| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | 6.94 | 7.08 | 6.79 | 6.83 | 404453手 | 27925万 | -0.12 | -1.73% |
| 2020-11-27 | 7.16 | 7.18 | 6.80 | 6.95 | 704627手 | 49099万 | -0.20 | -2.80% |
| 2020-11-26 | 7.45 | 7.50 | 7.07 | 7.15 | 599800手 | 43422万 | -0.36 | -4.79% |
| 2020-11-25 | 7.85 | 8.03 | 7.47 | 7.51 | 618850手 | 47626万 | -0.34 | -4.33% |
| 2020-11-24 | 7.74 | 7.91 | 7.64 | 7.85 | 413573手 | 32192万 | 0.11 | 1.42% |
| 2020-11-23 | 7.68 | 8.04 | 7.46 | 7.74 | 634102手 | 49185万 | 0.28 | 3.75% |
| 2020-11-20 | 7.53 | 7.79 | 7.23 | 7.46 | 674546手 | 50999万 | -0.05 | -0.67% |
| 2020-11-19 | 7.55 | 7.64 | 7.41 | 7.51 | 369523手 | 27757万 | -0.03 | -0.40% |
| 2020-11-18 | 7.83 | 7.83 | 7.48 | 7.54 | 524417手 | 39884万 | -0.23 | -2.96% |
| 2020-11-17 | 7.89 | 8.00 | 7.48 | 7.77 | 719790手 | 55276万 | -0.06 | -0.77% |
| 2020-11-16 | 8.09 | 8.23 | 7.80 | 7.83 | 711107手 | 56857万 | -0.22 | -2.73% |
| 2020-11-13 | 7.90 | 8.20 | 7.90 | 8.05 | 603768手 | 48769万 | 0.17 | 2.16% |
| 2020-11-12 | 7.88 | 8.00 | 7.76 | 7.88 | 476566手 | 37507万 | 0.17 | 2.21% |
| 2020-11-11 | 7.80 | 8.22 | 7.66 | 7.71 | 877712手 | 69731万 | 0.01 | 0.13% |
| 2020-11-10 | 7.89 | 7.98 | 7.68 | 7.70 | 639461手 | 49666万 | -0.22 | -2.78% |
| 2020-11-09 | 8.00 | 8.07 | 7.71 | 7.92 | 692958手 | 54833万 | -0.05 | -0.63% |
| 2020-11-06 | 7.69 | 8.13 | 7.56 | 7.97 | 1185307手 | 92482万 | 0.31 | 4.05% |
| 2020-11-05 | 7.08 | 7.66 | 7.02 | 7.66 | 1196433手 | 90142万 | 0.70 | 10.06% |
| 2020-11-04 | 6.73 | 7.05 | 6.69 | 6.96 | 484485手 | 33473万 | 0.16 | 2.35% |
| 2020-11-03 | 6.77 | 6.95 | 6.64 | 6.80 | 467166手 | 31615万 | 0.03 | 0.44% |
| 2020-11-02 | 6.37 | 6.87 | 6.25 | 6.77 | 699005手 | 46272万 | 0.41 | 6.45% |
| 2020-10-30 | 6.21 | 6.63 | 6.20 | 6.36 | 591166手 | 38078万 | 0.18 | 2.91% |
| 2020-10-29 | 6.26 | 6.33 | 6.10 | 6.18 | 444010手 | 27628万 | -0.25 | -3.89% |
| 2020-10-28 | 6.50 | 6.54 | 6.29 | 6.43 | 476365手 | 30523万 | -0.06 | -0.92% |
| 2020-10-27 | 6.16 | 6.64 | 6.16 | 6.49 | 578965手 | 37168万 | 0.31 | 5.02% |
| 2020-10-26 | 6.14 | 6.33 | 6.00 | 6.18 | 475970手 | 29443万 | 0.11 | 1.81% |
| 2020-10-23 | 6.16 | 6.38 | 6.05 | 6.07 | 494797手 | 30646万 | -0.04 | -0.66% |
| 2020-10-22 | 5.92 | 6.18 | 5.84 | 6.11 | 444166手 | 26790万 | 0.18 | 3.04% |
| 2020-10-21 | 6.23 | 6.28 | 5.86 | 5.93 | 511256手 | 30689万 | -0.22 | -3.58% |
| 2020-10-20 | 6.14 | 6.17 | 6.02 | 6.15 | 303956手 | 18527万 | 0.04 | 0.66% |
