| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 8.16 | 8.18 | 7.71 | 7.75 | 487798手 | 38633万 | -0.41 | -5.03% |
| 2021-09-23 | 8.13 | 8.20 | 8.06 | 8.16 | 310233手 | 25236万 | 0.08 | 0.99% |
| 2021-09-22 | 8.16 | 8.25 | 8.05 | 8.08 | 409829手 | 33296万 | -0.25 | -3.00% |
| 2021-09-17 | 8.50 | 8.57 | 8.18 | 8.33 | 343219手 | 28765万 | -0.08 | -0.95% |
| 2021-09-16 | 8.70 | 8.75 | 8.40 | 8.41 | 492957手 | 42082万 | -0.33 | -3.78% |
| 2021-09-15 | 8.64 | 8.77 | 8.56 | 8.74 | 358827手 | 31131万 | 0.10 | 1.16% |
| 2021-09-14 | 8.75 | 8.85 | 8.61 | 8.64 | 522120手 | 45519万 | -0.18 | -2.04% |
| 2021-09-13 | 9.00 | 9.00 | 8.70 | 8.82 | 800893手 | 70509万 | -0.38 | -4.13% |
| 2021-09-10 | 9.40 | 9.62 | 9.15 | 9.20 | 878506手 | 81990万 | -0.27 | -2.85% |
| 2021-09-09 | 9.04 | 9.75 | 9.01 | 9.47 | 1171003手 | 109682万 | 0.28 | 3.05% |
| 2021-09-08 | 9.00 | 9.48 | 8.92 | 9.19 | 847076手 | 77690万 | 0.15 | 1.66% |
| 2021-09-07 | 8.82 | 9.14 | 8.76 | 9.04 | 854521手 | 76898万 | 0.19 | 2.15% |
| 2021-09-06 | 8.71 | 8.87 | 8.56 | 8.85 | 543390手 | 47502万 | 0.14 | 1.61% |
| 2021-09-03 | 8.96 | 9.01 | 8.60 | 8.71 | 744175手 | 65524万 | -0.33 | -3.65% |
| 2021-09-02 | 8.51 | 9.05 | 8.47 | 9.04 | 1054599手 | 93308万 | 0.44 | 5.12% |
| 2021-09-01 | 8.80 | 8.96 | 8.47 | 8.60 | 649788手 | 56422万 | -0.27 | -3.04% |
| 2021-08-31 | 8.84 | 9.06 | 8.71 | 8.87 | 775620手 | 68841万 | 0.07 | 0.80% |
| 2021-08-30 | 8.68 | 8.96 | 8.43 | 8.80 | 775256手 | 67644万 | 0.07 | 0.80% |
| 2021-08-27 | 8.27 | 8.83 | 8.25 | 8.73 | 913279手 | 78792万 | 0.43 | 5.18% |
| 2021-08-26 | 8.63 | 8.63 | 8.26 | 8.30 | 743818手 | 62765万 | -0.38 | -4.38% |
| 2021-08-25 | 8.70 | 8.77 | 8.46 | 8.68 | 533914手 | 46024万 | -0.02 | -0.23% |
| 2021-08-24 | 8.63 | 8.89 | 8.63 | 8.70 | 633822手 | 55347万 | 0.03 | 0.35% |
| 2021-08-23 | 8.51 | 8.72 | 8.47 | 8.67 | 576416手 | 49583万 | 0.18 | 2.12% |
| 2021-08-20 | 8.58 | 8.66 | 8.40 | 8.49 | 572612手 | 48753万 | -0.23 | -2.64% |
| 2021-08-19 | 8.56 | 8.90 | 8.51 | 8.72 | 920642手 | 80071万 | 0.21 | 2.47% |
| 2021-08-18 | 8.43 | 8.55 | 8.33 | 8.51 | 643963手 | 54294万 | 0.01 | 0.12% |
| 2021-08-17 | 8.80 | 9.07 | 8.45 | 8.50 | 1106572手 | 96661万 | -0.44 | -4.92% |
| 2021-08-16 | 9.04 | 9.32 | 8.93 | 8.94 | 1192511手 | 108515万 | -0.35 | -3.77% |
| 2021-08-13 | 9.84 | 10.10 | 9.24 | 9.29 | 1851329手 | 177281万 | -0.31 | -3.23% |
| 2021-08-12 | 8.90 | 9.60 | 8.83 | 9.60 | 1068309手 | 98865万 | 0.87 | 9.97% |
| 2021-08-11 | 8.68 | 8.76 | 8.53 | 8.73 | 742305手 | 64126万 | 0.09 | 1.04% |
