| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20200429 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 0% | -66.29% | 66555 | 0.2003 | 4.49 | 3.01 | -65.6% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200428 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 0% | -64.5% | 13303 | 0.0422 | 0.95 | 3.17 | -63.77% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200427 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 0% | -62.6% | 8931 | 0.0298 | 0.67 | 3.34 | -61.83% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200424 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 0.28% | -60.58% | 2452 | 0.0086 | 0.19 | 3.51 | -59.89% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200423 | 3.7 | 3.7 | 3.7 | 3.7 | -4.88% | 0% | -58.57% | 28141 | 0.1041 | 2.33 | 3.7 | -57.71% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200422 | 3.86 | 3.93 | 3.82 | 3.89 | 0% | 0.26% | -56.44% | 100885 | 0.3918 | 8.78 | 3.88 | -55.66% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200421 | 4.01 | 4.02 | 3.86 | 3.89 | -4.19% | -0.77% | -56.44% | 183789 | 0.7196 | 16.13 | 3.92 | -55.2% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200420 | 4.07 | 4.14 | 4.04 | 4.06 | 0% | -0.73% | -54.54% | 113957 | 0.4657 | 10.44 | 4.09 | -53.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200417 | 4.19 | 4.23 | 4.05 | 4.06 | -3.1% | -1.69% | -54.54% | 167262 | 0.6916 | 15.5 | 4.13 | -52.8% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200416 | 4.05 | 4.24 | 4.01 | 4.19 | 3.71% | 0.48% | -53.08% | 191303 | 0.7971 | 17.86 | 4.17 | -52.34% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200415 | 3.99 | 4.12 | 3.98 | 4.04 | 1.51% | -0.49% | -54.76% | 131440 | 0.5331 | 11.95 | 4.06 | -53.6% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200414 | 3.95 | 4.01 | 3.91 | 3.98 | 1.02% | 0.25% | -55.43% | 125223 | 0.4974 | 11.15 | 3.97 | -54.63% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200413 | 4 | 4 | 3.93 | 3.94 | -4.83% | 0% | -55.88% | 209070 | 0.824 | 18.47 | 3.94 | -54.97% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200410 | 4.23 | 4.29 | 4.11 | 4.14 | 1.22% | -1.43% | -53.64% | 214951 | 0.9024 | 20.22 | 4.2 | -52% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200409 | 4.1 | 4.15 | 4.03 | 4.09 | -0.24% | -0.24% | -54.2% | 188689 | 0.7728 | 17.32 | 4.1 | -53.14% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200408 | 4.23 | 4.25 | 4.09 | 4.1 | -4.65% | -0.49% | -54.09% | 325858 | 1.341 | 30.05 | 4.12 | -52.91% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200407 | 4.27 | 4.36 | 4.24 | 4.3 | 1.9% | 0.23% | -51.85% | 134693 | 0.5785 | 12.96 | 4.29 | -50.97% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200403 | 4.25 | 4.39 | 4.19 | 4.22 | -1.63% | -1.17% | -52.74% | 109129 | 0.4655 | 10.43 | 4.27 | -51.2% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200402 | 4.26 | 4.3 | 4.13 | 4.29 | -1.38% | 2.14% | -51.96% | 181429 | 0.7626 | 17.09 | 4.2 | -52% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200401 | 4.49 | 4.58 | 4.34 | 4.35 | -4.81% | -2.47% | -51.29% | 172457 | 0.7693 | 17.24 | 4.46 | -49.03% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200331 | 4.68 | 4.8 | 4.56 | 4.57 | -1.72% | -2.56% | -48.82% | 168730 | 0.7911 | 17.73 | 4.69 | -46.4% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200324 | 4.65 | 4.7 | 4.38 | 4.52 | -1.95% | 0.44% | -49.38% | 259881 | 1.1695 | 26.21 | 4.5 | -48.57% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200323 | 4.72 | 4.76 | 4.61 | 4.61 | -4.95% | -1.07% | -48.38% | 181223 | 0.8448 | 18.93 | 4.66 | -46.74% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200320 | 4.85 | 4.86 | 4.7 | 4.85 | 0.83% | 1.46% | -45.69% | 200138 | 0.9567 | 21.44 | 4.78 | -45.37% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200319 | 5.05 | 5.1 | 4.79 | 4.81 | -4.56% | -0.82% | -46.14% | 330124 | 1.6004 | 35.87 | 4.85 | -44.57% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200318 | 5.12 | 5.51 | 5.04 | 5.04 | -5.08% | -3.08% | -43.56% | 369798 | 1.9217 | 43.07 | 5.2 | -40.57% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200317 | 5.35 | 5.5 | 5.31 | 5.31 | -5.01% | -0.93% | -40.54% | 99800 | 0.5348 | 11.99 | 5.36 | -38.74% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200316 | 5.7 | 6.03 | 5.59 | 5.59 | -4.93% | -1.93% | -37.4% | 421602 | 2.4044 | 53.88 | 5.7 | -34.86% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200313 | 5.32 | 5.88 | 5.32 | 5.88 | 5% | 2.44% | -34.15% | 483363 | 2.7761 | 62.21 | 5.74 | -34.4% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200312 | 5.25 | 5.6 | 5.2 | 5.6 | 5.07% | 2% | -37.29% | 333534 | 1.8301 | 41.01 | 5.49 | -37.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200311 | 5.09 | 5.36 | 5.09 | 5.33 | 4.51% | 0.57% | -40.31% | 403839 | 2.1413 | 47.99 | 5.3 | -39.43% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200310 | 4.99 | 5.13 | 4.78 | 5.1 | 1.39% | 2.82% | -42.89% | 266987 | 1.324 | 29.67 | 4.96 | -43.31% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200309 | 4.91 | 5.15 | 4.88 | 5.03 | 0.4% | 0.2% | -43.67% | 253867 | 1.274 | 28.55 | 5.02 | -42.63% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200306 | 4.9 | 5.18 | 4.87 | 5.01 | 1.42% | -0.6% | -43.9% | 343812 | 1.7331 | 38.84 | 5.04 | -42.4% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200305 | 4.74 | 4.94 | 4.7 | 4.94 | 5.11% | 1.65% | -44.68% | 252667 | 1.2292 | 27.55 | 4.86 | -44.46% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200304 | 4.6 | 4.75 | 4.58 | 4.7 | 0.64% | 0.86% | -47.37% | 195683 | 0.9124 | 20.45 | 4.66 | -46.74% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200303 | 4.65 | 4.75 | 4.64 | 4.67 | 0.21% | -0.43% | -47.7% | 218630 | 1.0262 | 23 | 4.69 | -46.4% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200302 | 4.76 | 4.82 | 4.58 | 4.66 | -3.32% | 0.22% | -47.82% | 324310 | 1.5072 | 33.78 | 4.65 | -46.86% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200228 | 4.9 | 4.97 | 4.82 | 4.82 | -4.93% | -0.62% | -46.02% | 246142 | 1.1948 | 26.78 | 4.85 | -44.57% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200227 | 5.08 | 5.17 | 5.05 | 5.07 | -0.78% | -0.59% | -43.23% | 201716 | 1.0284 | 23.05 | 5.1 | -41.71% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200226 | 4.96 | 5.25 | 4.94 | 5.11 | 1.79% | -0.58% | -42.78% | 345880 | 1.7768 | 39.82 | 5.14 | -41.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200225 | 5.05 | 5.1 | 4.9 | 5.02 | -1.95% | 0.4% | -43.78% | 323006 | 1.6142 | 36.18 | 5 | -42.86% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200224 | 5.05 | 5.17 | 5.04 | 5.12 | 0.59% | 0.2% | -42.67% | 214988 | 1.0984 | 24.62 | 5.11 | -41.6% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200221 | 5.15 | 5.15 | 5.07 | 5.09 | -1.55% | -0.2% | -43% | 291557 | 1.4869 | 33.32 | 5.1 | -41.71% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200220 | 5.15 | 5.22 | 5.1 | 5.17 | -0.19% | 0.19% | -42.11% | 248970 | 1.2845 | 28.79 | 5.16 | -41.03% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200219 | 5.25 | 5.25 | 5.15 | 5.18 | -2.08% | -0.19% | -41.99% | 296374 | 1.5378 | 34.46 | 5.19 | -40.69% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200218 | 5.15 | 5.39 | 5.15 | 5.29 | 3.12% | 0.19% | -40.76% | 353491 | 1.866 | 41.82 | 5.28 | -39.66% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200217 | 5.04 | 5.26 | 5.03 | 5.13 | -3.02% | 0.39% | -42.55% | 509132 | 2.6014 | 58.3 | 5.11 | -41.6% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200214 | 5.29 | 5.39 | 5.29 | 