| 2020-10-19 | 6.30 | 6.34 | 6.07 | 6.11 | 442889手 | 27424万 | -0.08 | -1.29% |
| 2020-10-16 | 6.61 | 6.65 | 6.15 | 6.19 | 518281手 | 32556万 | -0.26 | -4.03% |
| 2020-10-15 | 6.56 | 6.88 | 6.42 | 6.45 | 723935手 | 47947万 | 0.02 | 0.31% |
| 2020-10-14 | 6.54 | 6.63 | 6.32 | 6.43 | 512989手 | 33124万 | 0.02 | 0.31% |
| 2020-10-13 | 6.36 | 6.52 | 6.22 | 6.41 | 982352手 | 62776万 | -0.01 | -0.16% |
| 2020-10-12 | 5.94 | 6.42 | 5.92 | 6.42 | 857198手 | 54356万 | 0.58 | 9.93% |
| 2020-10-09 | 5.48 | 5.89 | 5.41 | 5.84 | 725954手 | 41547万 | 0.49 | 9.16% |
| 2020-09-30 | 5.32 | 5.36 | 5.25 | 5.35 | 145370手 | 7715万 | 0.04 | 0.75% |
| 2020-09-29 | 5.39 | 5.41 | 5.30 | 5.31 | 187039手 | 9984万 | -0.06 | -1.12% |
| 2020-09-28 | 5.32 | 5.52 | 5.29 | 5.37 | 285216手 | 15384万 | 0.12 | 2.29% |
| 2020-09-25 | 5.35 | 5.37 | 5.21 | 5.25 | 190222手 | 10011万 | -0.08 | -1.50% |
| 2020-09-24 | 5.40 | 5.57 | 5.30 | 5.33 | 310620手 | 16749万 | -0.19 | -3.44% |
| 2020-09-23 | 5.50 | 5.53 | 5.35 | 5.52 | 282827手 | 15413万 | 0.04 | 0.73% |
| 2020-09-22 | 5.60 | 5.65 | 5.47 | 5.48 | 274276手 | 15202万 | -0.22 | -3.86% |
| 2020-09-21 | 5.72 | 5.88 | 5.65 | 5.70 | 303380手 | 17406万 | -0.01 | -0.17% |
| 2020-09-18 | 5.71 | 5.77 | 5.63 | 5.71 | 300697手 | 17143万 | 0.01 | 0.17% |
| 2020-09-17 | 5.81 | 5.88 | 5.66 | 5.70 | 414908手 | 23881万 | -0.08 | -1.38% |
| 2020-09-16 | 5.84 | 5.92 | 5.72 | 5.78 | 387347手 | 22440万 | -0.05 | -0.86% |
| 2020-09-15 | 5.76 | 5.91 | 5.70 | 5.83 | 567840手 | 33065万 | 0.07 | 1.22% |
| 2020-09-14 | 5.26 | 5.78 | 5.24 | 5.76 | 720868手 | 40599万 | 0.51 | 9.71% |
| 2020-09-11 | 5.17 | 5.25 | 5.10 | 5.25 | 199774手 | 10361万 | 0.06 | 1.16% |
| 2020-09-10 | 5.45 | 5.48 | 5.18 | 5.19 | 331648手 | 17643万 | -0.22 | -4.07% |
| 2020-09-09 | 5.62 | 5.71 | 5.40 | 5.41 | 367277手 | 20342万 | -0.23 | -4.08% |
| 2020-09-08 | 5.57 | 5.69 | 5.53 | 5.64 | 262258手 | 14722万 | 0.08 | 1.44% |
| 2020-09-07 | 5.61 | 5.84 | 5.52 | 5.56 | 412676手 | 23469万 | -0.05 | -0.89% |
| 2020-09-04 | 5.50 | 5.66 | 5.46 | 5.61 | 286653手 | 15993万 | -0.02 | -0.35% |
| 2020-09-03 | 5.85 | 5.87 | 5.59 | 5.63 | 434573手 | 24810万 | -0.23 | -3.92% |
| 2020-09-02 | 5.81 | 5.95 | 5.75 | 5.86 | 584056手 | 34211万 | 0.04 | 0.69% |
| 2020-09-01 | 5.46 | 5.91 | 5.36 | 5.82 | 795402手 | 45061万 | 0.35 | 6.40% |
| 2020-08-31 | 5.41 | 5.58 | 5.28 | 5.47 | 446176手 | 24517万 | 0.09 | 1.67% |
| 2020-08-28 | 5.42 | 5.43 | 5.27 | 5.38 | 276116手 | 14774万 | -0.07 | -1.28% |