| 2021-08-10 | 8.51 | 8.77 | 8.50 | 8.64 | 796735手 | 68733万 | 0.03 | 0.35% |
| 2021-08-09 | 8.57 | 8.67 | 8.31 | 8.61 | 745100手 | 63312万 | -0.05 | -0.58% |
| 2021-08-06 | 8.70 | 8.84 | 8.51 | 8.66 | 832047手 | 72185万 | 0.03 | 0.35% |
| 2021-08-05 | 8.75 | 8.92 | 8.50 | 8.63 | 1011780手 | 87794万 | -0.11 | -1.26% |
| 2021-08-04 | 8.55 | 8.97 | 8.51 | 8.74 | 1098929手 | 96614万 | 0.21 | 2.46% |
| 2021-08-03 | 9.15 | 9.15 | 8.39 | 8.53 | 1433776手 | 125393万 | -0.57 | -6.26% |
| 2021-08-02 | 9.08 | 9.31 | 8.91 | 9.10 | 1592583手 | 145120万 | 0.13 | 1.45% |
| 2021-07-30 | 9.03 | 9.40 | 8.88 | 8.97 | 1820927手 | 166214万 | -0.40 | -4.27% |
| 2021-07-29 | 9.57 | 10.20 | 9.12 | 9.37 | 2599505手 | 251455万 | 0.07 | 0.75% |
| 2021-07-28 | 8.55 | 9.48 | 8.33 | 9.30 | 2163972手 | 191173万 | 0.46 | 5.20% |
| 2021-07-27 | 8.28 | 9.10 | 7.99 | 8.84 | 2072373手 | 180203万 | 0.57 | 6.89% |
| 2021-07-26 | 8.82 | 8.85 | 8.12 | 8.27 | 1280784手 | 107842万 | -0.54 | -6.13% |
| 2021-07-23 | 8.42 | 9.18 | 8.33 | 8.81 | 1724552手 | 151002万 | 0.41 | 4.88% |
| 2021-07-22 | 8.27 | 8.50 | 8.20 | 8.40 | 1746380手 | 146508万 | 0.23 | 2.81% |
| 2021-07-21 | 7.44 | 8.17 | 7.44 | 8.17 | 1674072手 | 132990万 | 0.74 | 9.96% |
| 2021-07-20 | 7.30 | 7.48 | 7.28 | 7.43 | 344158手 | 25478万 | 0.03 | 0.41% |
| 2021-07-19 | 7.57 | 7.64 | 7.33 | 7.40 | 695060手 | 51835万 | -0.33 | -4.27% |
| 2021-07-16 | 7.59 | 7.89 | 7.48 | 7.73 | 819711手 | 63385万 | 0.13 | 1.71% |
| 2021-07-15 | 7.80 | 7.88 | 7.54 | 7.60 | 761676手 | 58408万 | -0.31 | -3.92% |
| 2021-07-14 | 7.61 | 8.09 | 7.35 | 7.91 | 1237704手 | 95497万 | 0.22 | 2.86% |
| 2021-07-13 | 7.68 | 7.83 | 7.60 | 7.69 | 634024手 | 48761万 | -0.07 | -0.90% |
| 2021-07-12 | 7.81 | 8.05 | 7.74 | 7.76 | 1124152手 | 88511万 | -0.03 | -0.39% |
| 2021-07-09 | 7.50 | 7.89 | 7.45 | 7.79 | 1087422手 | 84385万 | 0.20 | 2.63% |
| 2021-07-08 | 7.72 | 7.75 | 7.50 | 7.59 | 608301手 | 46232万 | -0.07 | -0.91% |
| 2021-07-07 | 7.28 | 7.66 | 7.19 | 7.66 | 899866手 | 67464万 | 0.31 | 4.22% |
| 2021-07-06 | 7.36 | 7.46 | 7.19 | 7.35 | 537946手 | 39338万 | -0.09 | -1.21% |
| 2021-07-05 | 7.45 | 7.55 | 7.28 | 7.44 | 615381手 | 45677万 | 0.16 | 2.20% |
| 2021-07-02 | 7.12 | 7.39 | 7.10 | 7.28 | 506342手 | 36662万 | 0.12 | 1.68% |
| 2021-07-01 | 7.32 | 7.40 | 7.15 | 7.16 | 511788手 | 37050万 | -0.14 | -1.92% |
| 2021-06-30 | 7.30 | 7.35 | 7.22 | 7.30 | 444195手 | 32367万 | 0.00 | 0.00% |
