均 |
升跌% |
10天均 |
升跌% |
升跌均 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20200420 | 1.35 | 1.39 | 1.3 | 1.39 | 5.3% | 0.72% | -46.74% | 552654 | 0.7623 | 61.23 | 1.38 | -54.61% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200417 | 1.26 | 1.32 | 1.22 | 1.32 | 4.76% | 2.33% | -49.43% | 530069 | 0.6812 | 54.72 | 1.29 | -57.57% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200416 | 1.31 | 1.32 | 1.26 | 1.26 | -5.26% | -1.56% | -51.72% | 455415 | 0.582 | 46.75 | 1.28 | -57.89% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200415 | 1.33 | 1.36 | 1.31 | 1.33 | 0% | -0.75% | -49.04% | 360076 | 0.4814 | 38.67 | 1.34 | -55.92% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200414 | 1.4 | 1.4 | 1.31 | 1.33 | -3.62% | -0.75% | -49.04% | 559748 | 0.7524 | 60.43 | 1.34 | -55.92% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200413 | 1.43 | 1.44 | 1.38 | 1.38 | -4.83% | -1.43% | -47.13% | 385832 | 0.5384 | 43.25 | 1.4 | -53.95% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200410 | 1.42 | 1.5 | 1.41 | 1.45 | 1.4% | -0.68% | -44.44% | 377520 | 0.5514 | 44.29 | 1.46 | -51.97% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200409 | 1.46 | 1.47 | 1.43 | 1.43 | -2.05% | -0.69% | -45.21% | 286529 | 0.414 | 33.25 | 1.44 | -52.63% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200408 | 1.47 | 1.5 | 1.44 | 1.46 | -1.35% | -0.68% | -44.06% | 334585 | 0.4904 | 39.39 | 1.47 | -51.64% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200407 | 1.47 | 1.51 | 1.46 | 1.48 | -1.33% | -0.67% | -43.3% | 377124 | 0.5617 | 45.12 | 1.49 | -50.99% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200403 | 1.47 | 1.54 | 1.43 | 1.5 | 1.35% | 1.35% | -42.53% | 433945 | 0.6418 | 51.55 | 1.48 | -51.32% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200402 | 1.41 | 1.48 | 1.38 | 1.48 | 4.96% | 3.5% | -43.3% | 440837 | 0.6297 | 50.58 | 1.43 | -52.96% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200401 | 1.43 | 1.43 | 1.38 | 1.41 | -2.08% | 0% | -45.98% | 389602 | 0.5479 | 44.01 | 1.41 | -53.62% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200331 | 1.42 | 1.47 | 1.39 | 1.44 | 2.13% | 0% | -44.83% | 413516 | 0.5953 | 47.82 | 1.44 | -52.63% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200324 | 1.54 | 1.57 | 1.48 | 1.52 | -1.3% | 0% | -41.76% | 505794 | 0.7687 | 61.74 | 1.52 | -50% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200323 | 1.58 | 1.63 | 1.51 | 1.54 | -0.65% | -2.53% | -41% | 677634 | 1.0687 | 85.84 | 1.58 | -48.03% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200320 | 1.5 | 1.55 | 1.47 | 1.55 | 4.73% | 2.65% | -40.61% | 572048 | 0.8649 | 69.47 | 1.51 | -50.33% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200319 | 1.52 | 1.56 | 1.46 | 1.48 | -3.9% | 0% | -43.3% | 626215 | 0.9275 | 74.5 | 1.48 | -51.32% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200318 | 1.6 | 1.66 | 1.53 | 1.54 | -3.14% | -3.75% | -41% | 542308 | 0.8679 | 69.71 | 1.6 | -47.37% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200317 | 1.61 | 1.66 | 1.59 | 1.59 | -4.79% | -0.62% | -39.08% | 753366 | 1.2077 | 97.01 | 1.6 | -47.37% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200316 | 1.63 | 1.67 | 1.59 | 1.67 | 5.03% | 0.6% | -36.02% | 906063 | 1.5012 | 120.58 | 1.66 | -45.39% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200313 | 1.57 | 1.65 | 1.57 | 1.59 | -3.64% | 0% | -39.08% | 654473 | 1.0397 | 83.51 | 1.59 | -47.7% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200312 | 1.68 | 