| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20210326 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | -12.77% | -79.4% | 636 | 0.0003 | 0.09 | 0.47 | -73.3% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200428 | 1.27 | 1.29 | 1.17 | 1.17 | -4.88% | -4.88% | -41.21% | 268248 | 0.3292 | 102.47 | 1.23 | -30.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200427 | 1.12 | 1.23 | 1.12 | 1.23 | 5.13% | 3.36% | -38.19% | 194101 | 0.2316 | 72.09 | 1.19 | -32.39% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200424 | 1.15 | 1.17 | 1.13 | 1.17 | 5.41% | 0% | -41.21% | 195655 | 0.2282 | 71.03 | 1.17 | -33.52% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200423 | 1.11 | 1.12 | 1.07 | 1.11 | 0.91% | 1.83% | -44.22% | 140503 | 0.1537 | 47.84 | 1.09 | -38.07% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200422 | 1.08 | 1.12 | 1.06 | 1.1 | -1.79% | 1.85% | -44.72% | 184031 | 0.1987 | 61.85 | 1.08 | -38.64% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200421 | 1.17 | 1.18 | 1.12 | 1.12 | -5.08% | -0.88% | -43.72% | 176248 | 0.1996 | 62.13 | 1.13 | -35.8% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200420 | 1.23 | 1.24 | 1.17 | 1.18 | -4.07% | 0% | -40.7% | 143719 | 0.1701 | 52.95 | 1.18 | -32.95% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200417 | 1.23 | 1.25 | 1.21 | 1.23 | 0% | 0% | -38.19% | 83305 | 0.1025 | 31.91 | 1.23 | -30.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200416 | 1.2 | 1.25 | 1.19 | 1.23 | 1.65% | 0% | -38.19% | 128063 | 0.1573 | 48.96 | 1.23 | -30.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200415 | 1.22 | 1.26 | 1.21 | 1.21 | -4.72% | -0.82% | -39.2% | 202634 | 0.2482 | 77.26 | 1.22 | -30.68% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200414 | 1.31 | 1.32 | 1.27 | 1.27 | -5.22% | -0.78% | -36.18% | 173130 | 0.2215 | 68.95 | 1.28 | -27.27% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200413 | 1.38 | 1.4 | 1.34 | 1.34 | -4.29% | -1.47% | -32.66% | 85056 | 0.1158 | 36.05 | 1.36 | -22.73% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200410 | 1.43 | 1.43 | 1.37 | 1.4 | -2.1% | 0% | -29.65% | 84210 | 0.118 | 36.73 | 1.4 | -20.45% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200409 | 1.37 | 1.44 | 1.37 | 1.43 | 4.38% | 0.7% | -28.14% | 134870 | 0.1918 | 59.7 | 1.42 | -19.32% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200408 | 1.35 | 1.38 | 1.34 | 1.37 | -0.72% | 1.48% | -31.16% | 97344 | 0.1318 | 41.03 | 1.35 | -23.3% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200407 | 1.35 | 1.39 | 1.32 | 1.38 | -0.72% | 2.99% | -30.65% | 177694 | 0.2389 | 74.36 | 1.34 | -23.86% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200403 | 1.42 | 1.45 | 1.39 | 1.39 | -4.79% | -0.71% | -30.15% | 161548 | 0.2265 | 70.5 | 1.4 | -20.45% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200402 | 1.5 | 1.51 | 1.44 | 1.46 | -3.95% | 0.69% | -26.63% | 208401 | 0.3025 | 94.16 | 1.45 | -17.61% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200401 | 1.56 | 1.57 | 1.51 | 1.52 | -1.3% | -1.3% | -23.62% | 121239 | 0.1863 | 57.99 | 1.54 | -12.5% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200331 | 1.58 | 1.61 | 1.54 | 1.54 | -4.35% | -1.91% | -22.61% | 117389 | 0.1845 | 57.43 | 1.57 | -10.8% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200324 | 1.55 | 1.57 | 1.52 | 1.55 | 1.31% | 0% | -22.11% | 52315 | 0.0809 | 25.18 | 1.55 | -11.93% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200323 | 1.55 | 1.57 | 1.52 | 1.53 | -3.16% | -0.65% | -23.12% | 59912 | 0.0924 | 28.76 | 1.54 | -12.5% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200320 | 1.56 | 1.59 | 1.55 | 1.58 | 1.28% | 1.28% | -20.6% | 82371 | 0.1288 | 40.09 | 1.56 | -11.36% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200319 | 1.58 | 1.61 | 1.53 | 1.56 | -2.5% | -0.64% | -21.61% | 105933 | 0.1659 | 51.64 | 1.57 | -10.8% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200318 | 1.62 | 1.65 | 1.59 | 1.6 | -1.23% | -1.23% | -19.6% | 85144 | 0.1378 | 42.89 | 1.62 | -7.95% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200317 | 1.6 | 1.64 | 1.57 | 1.62 | -1.82% | 1.25% | -18.59% | 117649 | 0.1882 | 58.58 | 1.6 | -9.09% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200316 | 1.71 | 1.74 | 1.63 | 1.65 | -3.51% | -2.37% | -17.09% | 78019 | 0.1315 | 40.93 | 1.69 | -3.98% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200313 | 1.69 | 1.72 | 1.67 | 1.71 | -2.84% | 1.18% | -14.07% | 84452 | 0.143 | 44.51 | 1.69 | -3.98% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200312 | 1.78 | 1.78 | 1.72 | 1.76 | -0.56% | 0.57% | -11.56% | 72621 | 0.127 | 39.53 | 1.75 | -0.57% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200311 | 1.76 | 1.83 | 1.75 | 1.77 | 0.57% | -0.56% | -11.06% | 104020 | 0.1856 | 57.77 | 1.78 | 1.14% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200310 | 1.73 | 1.78 | 1.71 | 1.76 | -1.68% | 1.15% | -11.56% | 119222 | 0.2074 | 64.56 | 1.74 | -1.14% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200309 | 1.88 | 1.88 | 1.79 | 1.79 | 0% | -3.24% | -10.05% | 181703 | 0.3356 | 104.46 | 1.85 | 5.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200306 | 1.78 | 1.82 | 1.74 | 1.79 | -1.1% | 1.13% | -10.05% | 116646 | 0.2069 | 64.4 | 1.77 | 0.57% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200305 | 1.73 | 1.81 | 1.73 | 1.81 | 5.23% | 1.12% | -9.05% | 144332 | 0.2585 | 80.46 | 1.79 | 1.7% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200304 | 1.75 | 1.78 | 1.71 | 1.72 | -4.44% | -1.15% | -13.57% | 129967 | 0.2255 | 70.19 | 1.74 | -1.14% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200303 | 1.76 | 1.86 | 1.75 | 1.8 | 1.12% | 0% | -9.55% | 92705 | 0.1665 | 51.83 | 1.8 | 2.27% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200302 | 1.75 | 1.8 | 1.69 | 1.78 | 1.14% | 2.3% | -10.55% | 123497 | 0.2154 | 67.05 | 1.74 | -1.14% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200228 | 1.68 | 1.77 | 1.66 | 1.76 | 4.14% | 1.73% | -11.56% | 171336 | 0.2968 | 92.39 | 1.73 | -1.7% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200227 | 1.73 | 1.74 | 1.66 | 1.69 | -1.17% | -0.59% | -15.08% | 122704 | 0.2083 | 64.84 | 1.7 | -3.41% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200226 | 1.61 | 1.71 | 1.61 | 1.71 | 4.91% | 1.18% | -14.07% | 83392 | 0.1413 | 43.98 | 1.69 | -3.98% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200225 | 1.6 | 1.63 | 1.56 | 1.63 | -0.61% | 1.87% | -18.09% | 102749 | 0.1644 | 51.17 | 1.6 | -9.09% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200224 | 1.66 | 1.67 | 1.6 | 1.64 | -2.38% | 0.61% | -17.59% | 156780 | 0.2548 | 79.31 | 1.63 | -7.39% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200221 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 0.6% | -15.58% | 100299 | 0.1679 | 52.26 | 1.67 | -5.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200220 | 1.65 | 1.72 | 1.64 | 1.68 | 1.82% | 0% | -15.58% | 126029 | 0.2111 | 65.71 | 1.68 | -4.55% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200219 | 1.67 | 1.68 | 1.64 | 1.65 | -1.79% | -0.6% | -17.09% | 87298 | 0.1447 | 45.04 | 1.66 | -5.68% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200218 | 1.66 | 1.69 | 1.65 | 1.68 | 0.6% | 0.6% | -15.58% | 111773 | 0.1867 | 58.11 | 1.67 | -5.11% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200217 | 1.6 | 1.67 | 1.6 | 1.67 | 5.03% | 1.21% | -16.08% | 132589 | 0.2182 | 67.92 | 1.65 | -6.25% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200214 | 1.61 | 1.62 | 1.59 | 1.59 | -1.24% | -0.62% | -20.1% | 60199 | 0.0966 | 30.07 | 1.6 | -9.09% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200213 | 1.64 | 1.66 | 1.59 | 1.61 | -2.42% | -0.62% | -19.1% | 116559 | 0.1885 | 58.68 | 1.62 | -7.95% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200212 | 1.62 | 1.68 | 1.61 | 1.65 | 0.61% | 0% | -17.09% | 104628 | 0.1725 | 53.69 | 1.65 | -6.25% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200211 | 1.63 | 1.66 | 1.6 | 1.64 | 0.61% | 0.61% | -17.59% | 103515 | 0.169 | 52.61 | 1.63 | -7.39% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200210 | 1.57 | 1.65 | 1.55 | 1.63 | 2.52% | 1.24% | -18.09% | 155673 | 0.2504 | 77.94 | 1.61 | -8.52% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200207 | 1.61 | 1.61 | 1.56 | 1.59 | -1.85% | 0.63% | -20.1% | 93566 | 0.1478 | 46.01 | 1.58 | -10.23% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200206 | 1.64 | 1.68 | 1.58 | 1.62 | -2.41% | 1.25% | -18.59% | 272151 | 0.4352 | 135.47 | 1.6 | -9.09% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200205 | 1.62 | 1.75 | 1.62 | 1.66 | -2.92% | 0% | -16.58% | 208355 | 0.3462 | 107.76 | 1.66 | -5.68% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200204 | 1.71 | 1.71 | 1.71 | 1.71 | -5% | 0% | -14.07% | 13654 | 0.0233 | 7.25 | 1.71 | -2.84% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200203 | 1.8 | 1.8 | 1.8 | 1.8 | -4.76% | 0.56% | -9.55% | 2681 | 0.0048 | 1.49 | 1.79 | 1.7% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200123 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | 0% | -5.03% | 13562 | 0.0256 | 7.97 | 1.89 | 7.39% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200122 | 2.04 | 2.04 | 1.97 | 1.99 | -2.45% | 0% | 0% | 92346 | 0.1841 | 57.31 | 1.99 | 13.07% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200121 | 1.99 | 2.06 | 1.96 | 2.04 | 3.55% | 0.99% | 2.51% | 81163 | 0.1639 | 51.02 | 2.02 | 14.77% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200120 | 2.02 | 2.03 | 1.95 | 1.97 | -3.43% | -1.01% | -1.01% | 81861 | 0.163 | 50.74 | 1.99 | 13.07% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200117 | 2 | 2.05 | 1.94 | 2.04 | 0.49% | 1.49% | 2.51% | 91679 | 0.1839 | 57.24 | 2.01 | 14.2% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200116 | 2.02 | 2.1 | 2.01 | 2.03 | -0.49% | -0.49% | 2.01% | 91103 | 0.1863 | 57.99 | 2.04 | 15.91% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200115 | 1.95 | 2.04 | 1.95 | 2.04 | 2.51% | 2% | 2.51% | 107476 | 0.2154 | 67.05 | 2 | 13.64% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200114 | 2.07 | 2.14 | 1.99 | 1.99 | -4.78% | -1.97% | 0% | 197656 | 0.4011 | 124.85 | 2.03 | 15.34% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200113 | 2.14 | 2.21 | 2.05 | 2.09 | -0.48% | -3.24% | 5.03% | 276965 | 0.5991 | 186.48 | 2.16 | 22.73% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200110 | 2.1 | 2.1 | 2.08 | 2.1 | 5% | 0% | 5.53% | 155028 | 0.3254 | 101.29 | 2.1 | 19.32% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200109 | 1.94 | 2 | 1.9 | 2 | 5.26% | 1.52% | 0.5% | 144662 | 0.2847 | 88.62 | 1.97 | 11.93% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200108 | 1.9 | 1.95 | 1.89 | 1.9 | -1.55% | -0.52% | -4.52% | 94844 | 0.1814 | 56.47 | 1.91 | 8.52% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200107 | 1.85 | 1.94 | 1.84 | 1.93 | 3.76% | 1.58% | -3.02% | 113835 | 0.2165 | 67.39 | 1.9 | 7.95% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200106 | 1.9 | 1.92 | 1.84 | 1.86 | -3.12% | -1.06% | -6.53% | 134352 | 0.2529 | 78.72 | 1.88 | 6.82% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200103 | 1.87 | 1.94 | 1.85 | 1.92 | 3.23% | 1.05% | -3.52% | 124688 | 0.2375 | 73.93 | 1.9 | 7.95% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |
| 20200102 | 1.78 | 1.89 | 1.77 | 1.86 | 3.33% | 1.64% | -6.53% | 188943 | 0.3453 | 107.48 | 1.83 | 3.98% | 1.84 | 0% | 1.9 | 0% | 1.99 | 0% | 0.37% |