| 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 | 9.19 | 9.25 | 8.82 | 8.83 | 88030手 | 7906万 | -0.37 | -4.02% |
| 2021-09-23 | 9.08 | 9.28 | 9.08 | 9.20 | 73662手 | 6772万 | 0.12 | 1.32% |
| 2021-09-22 | 8.97 | 9.28 | 8.97 | 9.08 | 94966手 | 8663万 | -0.02 | -0.22% |
| 2021-09-17 | 9.53 | 9.60 | 8.93 | 9.10 | 236974手 | 21718万 | -0.43 | -4.51% |
| 2021-09-16 | 9.78 | 9.96 | 9.51 | 9.53 | 162127手 | 15750万 | -0.13 | -1.35% |
| 2021-09-15 | 9.41 | 9.72 | 9.33 | 9.66 | 155276手 | 14918万 | 0.22 | 2.33% |
| 2021-09-14 | 9.70 | 9.82 | 9.41 | 9.44 | 131925手 | 12677万 | -0.20 | -2.08% |
| 2021-09-13 | 9.57 | 9.69 | 9.35 | 9.64 | 126618手 | 12112万 | 0.08 | 0.84% |
| 2021-09-10 | 9.74 | 9.80 | 9.50 | 9.56 | 158547手 | 15219万 | -0.19 | -1.95% |
| 2021-09-09 | 9.82 | 10.00 | 9.68 | 9.75 | 146631手 | 14386万 | -0.13 | -1.32% |
| 2021-09-08 | 9.87 | 10.11 | 9.83 | 9.88 | 197409手 | 19584万 | -0.01 | -0.10% |
| 2021-09-07 | 9.70 | 10.04 | 9.51 | 9.89 | 221469手 | 21872万 | 0.32 | 3.34% |
| 2021-09-06 | 9.54 | 9.66 | 9.34 | 9.57 | 151523手 | 14396万 | 0.01 | 0.10% |
| 2021-09-03 | 9.70 | 9.78 | 9.50 | 9.56 | 225834手 | 21714万 | -0.32 | -3.24% |
| 2021-09-02 | 9.40 | 9.96 | 9.25 | 9.88 | 255396手 | 24667万 | 0.52 | 5.56% |
| 2021-09-01 | 9.22 | 9.69 | 9.22 | 9.36 | 277382手 | 26311万 | 0.10 | 1.08% |
| 2021-08-31 | 9.04 | 9.45 | 8.78 | 9.26 | 201465手 | 18513万 | 0.01 | 0.11% |
| 2021-08-30 | 8.94 | 9.59 | 8.90 | 9.25 | 221186手 | 20529万 | 0.37 | 4.17% |
| 2021-08-27 | 8.88 | 9.03 | 8.80 | 8.88 | 104883手 | 9357万 | -0.03 | -0.34% |
| 2021-08-26 | 8.95 | 9.05 | 8.77 | 8.91 | 117163手 | 10443万 | -0.08 | -0.89% |
| 2021-08-25 | 8.92 | 9.04 | 8.87 | 8.99 | 92698手 | 8297万 | -0.05 | -0.55% |
| 2021-08-24 | 9.10 | 9.18 | 8.98 | 9.04 | 126878手 | 11507万 | -0.04 | -0.44% |
| 2021-08-23 | 8.62 | 9.17 | 8.60 | 9.08 | 193780手 | 17354万 | 0.48 | 5.58% |
| 2021-08-20 | 8.76 | 8.79 | 8.45 | 8.60 | 145125手 | 12462万 | -0.19 | -2.16% |
| 2021-08-19 | 8.74 | 8.83 | 8.64 | 8.79 | 103224手 | 9040万 | 0.04 | 0.46% |
| 2021-08-18 | 8.80 | 8.90 | 8.62 | 8.75 | 143746手 | 12581万 | -0.07 | -0.79% |
| 2021-08-17 | 9.00 | 9.20 | 8.75 | 8.82 | 203435手 | 18241万 | -0.19 | -2.11% |
| 2021-08-16 | 10.00 | 10.04 | 9.01 | 9.01 | 459337手 | 42348万 | -1.00 | -9.99% |
| 2021-08-13 | 10.06 | 10.07 | 9.92 | 10.01 | 136627手 | 13651万 | -0.11 | -1.09% |
| 2021-08-12 | 10.28 | 10.38 | 10.00 | 10.12 | 182853手 | 18500万 | -0.18 | -1.75% |