5.29 | -5.03% | -0.19% | -40.76% | 307166 | 1.6275 | 36.47 | 5.3 | -39.43% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200213 | 5.04 | 5.57 | 5.04 | 5.57 | 5.09% | 5.29% | -37.63% | 783162 | 4.1429 | 92.85 | 5.29 | -39.54% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200212 | 5.3 | 5.3 | 5.3 | 5.3 | -5.02% | -0.19% | -40.65% | 3162 | 0.0168 | 0.38 | 5.31 | -39.31% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200211 | 5.58 | 5.58 | 5.58 | 5.58 | -4.94% | -0.36% | -37.51% | 2430 | 0.0136 | 0.3 | 5.6 | -36% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200210 | 5.87 | 5.87 | 5.87 | 5.87 | -5.02% | 0% | -34.27% | 2794 | 0.0164 | 0.37 | 5.87 | -32.91% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200207 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | -0.16% | -30.8% | 4946 | 0.0306 | 0.69 | 6.19 | -29.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200206 | 6.5 | 6.5 | 6.5 | 6.5 | -4.97% | -0.15% | -27.21% | 2902 | 0.0189 | 0.42 | 6.51 | -25.6% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200205 | 6.84 | 6.84 | 6.84 | 6.84 | -5% | 0.29% | -23.4% | 2154 | 0.0147 | 0.33 | 6.82 | -22.06% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200204 | 7.2 | 7.2 | 7.2 | 7.2 | -5.01% | -1.64% | -19.37% | 355 | 0.0026 | 0.06 | 7.32 | -16.34% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200203 | 7.58 | 7.58 | 7.58 | 7.58 | -5.01% | 2.71% | -15.12% | 149 | 0.0011 | 0.02 | 7.38 | -15.66% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200123 | 7.98 | 7.98 | 7.98 | 7.98 | -5% | -0.13% | -10.64% | 1127 | 0.009 | 0.2 | 7.99 | -8.69% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200122 | 8.4 | 8.4 | 8.4 | 8.4 | -4.98% | -0.36% | -5.94% | 1305 | 0.011 | 0.25 | 8.43 | -3.66% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200120 | 8.77 | 8.92 | 8.61 | 8.84 | 0.8% | 0.23% | -1.01% | 149597 | 1.3188 | 29.56 | 8.82 | 0.8% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200117 | 9.05 | 9.13 | 8.7 | 8.77 | -3.09% | -1.02% | -1.79% | 203862 | 1.8052 | 40.46 | 8.86 | 1.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200116 | 9.12 | 9.24 | 9.03 | 9.05 | 0.11% | -0.66% | 1.34% | 145860 | 1.3292 | 29.79 | 9.11 | 4.11% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200115 | 9.15 | 9.27 | 9 | 9.04 | -3% | -0.55% | 1.23% | 220537 | 2.0036 | 44.9 | 9.09 | 3.89% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200114 | 9.41 | 9.6 | 9.32 | 9.32 | -0.85% | -1.48% | 4.37% | 182607 | 1.7268 | 38.7 | 9.46 | 8.11% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200113 | 9.39 | 9.46 | 9.09 | 9.4 | -0.95% | 1.18% | 5.26% | 204463 | 1.9002 | 42.58 | 9.29 | 6.17% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200110 | 9.78 | 9.79 | 9.4 | 9.49 | -2.77% | -0.21% | 6.27% | 261652 | 2.4881 | 55.76 | 9.51 | 8.69% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200109 | 9.59 | 9.78 | 9.48 | 9.76 | -0.51% | 1.24% | 9.29% | 320698 | 3.091 | 69.27 | 9.64 | 10.17% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200108 | 9.5 | 10.2 | 9.49 | 9.81 | 4.14% | -0.3% | 9.85% | 617580 | 6.0765 | 136.18 | 9.84 | 12.46% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200107 | 9.22 | 9.5 | 9.22 | 9.42 | -1.57% | 0.32% | 5.49% | 359147 | 3.3714 | 75.56 | 9.39 | 7.31% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200106 | 9.77 | 9.89 | 9.41 | 9.57 | 0.84% | -0.62% | 7.17% | 523468 | 5.0387 | 112.92 | 9.63 | 10.06% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200103 | 9.14 | 9.84 | 8.94 | 9.49 | 5.44% | 1.71% | 6.27% | 590602 | 5.511 | 123.51 | 9.33 | 6.63% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |
| 20200102 | 8.79 | 9.09 | 8.65 | 9 | 3.21% | 1.58% | 0.78% | 330030 | 2.9229 | 65.5 | 8.86 | 1.26% | 8.87 | 0% | 8.98 | 0% | 8.93 | 0% | 1.51% |