| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-27 | 5.64 | 5.77 | 5.21 | 5.29 | 480124手 | 25998万 | -0.29 | -5.20% |
| 2021-09-24 | 5.91 | 5.96 | 5.55 | 5.58 | 593912手 | 33836万 | -0.41 | -6.84% |
| 2021-09-23 | 6.22 | 6.28 | 5.79 | 5.99 | 695850手 | 41841万 | -0.07 | -1.16% |
| 2021-09-22 | 5.68 | 6.08 | 5.63 | 6.06 | 692671手 | 41217万 | 0.37 | 6.50% |
| 2021-09-17 | 5.76 | 6.12 | 5.55 | 5.69 | 726201手 | 42507万 | -0.22 | -3.72% |
| 2021-09-16 | 6.13 | 6.20 | 5.90 | 5.91 | 792233手 | 48118万 | -0.07 | -1.17% |
| 2021-09-15 | 5.79 | 6.10 | 5.75 | 5.98 | 692386手 | 41303万 | 0.16 | 2.75% |
| 2021-09-14 | 5.90 | 6.05 | 5.76 | 5.82 | 678187手 | 39814万 | -0.21 | -3.48% |
| 2021-09-13 | 5.88 | 6.12 | 5.82 | 6.03 | 900731手 | 53897万 | 0.06 | 1.00% |
| 2021-09-10 | 6.14 | 6.17 | 5.90 | 5.97 | 1012814手 | 60977万 | -0.33 | -5.24% |
| 2021-09-09 | 6.04 | 6.45 | 5.95 | 6.30 | 1625275手 | 100789万 | 0.20 | 3.28% |
| 2021-09-08 | 5.59 | 6.20 | 5.56 | 6.10 | 1571342手 | 95461万 | 0.46 | 8.16% |
| 2021-09-07 | 5.43 | 5.65 | 5.36 | 5.64 | 807395手 | 44830万 | 0.26 | 4.83% |
| 2021-09-06 | 5.45 | 5.54 | 5.29 | 5.38 | 460243手 | 24739万 | -0.03 | -0.56% |
| 2021-09-03 | 5.50 | 5.58 | 5.32 | 5.41 | 550436手 | 29987万 | -0.20 | -3.56% |
| 2021-09-02 | 5.25 | 5.62 | 5.18 | 5.61 | 826029手 | 45567万 | 0.29 | 5.45% |
| 2021-09-01 | 5.65 | 5.89 | 5.25 | 5.32 | 914124手 | 50091万 | -0.29 | -5.17% |
| 2021-08-31 | 5.32 | 5.66 | 5.23 | 5.61 | 867117手 | 47627万 | 0.28 | 5.25% |
| 2021-08-30 | 5.23 | 5.39 | 5.13 | 5.33 | 593566手 | 31348万 | 0.15 | 2.90% |
| 2021-08-27 | 5.15 | 5.23 | 4.96 | 5.18 | 410681手 | 21075万 | -0.12 | -2.26% |
| 2021-08-26 | 5.15 | 5.36 | 5.13 | 5.30 | 672715手 | 35477万 | 0.09 | 1.73% |
| 2021-08-25 | 5.02 | 5.24 | 4.95 | 5.21 | 565602手 | 29218万 | 0.19 | 3.79% |
| 2021-08-24 | 5.00 | 5.06 | 4.95 | 5.02 | 349579手 | 17544万 | 0.11 | 2.24% |
| 2021-08-23 | 4.85 | 4.95 | 4.85 | 4.91 | 279929手 | 13713万 | 0.15 | 3.15% |
| 2021-08-20 | 4.85 | 4.85 | 4.71 | 4.76 | 162915手 | 7748万 | -0.06 | -1.25% |
| 2021-08-19 | 4.86 | 4.86 | 4.77 | 4.82 | 167559手 | 8060万 | -0.08 | -1.63% |
| 2021-08-18 | 4.88 | 4.91 | 4.81 | 4.90 | 194577手 | 9430万 | 0.02 | 0.41% |
| 2021-08-17 | 4.98 | 5.07 | 4.85 | 4.88 | 311661手 | 15390万 | -0.18 | -3.56% |
| 2021-08-16 | 5.11 | 5.18 | 5.03 | 5.06 | 300216手 | 15228万 | 0.03 | 0.60% |
| 2021-08-13 | 5.01 | 5.12 | 4.99 | 5.03 | 257945手 | 13024万 | -0.01 | -0.20% |
| 2021-08-12 | 5.00 | 5.08 | 4.94 | 5.04 | 310829手 | 15588万 | -0.05 | -0.98% |
