| 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 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 1.64% | -58.67% | 163 | 0.0001 | 0.05 | 0.61 | -58.5% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200302 | 1.13 | 1.2 | 1.13 | 1.19 | 3.48% | 2.59% | -20.67% | 114943 | 0.1333 | 72.61 | 1.16 | -21.09% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200228 | 1.18 | 1.18 | 1.14 | 1.15 | -2.54% | -0.86% | -23.33% | 86783 | 0.1003 | 54.64 | 1.16 | -21.09% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200227 | 1.18 | 1.2 | 1.17 | 1.18 | 0% | -0.84% | -21.33% | 56902 | 0.0675 | 36.77 | 1.19 | -19.05% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200226 | 1.18 | 1.2 | 1.16 | 1.18 | -1.67% | -0.84% | -21.33% | 75297 | 0.0893 | 48.64 | 1.19 | -19.05% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200225 | 1.15 | 1.2 | 1.14 | 1.2 | 0.84% | 2.56% | -20% | 103466 | 0.1212 | 66.02 | 1.17 | -20.41% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200224 | 1.23 | 1.24 | 1.19 | 1.19 | -4.8% | -1.65% | -20.67% | 133419 | 0.1608 | 87.59 | 1.21 | -17.69% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200221 | 1.25 | 1.27 | 1.24 | 1.25 | -0.79% | 0% | -16.67% | 63554 | 0.0796 | 43.36 | 1.25 | -14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200220 | 1.24 | 1.27 | 1.23 | 1.26 | 0.8% | 0.8% | -16% | 58027 | 0.0725 | 39.49 | 1.25 | -14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200219 | 1.27 | 1.27 | 1.24 | 1.25 | -1.57% | 0% | -16.67% | 55431 | 0.0694 | 37.8 | 1.25 | -14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200218 | 1.25 | 1.3 | 1.23 | 1.27 | 1.6% | 0.79% | -15.33% | 72962 | 0.0921 | 50.17 | 1.26 | -14.29% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200217 | 1.23 | 1.26 | 1.23 | 1.25 | 1.63% | 0.81% | -16.67% | 60559 | 0.0753 | 41.02 | 1.24 | -15.65% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200214 | 1.22 | 1.26 | 1.21 | 1.23 | 0.82% | 0% | -18% | 48085 | 0.0593 | 32.3 | 1.23 | -16.33% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200213 | 1.25 | 1.26 | 1.21 | 1.22 | -3.17% | -0.81% | -18.67% | 85079 | 0.1047 | 57.03 | 1.23 | -16.33% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200212 | 1.26 | 1.28 | 1.22 | 1.26 | -1.56% | 0.8% | -16% | 90005 | 0.1125 | 61.28 | 1.25 | -14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200211 | 1.23 | 1.28 | 1.2 | 1.28 | 4.92% | 3.23% | -14.67% | 130214 | 0.1614 | 87.92 | 1.24 | -15.65% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200210 | 1.17 | 1.22 | 1.16 | 1.22 | 5.17% | 1.67% | -18.67% | 106485 | 0.1283 | 69.89 | 1.2 | -18.37% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200207 | 1.17 | 1.17 | 1.15 | 1.16 | -0.85% | 0% | -22.67% | 65288 | 0.0757 | 41.24 | 1.16 | -21.09% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200206 | 1.17 | 1.19 | 1.16 | 1.17 | 0% | 0% | -22% | 90971 | 0.1067 | 58.12 | 1.17 | -20.41% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200205 | 1.14 | 1.21 | 1.14 | 1.17 | -1.68% | -0.85% | -22% | 167600 | 0.1974 | 107.53 | 1.18 | -19.73% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200204 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 0% | -20.67% | 22908 | 0.0273 | 14.87 | 1.19 | -19.05% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200203 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 0% | -16.67% | 1124 | 0.0014 | 0.76 | 1.25 | -14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200123 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 0% | -12% | 20103 | 0.0265 | 14.44 | 1.32 | -10.2% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200122 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 0% | -7.33% | 16667 | 0.0232 | 12.64 | 1.39 | -5.44% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200121 | 1.53 | 1.53 | 1.45 | 1.46 | -4.58% | -1.35% | -2.67% | 88477 | 0.1307 | 71.2 | 1.48 | 0.68% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200120 | 1.57 | 1.57 | 1.52 | 1.53 | -2.55% | -0.65% | 2% | 60858 | 0.0938 | 51.09 | 1.54 | 4.76% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200117 | 1.55 | 1.64 | 1.55 | 1.57 | 0% | -1.26% | 4.67% | 62072 | 0.0988 | 53.82 | 1.59 | 8.16% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200116 | 1.59 | 1.6 | 1.56 | 1.57 | -1.88% | -0.63% | 4.67% | 66313 | 0.1045 | 56.92 | 1.58 | 7.48% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200115 | 1.6 | 1.62 | 1.58 | 1.6 | 0% | 0% | 6.67% | 57712 | 0.0922 | 50.22 | 1.6 | 8.84% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200114 | 1.63 | 1.66 | 1.6 | 1.6 | -1.84% | -1.84% | 6.67% | 90315 | 0.1474 | 80.29 | 1.63 | 10.88% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200113 | 1.72 | 1.73 | 1.62 | 1.63 | -4.68% | -1.21% | 8.67% | 167568 | 0.2759 | 150.29 | 1.65 | 12.24% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200110 | 1.66 | 1.71 | 1.63 | 1.71 | 4.91% | 1.18% | 14% | 278350 | 0.4702 | 256.13 | 1.69 | 14.97% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200109 | 1.56 | 1.63 | 1.56 | 1.63 | 5.16% | 1.24% | 8.67% | 98654 | 0.159 | 86.61 | 1.61 | 9.52% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200108 | 1.6 | 1.61 | 1.55 | 1.55 | -3.73% | -1.9% | 3.33% | 111246 | 0.1755 | 95.6 | 1.58 | 7.48% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200107 | 1.6 | 1.62 | 1.56 | 1.61 | 0.63% | 0.63% | 7.33% | 96012 | 0.1532 | 83.45 | 1.6 | 8.84% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200106 | 1.59 | 1.63 | 1.56 | 1.6 | 2.56% | 0% | 6.67% | 119039 | 0.1899 | 103.44 | 1.6 | 8.84% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200103 | 1.49 | 1.56 | 1.49 | 1.56 | 4.7% | 1.3% | 4% | 105179 | 0.1618 | 88.14 | 1.54 | 4.76% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |
| 20200102 | 1.5 | 1.53 | 1.48 | 1.49 | -0.67% | -0.67% | -0.67% | 86340 | 0.1293 | 70.43 | 1.5 | 2.04% | 1.47 | 0% | 1.51 | 0% | 1.5 | 0% | 0.99% |