| 2021-06-29 | 7.70 | 7.78 | 7.28 | 7.30 | 745724手 | 55341万 | -0.39 | -5.07% |
| 2021-06-28 | 7.73 | 8.03 | 7.63 | 7.69 | 841426手 | 65694万 | 0.03 | 0.39% |
| 2021-06-25 | 7.66 | 7.78 | 7.45 | 7.66 | 795785手 | 60595万 | -0.04 | -0.52% |
| 2021-06-24 | 7.75 | 8.03 | 7.66 | 7.70 | 891517手 | 69534万 | -0.09 | -1.16% |
| 2021-06-23 | 7.58 | 8.01 | 7.56 | 7.79 | 1067026手 | 83663万 | 0.18 | 2.37% |
| 2021-06-22 | 7.67 | 7.84 | 7.54 | 7.61 | 796298手 | 61056万 | 0.10 | 1.33% |
| 2021-06-21 | 7.45 | 7.67 | 7.38 | 7.51 | 839997手 | 63371万 | 0.04 | 0.54% |
| 2021-06-18 | 7.01 | 7.64 | 6.96 | 7.47 | 990823手 | 72696万 | 0.43 | 6.11% |
| 2021-06-17 | 6.88 | 7.11 | 6.84 | 7.04 | 560449手 | 39303万 | 0.12 | 1.73% |
| 2021-06-16 | 7.51 | 7.54 | 6.90 | 6.92 | 1116371手 | 79756万 | -0.73 | -9.54% |
| 2021-06-15 | 7.85 | 8.14 | 7.60 | 7.65 | 902762手 | 70915万 | -0.30 | -3.77% |
| 2021-06-11 | 8.11 | 8.11 | 7.80 | 7.95 | 1080693手 | 85868万 | -0.17 | -2.09% |
| 2021-06-10 | 7.68 | 8.20 | 7.65 | 8.12 | 1266310手 | 101133万 | 0.36 | 4.64% |
| 2021-06-09 | 7.95 | 7.95 | 7.68 | 7.76 | 848232手 | 65990万 | -0.20 | -2.51% |
| 2021-06-08 | 7.50 | 8.09 | 7.48 | 7.96 | 1461182手 | 114550万 | 0.41 | 5.43% |
| 2021-06-07 | 7.63 | 7.71 | 7.45 | 7.55 | 877580手 | 66594万 | -0.07 | -0.92% |
| 2021-06-04 | 7.74 | 7.92 | 7.50 | 7.62 | 1220080手 | 93878万 | -0.11 | -1.42% |
| 2021-06-03 | 8.19 | 8.44 | 7.72 | 7.73 | 2371226手 | 191259万 | -0.18 | -2.28% |
| 2021-06-02 | 7.18 | 7.91 | 7.16 | 7.91 | 1437576手 | 109452万 | 0.72 | 10.01% |
| 2021-06-01 | 7.13 | 7.28 | 7.07 | 7.19 | 583379手 | 41820万 | -0.04 | -0.55% |
| 2021-05-31 | 7.10 | 7.24 | 6.95 | 7.23 | 689716手 | 49111万 | 0.15 | 2.12% |
| 2021-05-28 | 6.88 | 7.14 | 6.86 | 7.08 | 712253手 | 50252万 | 0.17 | 2.46% |
| 2021-05-27 | 6.98 | 7.07 | 6.89 | 6.91 | 437119手 | 30397万 | -0.08 | -1.14% |
| 2021-05-26 | 6.99 | 7.18 | 6.95 | 6.99 | 654905手 | 46318万 | 0.07 | 1.01% |
| 2021-05-25 | 6.85 | 6.94 | 6.78 | 6.92 | 454774手 | 31250万 | 0.07 | 1.02% |
| 2021-05-24 | 7.10 | 7.10 | 6.85 | 6.85 | 737771手 | 51243万 | -0.34 | -4.73% |
| 2021-05-21 | 7.15 | 7.37 | 6.99 | 7.19 | 911520手 | 65215万 | -0.03 | -0.42% |
| 2021-05-20 | 7.28 | 7.56 | 7.22 | 7.22 | 1043028手 | 76989万 | -0.17 | -2.30% |
| 2021-05-19 | 7.11 | 7.70 | 6.95 | 7.39 | 1337443手 | 98130万 | 0.25 | 3.50% |
| 2021-05-18 | 7.15 | 7.24 | 7.06 | 7.14 | 735383手 | 52440万 | -0.14 | -1.92% |
| 2021-05-17 | 7.02 | 7.38 | 6.89 | 7.28 | 1300278手 | 93124万 | 0.25 | 3.56% |