| 2021-08-11 | 4.95 | 5.16 | 4.93 | 5.09 | 473149手 | 23998万 | 0.19 | 3.88% |
| 2021-08-10 | 4.84 | 4.95 | 4.82 | 4.90 | 267736手 | 13124万 | 0.04 | 0.82% |
| 2021-08-09 | 4.92 | 4.95 | 4.80 | 4.86 | 222129手 | 10785万 | -0.06 | -1.22% |
| 2021-08-06 | 4.83 | 4.95 | 4.73 | 4.92 | 286652手 | 13998万 | 0.04 | 0.82% |
| 2021-08-05 | 4.85 | 5.09 | 4.84 | 4.88 | 346052手 | 17122万 | 0.03 | 0.62% |
| 2021-08-04 | 4.78 | 4.87 | 4.75 | 4.85 | 228749手 | 11034万 | 0.10 | 2.10% |
| 2021-08-03 | 4.86 | 4.95 | 4.73 | 4.75 | 249513手 | 11999万 | -0.15 | -3.06% |
| 2021-08-02 | 4.80 | 4.92 | 4.60 | 4.90 | 291251手 | 13907万 | -0.02 | -0.41% |
| 2021-07-30 | 4.85 | 4.98 | 4.81 | 4.92 | 262364手 | 12850万 | 0.08 | 1.65% |
| 2021-07-29 | 4.81 | 4.89 | 4.71 | 4.84 | 258845手 | 12433万 | 0.06 | 1.25% |
| 2021-07-28 | 5.11 | 5.11 | 4.65 | 4.78 | 381064手 | 18388万 | -0.36 | -7.00% |
| 2021-07-27 | 5.18 | 5.35 | 5.12 | 5.14 | 335941手 | 17532万 | -0.11 | -2.10% |
| 2021-07-26 | 5.43 | 5.45 | 5.15 | 5.25 | 430490手 | 22738万 | -0.17 | -3.14% |
| 2021-07-23 | 5.32 | 5.68 | 5.31 | 5.42 | 611834手 | 33593万 | 0.10 | 1.88% |
| 2021-07-22 | 5.29 | 5.37 | 5.25 | 5.32 | 302172手 | 16021万 | 0.01 | 0.19% |
| 2021-07-21 | 5.29 | 5.40 | 5.24 | 5.31 | 341543手 | 18089万 | -0.08 | -1.48% |
| 2021-07-20 | 5.45 | 5.45 | 5.25 | 5.39 | 375435手 | 20089万 | -0.12 | -2.18% |
| 2021-07-19 | 5.56 | 5.70 | 5.47 | 5.51 | 440038手 | 24567万 | 0.08 | 1.47% |
| 2021-07-16 | 5.42 | 5.58 | 5.39 | 5.43 | 391495手 | 21469万 | 0.01 | 0.18% |
| 2021-07-15 | 5.50 | 5.58 | 5.35 | 5.42 | 456558手 | 24760万 | -0.18 | -3.21% |
| 2021-07-14 | 5.48 | 5.93 | 5.43 | 5.60 | 761557手 | 43004万 | 0.13 | 2.38% |
| 2021-07-13 | 5.34 | 5.51 | 5.24 | 5.47 | 529364手 | 28529万 | 0.16 | 3.01% |
| 2021-07-12 | 5.30 | 5.39 | 5.27 | 5.31 | 307260手 | 16369万 | 0.01 | 0.19% |
| 2021-07-09 | 5.18 | 5.33 | 5.16 | 5.30 | 325636手 | 17207万 | 0.12 | 2.32% |
| 2021-07-08 | 5.28 | 5.32 | 5.16 | 5.18 | 264250手 | 13765万 | -0.11 | -2.08% |
| 2021-07-07 | 5.30 | 5.33 | 5.25 | 5.29 | 196753手 | 10387万 | 0.00 | 0.00% |
| 2021-07-06 | 5.33 | 5.36 | 5.22 | 5.29 | 241782手 | 12736万 | -0.04 | -0.75% |
| 2021-07-05 | 5.13 | 5.35 | 5.13 | 5.33 | 335872手 | 17727万 | 0.21 | 4.10% |
| 2021-07-02 | 5.19 | 5.20 | 5.09 | 5.12 | 204209手 | 10448万 | -0.07 | -1.35% |
| 2021-07-01 | 5.22 | 5.29 | 5.18 | 5.19 | 216372手 | 11324万 | -0.06 | -1.14% |
| 2021-06-30 | 5.30 | 5.37 | 5.21 | 5.25 | 264486手 | 13957万 | -0.06 | -1.13% |