| 2020-08-27 | 5.31 | 5.49 | 5.30 | 5.45 | 350226手 | 18991万 | 0.17 | 3.22% |
| 2020-08-26 | 5.47 | 5.52 | 5.26 | 5.28 | 302169手 | 16200万 | -0.21 | -3.83% |
| 2020-08-25 | 5.41 | 5.58 | 5.37 | 5.49 | 447702手 | 24529万 | 0.03 | 0.55% |
| 2020-08-24 | 5.32 | 5.53 | 5.32 | 5.46 | 381581手 | 20720万 | 0.12 | 2.25% |
| 2020-08-21 | 5.22 | 5.48 | 5.22 | 5.34 | 434017手 | 23200万 | 0.15 | 2.89% |
| 2020-08-20 | 5.15 | 5.44 | 5.13 | 5.19 | 430633手 | 22728万 | -0.11 | -2.08% |
| N 2020-08-19 | 5.38 | 5.52 | 5.25 | 5.30 | 423445手 | 22763万 | -0.10 | -1.85% |
| 2020-08-18 | 5.27 | 5.70 | 5.26 | 5.40 | 749134手 | 41153万 | 0.15 | 2.86% |
| 2020-08-17 | 5.17 | 5.28 | 5.12 | 5.25 | 395278手 | 20601万 | 0.09 | 1.74% |
| 2020-08-14 | 5.14 | 5.19 | 5.04 | 5.16 | 365469手 | 18724万 | 0.06 | 1.18% |
| 2020-08-13 | 4.93 | 5.36 | 4.92 | 5.10 | 591571手 | 30638万 | 0.19 | 3.87% |
| 2020-08-12 | 4.92 | 4.98 | 4.75 | 4.91 | 284599手 | 13825万 | 0.06 | 1.24% |
| 2020-08-11 | 5.08 | 5.10 | 4.83 | 4.85 | 323906手 | 16047万 | -0.23 | -4.53% |
| 2020-08-10 | 5.05 | 5.13 | 4.99 | 5.08 | 243489手 | 12332万 | 0.02 | 0.40% |
| 2020-08-07 | 5.15 | 5.18 | 4.95 | 5.06 | 316855手 | 15976万 | -0.13 | -2.50% |
| 2020-08-06 | 5.22 | 5.26 | 5.10 | 5.19 | 238107手 | 12293万 | -0.04 | -0.77% |
| N 2020-08-05 | 5.20 | 5.24 | 5.08 | 5.23 | 354072手 | 18332万 | 0.05 | 0.96% |
| 2020-08-04 | 5.20 | 5.30 | 5.13 | 5.18 | 439205手 | 22844万 | -0.02 | -0.39% |
| 2020-08-03 | 4.85 | 5.26 | 4.81 | 5.20 | 523001手 | 26511万 | 0.35 | 7.22% |
| 2020-07-31 | 4.66 | 4.86 | 4.65 | 4.85 | 286904手 | 13737万 | 0.16 | 3.41% |
| 2020-07-30 | 4.76 | 4.78 | 4.68 | 4.69 | 198919手 | 9393万 | -0.08 | -1.68% |
| 2020-07-29 | 4.68 | 4.77 | 4.66 | 4.77 | 211854手 | 10025万 | 0.06 | 1.27% |
| 2020-07-28 | 4.60 | 4.77 | 4.60 | 4.71 | 229356手 | 10775万 | 0.14 | 3.06% |
| 2020-07-27 | 4.64 | 4.67 | 4.50 | 4.57 | 236632手 | 10819万 | -0.05 | -1.08% |
| 2020-07-24 | 4.90 | 4.92 | 4.57 | 4.62 | 470151手 | 22314万 | -0.31 | -6.29% |
| 2020-07-23 | 5.07 | 5.07 | 4.80 | 4.93 | 325230手 | 16007万 | -0.12 | -2.38% |
| 2020-07-22 | 4.99 | 5.11 | 4.92 | 5.05 | 364047手 | 18308万 | 0.07 | 1.41% |
| 2020-07-21 | 4.99 | 5.09 | 4.95 | 4.98 | 238043手 | 11907万 | 0.02 | 0.40% |
| 2020-07-20 | 4.85 | 4.97 | 4.78 | 4.96 | 300189手 | 14663万 | 0.16 | 3.33% |
| 2020-07-17 | 4.92 | 4.95 | 4.75 | 4.80 | 424638手 | 20457万 | -0.09 | -1.84% |
| 2020-07-16 | 5.23 | 5.23 | 4.88 | 4.89 | 544913手 | 27634万 | -0.29 | -5.60% |