| 2021-05-14 | 6.75 | 7.08 | 6.68 | 7.03 | 936235手 | 64709万 | 0.29 | 4.30% |
| 2021-05-13 | 6.99 | 7.05 | 6.72 | 6.74 | 838995手 | 57809万 | -0.36 | -5.07% |
| 2021-05-12 | 6.65 | 7.29 | 6.61 | 7.10 | 1237763手 | 87155万 | 0.34 | 5.03% |
| 2021-05-11 | 6.69 | 7.00 | 6.47 | 6.76 | 903652手 | 60890万 | 0.01 | 0.15% |
| 2021-05-10 | 6.36 | 6.85 | 6.24 | 6.75 | 786580手 | 51764万 | 0.35 | 5.47% |
| 2021-05-07 | 6.50 | 6.50 | 6.37 | 6.40 | 387299手 | 24860万 | -0.16 | -2.44% |
| 2021-05-06 | 6.36 | 6.63 | 6.34 | 6.56 | 530675手 | 34545万 | 0.16 | 2.50% |
| 2021-04-30 | 6.42 | 6.51 | 6.36 | 6.40 | 352429手 | 22618万 | 0.05 | 0.79% |
| 2021-04-29 | 6.39 | 6.40 | 6.29 | 6.35 | 355731手 | 22559万 | -0.10 | -1.55% |
| 2021-04-28 | 6.32 | 6.48 | 6.30 | 6.45 | 434754手 | 27860万 | 0.06 | 0.94% |
| 2021-04-27 | 6.55 | 6.58 | 6.28 | 6.39 | 573607手 | 36726万 | -0.27 | -4.05% |
| 2021-04-26 | 6.60 | 6.79 | 6.56 | 6.66 | 636124手 | 42405万 | 0.06 | 0.91% |
| 2021-04-23 | 6.77 | 6.81 | 6.60 | 6.60 | 521697手 | 34814万 | -0.14 | -2.08% |
| 2021-04-22 | 6.87 | 6.95 | 6.73 | 6.74 | 713667手 | 48713万 | -0.10 | -1.46% |
| 2021-04-21 | 6.80 | 7.24 | 6.77 | 6.84 | 1105175手 | 76463万 | -0.24 | -3.39% |
| 2021-04-20 | 7.50 | 7.78 | 7.07 | 7.08 | 2076180手 | 153449万 | -0.05 | -0.70% |
| 2021-04-19 | 6.73 | 7.13 | 6.72 | 7.13 | 936307手 | 65173万 | 0.65 | 10.03% |
| 2021-04-16 | 6.20 | 6.55 | 6.20 | 6.48 | 816086手 | 52336万 | 0.27 | 4.35% |
| 2021-04-15 | 6.19 | 6.21 | 6.10 | 6.21 | 213537手 | 13132万 | -0.02 | -0.32% |
| 2021-04-14 | 6.18 | 6.27 | 6.18 | 6.23 | 287007手 | 17832万 | 0.09 | 1.47% |
| 2021-04-13 | 6.19 | 6.22 | 6.10 | 6.14 | 252133手 | 15530万 | -0.02 | -0.33% |
| 2021-04-12 | 6.25 | 6.27 | 6.13 | 6.16 | 275010手 | 17021万 | -0.12 | -1.91% |
| 2021-04-09 | 6.36 | 6.38 | 6.24 | 6.28 | 254003手 | 16023万 | -0.04 | -0.63% |
| 2021-04-08 | 6.40 | 6.42 | 6.31 | 6.32 | 302796手 | 19207万 | -0.10 | -1.56% |
| 2021-04-07 | 6.45 | 6.46 | 6.36 | 6.42 | 371838手 | 23788万 | -0.08 | -1.23% |
| 2021-04-06 | 6.32 | 6.56 | 6.31 | 6.50 | 630122手 | 40710万 | 0.20 | 3.17% |
| 2021-04-02 | 6.29 | 6.44 | 6.17 | 6.30 | 441556手 | 27702万 | -0.06 | -0.94% |
| 2021-04-01 | 6.31 | 6.48 | 6.29 | 6.36 | 520426手 | 33282万 | 0.09 | 1.44% |
| 2021-03-31 | 6.28 | 6.49 | 6.23 | 6.27 | 350898手 | 22209万 | 0.07 | 1.13% |
| 2021-03-30 | 6.18 | 6.24 | 6.17 | 6.20 | 218424手 | 13530万 | -0.06 | -0.96% |
| 2021-03-29 | 6.31 | 6.31 | 6.18 | 6.26 | 309405手 | 19267万 | -0.07 | -1.11% |
2319.12 (1.00%)
19664.10 -1.06%