| 2021-06-29 | 5.34 | 5.40 | 5.30 | 5.31 | 262304手 | 14017万 | -0.06 | -1.12% |
| 2021-06-28 | 5.42 | 5.45 | 5.26 | 5.37 | 473228手 | 25360万 | -0.20 | -3.59% |
| 2021-06-25 | 5.50 | 5.65 | 5.47 | 5.57 | 359768手 | 20052万 | 0.04 | 0.72% |
| 2021-06-24 | 5.60 | 5.75 | 5.52 | 5.53 | 435390手 | 24392万 | -0.14 | -2.47% |
| 2021-06-23 | 5.68 | 5.83 | 5.60 | 5.67 | 562127手 | 31998万 | -0.07 | -1.22% |
| 2021-06-22 | 5.60 | 5.97 | 5.52 | 5.74 | 686057手 | 38947万 | 0.15 | 2.68% |
| 2021-06-21 | 5.42 | 5.65 | 5.38 | 5.59 | 419375手 | 23187万 | 0.11 | 2.01% |
| 2021-06-18 | 5.44 | 5.57 | 5.32 | 5.48 | 412050手 | 22444万 | -0.02 | -0.36% |
| 2021-06-17 | 5.43 | 5.62 | 5.27 | 5.50 | 471878手 | 25859万 | -0.01 | -0.18% |
| 2021-06-16 | 5.38 | 5.88 | 5.38 | 5.51 | 716218手 | 40162万 | -0.42 | -7.08% |
| 2021-06-15 | 5.95 | 6.00 | 5.61 | 5.93 | 732161手 | 42467万 | 0.05 | 0.85% |
| 2021-06-11 | 5.89 | 6.04 | 5.80 | 5.88 | 591844手 | 35026万 | -0.01 | -0.17% |
| 2021-06-10 | 5.94 | 6.11 | 5.85 | 5.89 | 708369手 | 42011万 | -0.18 | -2.96% |
| 2021-06-09 | 5.83 | 6.17 | 5.78 | 6.07 | 1122426手 | 67725万 | 0.26 | 4.47% |
| 2021-06-08 | 5.83 | 5.93 | 5.71 | 5.81 | 699402手 | 40599万 | -0.13 | -2.19% |
| 2021-06-07 | 5.97 | 6.18 | 5.86 | 5.94 | 996956手 | 60087万 | -0.07 | -1.17% |
| 2021-06-04 | 6.16 | 6.29 | 6.00 | 6.01 | 1717925手 | 105380万 | -0.61 | -9.21% |
| 2021-06-03 | 6.03 | 6.62 | 6.03 | 6.62 | 2008139手 | 131258万 | 0.60 | 9.97% |
| 2021-06-02 | 5.80 | 6.14 | 5.72 | 6.02 | 1161886手 | 69388万 | 0.21 | 3.61% |
| 2021-06-01 | 5.66 | 5.90 | 5.58 | 5.81 | 665786手 | 38278万 | 0.14 | 2.47% |
| 2021-05-31 | 5.67 | 5.71 | 5.55 | 5.67 | 336915手 | 18999万 | 0.00 | 0.00% |
| 2021-05-28 | 5.80 | 5.87 | 5.61 | 5.67 | 539420手 | 30856万 | -0.12 | -2.07% |
| 2021-05-27 | 5.78 | 5.96 | 5.75 | 5.79 | 544789手 | 31785万 | -0.01 | -0.17% |
| 2021-05-26 | 5.90 | 6.02 | 5.76 | 5.80 | 789487手 | 46187万 | -0.15 | -2.52% |
| 2021-05-25 | 5.62 | 6.15 | 5.51 | 5.95 | 1112340手 | 65061万 | 0.32 | 5.68% |
| 2021-05-24 | 5.48 | 5.70 | 5.45 | 5.63 | 427951手 | 23943万 | -0.01 | -0.18% |
| 2021-05-21 | 5.43 | 5.72 | 5.42 | 5.64 | 643672手 | 36182万 | 0.16 | 2.92% |
| 2021-05-20 | 5.50 | 5.64 | 5.40 | 5.48 | 509527手 | 28066万 | -0.24 | -4.20% |
| 2021-05-19 | 5.68 | 5.75 | 5.51 | 5.72 | 625845手 | 35123万 | 0.06 | 1.06% |
| 2021-05-18 | 5.63 | 5.77 | 5.60 | 5.66 | 452398手 | 25609万 | 0.05 | 0.89% |
| 2021-05-17 | 5.72 | 5.79 | 5.48 | 5.61 | 517527手 | 29065万 | -0.15 | -2.60% |