| 2020-07-15 | 5.49 | 5.56 | 5.17 | 5.18 | 575085手 | 30758万 | -0.31 | -5.65% |
| 2020-07-14 | 5.60 | 5.69 | 5.31 | 5.49 | 554901手 | 30546万 | -0.16 | -2.83% |
| 2020-07-13 | 5.47 | 5.74 | 5.40 | 5.65 | 711770手 | 39642万 | 0.28 | 5.21% |
| 2020-07-10 | 5.54 | 5.65 | 5.36 | 5.37 | 462149手 | 25328万 | -0.19 | -3.42% |
| 2020-07-09 | 5.33 | 5.65 | 5.31 | 5.56 | 650110手 | 35920万 | 0.23 | 4.32% |
| 2020-07-08 | 5.32 | 5.39 | 5.23 | 5.33 | 510555手 | 27060万 | 0.04 | 0.76% |
| 2020-07-07 | 5.40 | 5.58 | 5.26 | 5.29 | 662758手 | 35929万 | 0.00 | 0.00% |
| 2020-07-06 | 5.07 | 5.31 | 5.05 | 5.29 | 606494手 | 31632万 | 0.23 | 4.54% |
| 2020-07-03 | 5.16 | 5.18 | 5.00 | 5.06 | 360012手 | 18223万 | -0.03 | -0.59% |
| 2020-07-02 | 4.95 | 5.09 | 4.83 | 5.09 | 413520手 | 20746万 | 0.14 | 2.83% |
| N 2020-07-01 | 4.96 | 5.13 | 4.86 | 4.95 | 410376手 | 20398万 | 0.07 | 1.43% |
| 2020-06-30 | 4.90 | 4.98 | 4.85 | 4.88 | 282225手 | 13849万 | 0.03 | 0.62% |
| 2020-06-29 | 5.00 | 5.05 | 4.80 | 4.85 | 335117手 | 16395万 | -0.07 | -1.42% |
| N 2020-06-24 | 5.12 | 5.12 | 4.88 | 4.92 | 393340手 | 19580万 | -0.15 | -2.96% |
| 2020-06-23 | 5.25 | 5.25 | 5.02 | 5.07 | 455140手 | 23161万 | -0.11 | -2.12% |
| 2020-06-22 | 4.90 | 5.36 | 4.89 | 5.18 | 737693手 | 37915万 | 0.28 | 5.71% |
| 2020-06-19 | 4.78 | 5.04 | 4.78 | 4.90 | 528283手 | 26131万 | 0.10 | 2.08% |
| 2020-06-18 | 4.78 | 4.95 | 4.70 | 4.80 | 471414手 | 22751万 | 0.01 | 0.21% |
| 2020-06-17 | 4.57 | 4.88 | 4.53 | 4.79 | 828672手 | 39244万 | 0.13 | 2.79% |
| 2020-06-16 | 4.35 | 4.66 | 4.34 | 4.66 | 657936手 | 29981万 | 0.42 | 9.91% |
| N 2020-06-15 | 4.30 | 4.37 | 4.21 | 4.24 | 205598手 | 8807万 | -0.08 | -1.85% |
| 2020-06-12 | 4.28 | 4.36 | 4.28 | 4.32 | 190045手 | 8220万 | -0.08 | -1.82% |
| 2020-06-11 | 4.34 | 4.52 | 4.33 | 4.40 | 276327手 | 12244万 | 0.05 | 1.15% |
| 2020-06-10 | 4.43 | 4.45 | 4.33 | 4.35 | 173594手 | 7584万 | -0.08 | -1.81% |
| 2020-06-09 | 4.50 | 4.50 | 4.40 | 4.43 | 136498手 | 6046万 | -0.05 | -1.12% |
| 2020-06-08 | 4.48 | 4.55 | 4.45 | 4.48 | 101582手 | 4556万 | 0.00 | 0.00% |
| 2020-06-05 | 4.51 | 4.52 | 4.43 | 4.48 | 127181手 | 5677万 | -0.02 | -0.44% |
| 2020-06-04 | 4.48 | 4.58 | 4.46 | 4.50 | 233956手 | 10583万 | 0.04 | 0.90% |
| 2020-06-03 | 4.60 | 4.60 | 4.45 | 4.46 | 254498手 | 11507万 | -0.10 | -2.19% |
| 2020-06-02 | 4.59 | 4.63 | 4.55 | 4.56 | 223200手 | 10223万 | 0.00 | 0.00% |
| 2020-06-01 | 4.43 | 4.60 | 4.40 | 4.56 | 284935手 | 12875万 | 0.17 | 3.87% |
2319.12 (1.00%)
19664.10 -1.06%