1.7 | 1.65 | 1.65 | -5.17% | -0.6% | -36.78% | 652877 | 1.0844 | 87.1 | 1.66 | -45.39% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200311 | 1.72 | 1.79 | 1.71 | 1.74 | 1.16% | -1.14% | -33.33% | 672500 | 1.1845 | 95.14 | 1.76 | -42.11% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200310 | 1.75 | 1.79 | 1.71 | 1.72 | -4.44% | -1.15% | -34.1% | 976903 | 1.695 | 136.15 | 1.74 | -42.76% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200309 | 1.71 | 1.86 | 1.71 | 1.8 | 0.56% | 0.56% | -31.03% | 1373775 | 2.4541 | 197.12 | 1.79 | -41.12% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200306 | 1.79 | 1.79 | 1.63 | 1.79 | 5.29% | 1.7% | -31.42% | 1873958 | 3.3037 | 265.36 | 1.76 | -42.11% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200305 | 1.7 | 1.7 | 1.7 | 1.7 | 4.94% | 0% | -34.87% | 52178 | 0.0887 | 7.12 | 1.7 | -44.08% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200304 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | 0% | -37.93% | 58886 | 0.0954 | 7.66 | 1.62 | -46.71% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200303 | 1.49 | 1.54 | 1.47 | 1.54 | 4.76% | 1.32% | -41% | 480439 | 0.7325 | 58.84 | 1.52 | -50% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200302 | 1.45 | 1.57 | 1.44 | 1.47 | -3.29% | -0.68% | -43.68% | 1084472 | 1.6007 | 128.57 | 1.48 | -51.32% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200228 | 1.52 | 1.55 | 1.52 | 1.52 | -5% | 0% | -41.76% | 612985 | 0.9337 | 75 | 1.52 | -50% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200227 | 1.62 | 1.65 | 1.6 | 1.6 | -4.76% | -0.62% | -38.7% | 983452 | 1.5827 | 127.13 | 1.61 | -47.04% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200226 | 1.7 | 1.75 | 1.68 | 1.68 | -5.08% | -1.18% | -35.63% | 848467 | 1.4453 | 116.09 | 1.7 | -44.08% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200225 | 1.8 | 1.86 | 1.77 | 1.77 | -4.84% | -2.21% | -32.18% | 849051 | 1.5331 | 123.14 | 1.81 | -40.46% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200224 | 1.76 | 1.89 | 1.71 | 1.86 | 3.33% | 5.08% | -28.74% | 1211507 | 2.1475 | 172.49 | 1.77 | -41.78% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200221 | 1.85 | 1.89 | 1.8 | 1.8 | -4.76% | -1.1% | -31.03% | 872314 | 1.5906 | 127.76 | 1.82 | -40.13% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200220 | 1.93 | 1.96 | 1.84 | 1.89 | -2.07% | 0.53% | -27.59% | 823650 | 1.5523 | 124.68 | 1.88 | -38.16% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200219 | 1.98 | 2.03 | 1.93 | 1.93 | -4.93% | -1.53% | -26.05% | 843206 | 1.6548 | 132.92 | 1.96 | -35.53% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200218 | 2.05 | 2.16 | 2.01 | 2.03 | -1.93% | -1.46% | -22.22% | 1121268 | 2.3142 | 185.88 | 2.06 | -32.24% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200217 | 1.92 | 2.07 | 1.92 | 2.07 | 5.08% | 2.99% | -20.69% | 778216 | 1.5664 | 125.82 | 2.01 | -33.88% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200214 | 2 | 2.05 | 1.97 | 1.97 | -4.83% | -0.51% | -24.52% | 758133 | 1.504 | 120.81 | 1.98 | -34.87% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200213 | 2.29 | 2.29 | 2.07 | 2.07 | -5.05% | -3.27% | -20.69% | 1501237 | 3.2109 | 257.91 | 2.14 | -29.61% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200212 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | 0% | -16.48% | 49551 | 0.108 | 8.67 | 2.18 | -28.29% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200211 | 1.95 | 2.08 | 1.92 | 2.08 | 5.05% | 1.96% | -20.31% | 876264 | 1.7901 | 143.79 | 2.04 | -32.89% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200210 | 1.86 | 1.98 | 1.8 | 1.98 | 4.76% | 5.32% | -24.14% | 1266555 | 2.3797 | 191.14 | 1.88 | -38.16% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200207 | 1.92 | 2.01 | 1.89 | 1.89 | -5.03% | -1.05% | -27.59% | 870398 | 1.6639 | 133.65 | 1.91 | -37.17% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200206 | 1.99 | 2.07 | 1.99 | 1.99 | -4.78% | -0.5% | -23.75% | 1142275 | 2.2832 | 183.39 | 2 | -34.21% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200205 | 2.09 | 2.31 | 2.09 | 2.09 | -5% | -4.57% | -19.92% | 1899562 | 4.1644 | 334.5 | 2.19 | -27.96% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200204 | 2.2 | 2.2 | 2.2 | 2.2 | -5.17% | 0% | -15.71% | 31060 | 0.0683 | 5.49 | 2.2 | -27.63% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200203 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 0% | -11.11% | 4517 | 0.0105 | 0.84 | 2.32 | -23.68% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200123 | 2.44 | 2.44 | 2.44 | 2.44 | -5.06% | 0% | -6.51% | 46506 | 0.1135 | 9.12 | 2.44 | -19.74% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200122 | 2.57 | 2.57 | 2.57 | 2.57 | -5.17% | 0% | -1.53% | 49927 | 0.1283 | 10.31 | 2.57 | -15.46% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200121 | 2.71 | 2.74 | 2.71 | 2.71 | -4.91% | 0% | 3.83% | 267953 | 0.7263 | 58.34 | 2.71 | -10.86% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200120 | 2.85 | 2.96 | 2.85 | 2.85 | -5% | 0% | 9.2% | 380397 | 1.0859 | 87.22 | 2.85 | -6.25% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200117 | 3.02 | 3.13 | 3 | 3 | -5.06% | -0.66% | 14.94% | 398742 | 1.2046 | 96.76 | 3.02 | -0.66% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200116 | 3.3 | 3.45 | 3.16 | 3.16 | -5.11% | -1.86% | 21.07% | 1483180 | 4.7819 | 384.09 | 3.22 | 5.92% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200115 | 3.01 | 3.33 | 3.01 | 3.33 | 5.05% | 6.39% | 27.59% | 1498167 | 4.6962 | 377.21 | 3.13 | 2.96% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200114 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 0% | 21.46% | 24744 | 0.0784 | 6.3 | 3.17 | 4.28% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200113 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 0% | 27.97% | 22958 | 0.0767 | 6.16 | 3.34 | 9.87% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200110 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 0% | 34.87% | 97045 | 0.3416 | 27.44 | 3.52 | 15.79% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200109 | 3.87 | 4.11 | 3.71 | 3.71 | -5.12% | -3.39% | 42.15% | 1823525 | 7.0093 | 563.01 | 3.84 | 26.32% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200108 | 3.88 | 3.91 | 3.53 | 3.91 | 5.11% | 2.09% | 49.81% | 1662791 | 6.3745 | 512.02 | 3.83 | 25.99% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200107 | 3.72 | 3.72 | 3.72 | 3.72 | 5.08% | 0% | 42.53% | 12000 | 0.0446 | 3.58 | 3.72 | 22.37% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200106 | 3.54 | 3.54 | 3.54 | 3.54 | 5.04% | 0% | 35.63% | 27062 | 0.0958 | 7.69 | 3.54 | 16.45% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200103 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 0% | 29.12% | 27243 | 0.0918 | 7.37 | 3.37 | 10.86% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |
20200102 | 3.21 | 3.21 | 3.21 | 3.21 | 4.9% | 0% | 22.99% | 32960 | 0.1058 | 8.5 | 3.21 | 5.59% | 3.02 | 0% | 2.64 | 0% | 2.61 | 0% | 4.71% |