| 2021-08-11 | 10.00 | 10.30 | 9.89 | 10.30 | 209278手 | 21295万 | 0.23 | 2.28% |
| 2021-08-10 | 9.88 | 10.33 | 9.86 | 10.07 | 227611手 | 23063万 | 0.11 | 1.10% |
| 2021-08-09 | 9.71 | 10.20 | 9.61 | 9.96 | 241243手 | 23998万 | 0.18 | 1.84% |
| 2021-08-06 | 9.62 | 9.88 | 9.55 | 9.78 | 212645手 | 20635万 | 0.15 | 1.56% |
| 2021-08-05 | 9.89 | 9.91 | 9.56 | 9.63 | 174576手 | 16915万 | -0.25 | -2.53% |
| 2021-08-04 | 9.68 | 10.05 | 9.68 | 9.88 | 191870手 | 18953万 | 0.17 | 1.75% |
| 2021-08-03 | 9.93 | 10.17 | 9.60 | 9.71 | 221065手 | 21949万 | -0.31 | -3.09% |
| 2021-08-02 | 10.15 | 10.39 | 9.92 | 10.02 | 279369手 | 28247万 | 0.06 | 0.60% |
| 2021-07-30 | 9.79 | 10.48 | 9.70 | 9.96 | 329959手 | 33344万 | 0.12 | 1.22% |
| 2021-07-29 | 9.82 | 10.15 | 9.44 | 9.84 | 395113手 | 38609万 | 0.14 | 1.44% |
| 2021-07-28 | 10.20 | 10.24 | 9.20 | 9.70 | 453824手 | 43630万 | -0.37 | -3.67% |
| 2021-07-27 | 10.63 | 10.81 | 9.87 | 10.07 | 452773手 | 47326万 | -0.56 | -5.27% |
| 2021-07-26 | 10.30 | 11.19 | 10.30 | 10.63 | 661869手 | 71363万 | 0.02 | 0.19% |
| 2021-07-23 | 10.88 | 11.05 | 10.42 | 10.61 | 759240手 | 81538万 | -0.17 | -1.58% |
| 2021-07-22 | 9.90 | 10.78 | 9.90 | 10.78 | 440954手 | 46494万 | 0.98 | 10.00% |
| 2021-07-21 | 8.88 | 9.80 | 8.73 | 9.80 | 603276手 | 57469万 | 0.89 | 9.99% |
| 2021-07-20 | 8.42 | 8.92 | 8.32 | 8.91 | 261072手 | 22725万 | 0.39 | 4.58% |
| 2021-07-19 | 8.45 | 8.67 | 8.42 | 8.52 | 105636手 | 9012万 | 0.03 | 0.35% |
| 2021-07-16 | 8.37 | 8.63 | 8.31 | 8.49 | 151702手 | 12943万 | 0.12 | 1.43% |
| 2021-07-15 | 8.30 | 8.51 | 8.18 | 8.37 | 113993手 | 9510万 | 0.09 | 1.09% |
| 2021-07-14 | 8.40 | 8.45 | 8.25 | 8.28 | 97276手 | 8096万 | -0.12 | -1.43% |
| 2021-07-13 | 8.50 | 8.56 | 8.37 | 8.40 | 96823手 | 8176万 | -0.08 | -0.94% |
| 2021-07-12 | 8.58 | 8.65 | 8.44 | 8.48 | 143054手 | 12177万 | 0.03 | 0.35% |
| 2021-07-09 | 8.17 | 8.55 | 8.17 | 8.45 | 181575手 | 15238万 | 0.19 | 2.30% |
| 2021-07-08 | 7.92 | 8.26 | 7.91 | 8.26 | 197025手 | 16063万 | 0.36 | 4.56% |
| 2021-07-07 | 7.87 | 7.92 | 7.81 | 7.90 | 70756手 | 5564万 | 0.01 | 0.13% |
| 2021-07-06 | 7.92 | 7.94 | 7.80 | 7.89 | 76817手 | 6038万 | -0.03 | -0.38% |
| 2021-07-05 | 7.91 | 8.02 | 7.80 | 7.92 | 119813手 | 9463万 | 0.03 | 0.38% |
| 2021-07-02 | 8.12 | 8.23 | 7.77 | 7.89 | 161574手 | 12949万 | -0.28 | -3.43% |
| 2021-07-01 | 8.35 | 8.39 | 8.15 | 8.17 | 79028手 | 6533万 | -0.22 | -2.62% |
| 2021-06-30 | 8.35 | 8.55 | 8.27 | 8.39 | 114689手 | 9633万 | 0.17 | 2.07% |
| 2021-06-29 | 8.33 | 8.35 | 8.18 | 8.22 | 62722手 | 5177万 | -0.13 | -1.56% |