| 2021-05-14 | 5.86 | 5.98 | 5.70 | 5.76 | 679560手 | 39280万 | -0.18 | -3.03% |
| 2021-05-13 | 5.90 | 6.16 | 5.76 | 5.94 | 850269手 | 50458万 | -0.13 | -2.14% |
| 2021-05-12 | 6.00 | 6.42 | 5.92 | 6.07 | 1029657手 | 63595万 | -0.10 | -1.62% |
| 2021-05-11 | 5.90 | 6.68 | 5.59 | 6.17 | 1490562手 | 89322万 | -0.03 | -0.48% |
| 2021-05-10 | 6.05 | 6.39 | 5.66 | 6.20 | 1710296手 | 102535万 | 0.36 | 6.16% |
| 2021-05-07 | 5.31 | 5.84 | 5.27 | 5.84 | 1309514手 | 74443万 | 0.53 | 9.98% |
| 2021-05-06 | 5.09 | 5.36 | 5.09 | 5.31 | 605194手 | 31852万 | 0.25 | 4.94% |
| 2021-04-30 | 5.10 | 5.13 | 5.04 | 5.06 | 389779手 | 19771万 | -0.15 | -2.88% |
| 2021-04-29 | 5.17 | 5.36 | 5.06 | 5.21 | 488497手 | 25440万 | 0.02 | 0.39% |
| 2021-04-28 | 5.13 | 5.30 | 5.03 | 5.19 | 341783手 | 17781万 | 0.01 | 0.19% |
| 2021-04-27 | 5.42 | 5.42 | 5.08 | 5.18 | 491288手 | 25547万 | -0.27 | -4.95% |
| 2021-04-26 | 5.41 | 5.59 | 5.37 | 5.45 | 385032手 | 21071万 | 0.03 | 0.55% |
| 2021-04-23 | 5.54 | 5.55 | 5.35 | 5.42 | 602355手 | 32664万 | -0.21 | -3.73% |
| 2021-04-22 | 5.66 | 5.79 | 5.61 | 5.63 | 462383手 | 26302万 | 0.01 | 0.18% |
| 2021-04-21 | 5.70 | 5.76 | 5.60 | 5.62 | 563296手 | 31841万 | -0.18 | -3.10% |
| 2021-04-20 | 5.68 | 5.88 | 5.61 | 5.80 | 695897手 | 40071万 | 0.05 | 0.87% |
| 2021-04-19 | 5.67 | 5.90 | 5.67 | 5.75 | 715435手 | 41291万 | -0.01 | -0.17% |
| 2021-04-16 | 5.64 | 6.00 | 5.55 | 5.76 | 828215手 | 48093万 | -0.01 | -0.17% |
| 2021-04-15 | 5.61 | 6.06 | 5.53 | 5.77 | 913488手 | 53444万 | 0.17 | 3.04% |
| 2021-04-14 | 5.50 | 5.77 | 5.42 | 5.60 | 572301手 | 31828万 | -0.06 | -1.06% |
| 2021-04-13 | 5.97 | 5.97 | 5.55 | 5.66 | 916579手 | 52344万 | -0.41 | -6.75% |
| 2021-04-12 | 5.84 | 6.27 | 5.75 | 6.07 | 1040594手 | 62977万 | 0.16 | 2.71% |
| 2021-04-09 | 5.91 | 6.29 | 5.70 | 5.91 | 1111403手 | 65981万 | -0.20 | -3.27% |
| 2021-04-08 | 6.51 | 6.72 | 6.06 | 6.11 | 1845106手 | 117918万 | -0.04 | -0.65% |
| 2021-04-07 | 5.53 | 6.15 | 5.46 | 6.15 | 1119642手 | 65579万 | 0.56 | 10.02% |
| 2021-04-06 | 5.35 | 5.77 | 5.30 | 5.59 | 785707手 | 43710万 | 0.12 | 2.19% |
| 2021-04-02 | 5.67 | 5.95 | 5.46 | 5.47 | 940065手 | 52565万 | -0.21 | -3.70% |
| 2021-04-01 | 5.21 | 5.90 | 5.05 | 5.68 | 1328269手 | 73815万 | 0.29 | 5.38% |
| 2021-03-31 | 5.28 | 5.69 | 5.28 | 5.39 | 825073手 | 45262万 | 0.12 | 2.28% |
| 2021-03-30 | 5.40 | 5.47 | 5.20 | 5.27 | 727045手 | 38357万 | -0.29 | -5.22% |
| 2021-03-29 | 5.47 | 5.80 | 5.47 | 5.56 | 926259手 | 52434万 | 0.04 | 0.72% |
2319.12 (1.00%)
19664.10 -1.06%