| 2021-06-28 | 8.13 | 8.47 | 8.06 | 8.35 | 113523手 | 9399万 | 0.22 | 2.71% |
| 2021-06-25 | 8.18 | 8.27 | 8.13 | 8.13 | 63703手 | 5215万 | -0.05 | -0.61% |
| 2021-06-24 | 8.28 | 8.31 | 8.17 | 8.18 | 67925手 | 5592万 | -0.13 | -1.56% |
| 2021-06-23 | 8.14 | 8.34 | 8.09 | 8.31 | 90882手 | 7479万 | 0.17 | 2.09% |
| 2021-06-22 | 8.21 | 8.24 | 8.12 | 8.14 | 56552手 | 4623万 | -0.07 | -0.85% |
| 2021-06-21 | 8.02 | 8.26 | 8.02 | 8.21 | 89501手 | 7317万 | 0.12 | 1.48% |
| 2021-06-18 | 7.87 | 8.10 | 7.80 | 8.09 | 79584手 | 6346万 | 0.19 | 2.40% |
| 2021-06-17 | 7.86 | 7.92 | 7.79 | 7.90 | 57834手 | 4539万 | 0.03 | 0.38% |
| 2021-06-16 | 8.08 | 8.13 | 7.81 | 7.87 | 75414手 | 5999万 | -0.27 | -3.32% |
| 2021-06-15 | 8.01 | 8.27 | 8.01 | 8.14 | 84630手 | 6894万 | 0.05 | 0.62% |
| 2021-06-11 | 8.09 | 8.44 | 8.04 | 8.09 | 132379手 | 10904万 | 0.12 | 1.51% |
| 2021-06-10 | 7.95 | 8.03 | 7.87 | 7.97 | 60868手 | 4840万 | -0.01 | -0.12% |
| 2021-06-09 | 7.95 | 8.07 | 7.94 | 7.98 | 44922手 | 3595万 | 0.00 | 0.00% |
| 2021-06-08 | 8.06 | 8.20 | 7.97 | 7.98 | 65605手 | 5283万 | -0.15 | -1.84% |
| 2021-06-07 | 8.11 | 8.18 | 7.99 | 8.13 | 63620手 | 5135万 | -0.04 | -0.49% |
| 2021-06-04 | 8.18 | 8.21 | 8.04 | 8.17 | 74971手 | 6092万 | -0.08 | -0.97% |
| 2021-06-03 | 8.28 | 8.29 | 8.18 | 8.25 | 82345手 | 6778万 | -0.04 | -0.48% |
| 2021-06-02 | 8.06 | 8.33 | 7.95 | 8.29 | 155487手 | 12754万 | 0.24 | 2.98% |
| 2021-06-01 | 7.92 | 8.09 | 7.83 | 8.05 | 62059手 | 4951万 | 0.10 | 1.26% |
| 2021-05-31 | 7.93 | 8.04 | 7.91 | 7.95 | 48547手 | 3862万 | 0.03 | 0.38% |
| 2021-05-28 | 8.01 | 8.05 | 7.85 | 7.92 | 67514手 | 5351万 | -0.09 | -1.12% |
| 2021-05-27 | 7.79 | 8.09 | 7.75 | 8.01 | 113393手 | 9021万 | 0.20 | 2.56% |
| 2021-05-26 | 7.72 | 7.82 | 7.68 | 7.81 | 53593手 | 4161万 | 0.10 | 1.30% |
| 2021-05-25 | 7.68 | 7.72 | 7.65 | 7.71 | 37642手 | 2893万 | -0.02 | -0.26% |
| 2021-05-24 | 7.73 | 7.78 | 7.62 | 7.73 | 49925手 | 3844万 | -0.02 | -0.26% |
| 2021-05-21 | 7.78 | 7.84 | 7.73 | 7.75 | 58670手 | 4566万 | -0.04 | -0.51% |
| 2021-05-20 | 7.67 | 7.84 | 7.65 | 7.79 | 67674手 | 5257万 | 0.08 | 1.04% |
| 2021-05-19 | 7.65 | 7.74 | 7.63 | 7.71 | 53228手 | 4091万 | 0.00 | 0.00% |
| 2021-05-18 | 7.61 | 7.76 | 7.56 | 7.71 | 56284手 | 4321万 | 0.12 | 1.58% |
| 2021-05-17 | 7.67 | 7.70 | 7.58 | 7.59 | 44545手 | 3393万 | -0.11 | -1.43% |
| 2021-05-14 | 7.59 | 7.75 | 7.56 | 7.70 | 53874手 | 4132万 | 0.12 | 1.58% |
| 2021-05-13 | 7.62 | 7.66 | 7.55 | 7.58 | 47706手 | 3620万 | -0.09 | -1.17% |
| 2021-05-12 | 7.55 | 7.68 | 7.52 | 7.67 | 34935手 | 2661万 | 0.08 | 1.05% |
| 2021-05-11 | 7.63 | 7.66 | 7.47 | 7.59 | 43365手 | 3278万 | -0.08 | -1.04% |
| 2021-05-10 | 7.61 | 7.74 | 7.59 | 7.67 | 50447手 | 3860万 | 0.00 | 0.00% |
| 2021-05-07 | 7.69 | 7.78 | 7.61 | 7.67 | 49103手 | 3773万 | -0.06 | -0.78% |
| 2021-05-06 | 7.68 | 7.85 | 7.62 | 7.73 | 75404手 | 5826万 | 0.03 | 0.39% |
| 2021-04-30 | 7.51 | 7.75 | 7.41 | 7.70 | 109442手 | 8321万 | 0.31 | 4.20% |
| 2021-04-29 | 7.38 | 7.50 | 7.30 | 7.39 | 45261手 | 3356万 | 0.02 | 0.27% |
| 2021-04-28 | 7.35 | 7.41 | 7.31 | 7.37 | 19298手 | 1422万 | 0.00 | 0.00% |
| 2021-04-27 | 7.35 | 7.39 | 7.28 | 7.37 | 28856手 | 2113万 | 0.03 | 0.41% |
| 2021-04-26 | 7.53 | 7.56 | 7.31 | 7.34 | 79671手 | 5895万 | -0.15 | -2.00% |
| 2021-04-23 | 7.54 | 7.56 | 7.43 | 7.49 | 28065手 | 2100万 | -0.06 | -0.80% |
| 2021-04-22 | 7.55 | 7.68 | 7.53 | 7.55 | 35638手 | 2703万 | 0.01 | 0.13% |
| 2021-04-21 | 7.60 | 7.63 | 7.53 | 7.54 | 32679手 | 2475万 | -0.09 | -1.18% |
| 2021-04-20 | 7.65 | 7.80 | 7.60 | 7.63 | 47815手 | 3678万 | -0.05 | -0.65% |
| 2021-04-19 | 7.50 | 7.71 | 7.48 | 7.68 | 61476手 | 4680万 | 0.16 | 2.13% |
| 2021-04-16 | 7.42 | 7.56 | 7.38 | 7.52 | 60619手 | 4507万 | 0.13 | 1.76% |
| 2021-04-15 | 7.50 | 7.52 | 7.38 | 7.39 | 45022手 | 3336万 | -0.14 | -1.86% |
| 2021-04-14 | 7.48 | 7.55 | 7.44 | 7.53 | 18551手 | 1392万 | 0.07 | 0.94% |
| 2021-04-13 | 7.45 | 7.52 | 7.41 | 7.46 | 24416手 | 1822万 | 0.00 | 0.00% |
| 2021-04-12 | 7.60 | 7.70 | 7.40 | 7.46 | 42592手 | 3210万 | -0.14 | -1.84% |
| 2021-04-09 | 7.58 | 7.65 | 7.50 | 7.60 | 23548手 | 1785万 | 0.03 | 0.40% |
| 2021-04-08 | 7.68 | 7.74 | 7.56 | 7.57 | 34565手 | 2645万 | -0.13 | -1.69% |
| 2021-04-07 | 7.75 | 7.80 | 7.68 | 7.70 | 39896手 | 3081万 | -0.07 | -0.90% |
| 2021-04-06 | 7.56 | 7.87 | 7.51 | 7.77 | 71638手 | 5532万 | 0.23 | 3.05% |
| 2021-04-02 | 7.42 | 7.55 | 7.33 | 7.54 | 53900手 | 4018万 | 0.15 | 2.03% |
| 2021-04-01 | 7.38 | 7.41 | 7.27 | 7.39 | 46432手 | 3402万 | 0.01 | 0.14% |
| 2021-03-31 | 7.47 | 7.50 | 7.30 | 7.38 | 78915手 | 5816万 | -0.12 | -1.60% |
| 2021-03-30 | 7.82 | 7.82 | 7.49 | 7.50 | 91341手 | 6913万 | -0.30 | -3.85% |
| 2021-03-29 | 7.85 | 7.88 | 7.75 | 7.80 | 26492手 | 2070万 | -0.04 | -0.51% |
| 2021-03-26 | 7.75 | 7.86 | 7.75 | 7.84 | 28394手 | 2220万 | 0.09 | 1.16% |
| 2021-03-25 | 7.99 | 8.03 | 7.73 | 7.75 | 56446手 | 4411万 | -0.26 | -3.25% |
2319.12 (1.00%)
19664.10 -1.06%
