| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 7.25 | 7.29 | 7.14 | 7.16 | 30056手 | 2158万 | -0.04 | -0.56% |
| 2021-12-06 | 7.35 | 7.36 | 7.18 | 7.20 | 47885手 | 3465万 | -0.14 | -1.91% |
| 2021-12-03 | 7.24 | 7.40 | 7.22 | 7.34 | 27747手 | 2039万 | 0.08 | 1.10% |
| 2021-12-02 | 7.33 | 7.36 | 7.26 | 7.26 | 18708手 | 1367万 | -0.07 | -0.95% |
| 2021-12-01 | 7.30 | 7.41 | 7.26 | 7.33 | 22391手 | 1637万 | -0.01 | -0.14% |
| 2021-11-30 | 7.28 | 7.44 | 7.26 | 7.34 | 27194手 | 2004万 | 0.05 | 0.69% |
| 2021-11-29 | 7.32 | 7.37 | 7.24 | 7.29 | 43948手 | 3206万 | -0.17 | -2.28% |
| 2021-11-26 | 7.40 | 7.75 | 7.37 | 7.46 | 43964手 | 3297万 | -0.03 | -0.40% |
| 2021-11-25 | 7.82 | 7.89 | 7.26 | 7.49 | 87915手 | 6626万 | -0.40 | -5.07% |
| 2021-11-24 | 7.95 | 8.02 | 7.82 | 7.89 | 24676手 | 1947万 | -0.06 | -0.76% |
| 2021-11-23 | 8.04 | 8.08 | 7.94 | 7.95 | 17738手 | 1415万 | -0.05 | -0.62% |
| 2021-11-22 | 8.11 | 8.11 | 7.95 | 8.00 | 27928手 | 2235万 | -0.09 | -1.11% |
| 2021-11-19 | 8.00 | 8.17 | 8.00 | 8.09 | 21895手 | 1766万 | -0.01 | -0.12% |
| 2021-11-18 | 7.90 | 8.50 | 7.90 | 8.10 | 48807手 | 3983万 | 0.12 | 1.50% |
| 2021-11-17 | 7.95 | 8.06 | 7.85 | 7.98 | 32237手 | 2578万 | 0.00 | 0.00% |
| 2021-11-16 | 8.06 | 8.13 | 7.97 | 7.98 | 53177手 | 4268万 | 0.00 | 0.00% |
| 2021-11-15 | 8.30 | 8.36 | 7.98 | 7.98 | 73989手 | 6021万 | -0.27 | -3.27% |
| 2021-11-12 | 8.25 | 8.32 | 8.12 | 8.25 | 31627手 | 2602万 | 0.07 | 0.86% |
| 2021-11-11 | 8.06 | 8.25 | 8.00 | 8.18 | 42668手 | 3463万 | 0.14 | 1.74% |
| 2021-11-10 | 7.96 | 8.08 | 7.90 | 8.04 | 45280手 | 3618万 | 0.08 | 1.00% |
| 2021-11-09 | 7.99 | 8.22 | 7.79 | 7.96 | 108099手 | 8664万 | 0.08 | 1.01% |
| 2021-11-08 | 7.15 | 7.88 | 7.15 | 7.88 | 85746手 | 6649万 | 0.72 | 10.06% |
| 2021-11-05 | 7.25 | 7.32 | 7.12 | 7.16 | 17503手 | 1254万 | -0.08 | -1.10% |
| 2021-11-04 | 7.25 | 7.35 | 7.18 | 7.24 | 13255手 | 963万 | -0.01 | -0.14% |
| 2021-11-03 | 7.05 | 7.40 | 7.05 | 7.25 | 15034手 | 1088万 | 0.03 | 0.42% |
| 2021-11-02 | 7.30 | 7.32 | 7.10 | 7.22 | 16803手 | 1209万 | -0.08 | -1.10% |
| 2021-11-01 | 7.28 | 7.42 | 7.28 | 7.30 | 13257手 | 972万 | -0.09 | -1.22% |
| 2021-10-29 | 7.35 | 7.55 | 7.26 | 7.39 | 20149手 | 1489万 | 0.00 | 0.00% |
| 2021-10-28 | 7.09 | 7.53 | 7.01 | 7.39 | 47392手 | 3464万 | 0.30 | 4.23% |
| 2021-10-27 | 7.35 | 7.37 | 7.05 | 7.09 | 34362手 | 2449万 | -0.18 | -2.48% |
| 2021-10-26 | 7.51 | 7.51 | 7.24 | 7.27 | 39284手 | 2888万 | -0.22 | -2.94% |
| 2021-10-25 | 7.51 | 7.69 | 7.45 | 7.49 | 27493手 | 2084万 | -0.01 | -0.13% |
| 2021-10-22 | 7.66 | 7.73 | 7.50 | 7.50 | 26901手 | 2037万 | -0.17 | -2.22% |
| 2021-10-21 | 7.67 | 7.77 | 7.65 | 7.67 | 14370手 | 1104万 | -0.06 | -0.78% |
| 2021-10-20 | 7.87 | 7.87 | 7.67 | 7.73 | 22270手 | 1719万 | -0.03 | -0.39% |
| 2021-10-19 | 7.86 | 7.88 | 7.73 | 7.76 | 23264手 | 1812万 | -0.10 | -1.27% |
| 2021-10-18 | 7.88 | 7.96 | 7.78 | 7.86 | 17145手 | 1344万 | -0.02 | -0.25% |
| 2021-10-15 | 8.03 | 8.03 | 7.86 | 7.88 | 27300手 | 2160万 | -0.15 | -1.87% |
| 2021-10-14 | 7.94 | 8.10 | 7.90 | 8.03 | 23816手 | 1903万 | 0.00 | 0.00% |
| 2021-10-13 | 7.71 | 8.09 | 7.71 | 8.03 | 45238手 | 3608万 | 0.32 | 4.15% |
| 2021-10-12 | 7.72 | 7.78 | 7.65 | 7.71 | 21514手 | 1655万 | -0.03 | -0.39% |
| 2021-10-11 | 8.00 | 8.00 | 7.64 | 7.74 | 60636手 | 4714万 | -0.28 | -3.49% |
| 2021-10-08 | 8.12 | 8.24 | 7.95 | 8.02 | 35705手 | 2874万 | -0.11 | -1.35% |
| 2021-09-30 | 7.84 | 8.16 | 7.60 | 8.13 | 68674手 | 5514万 | 0.45 | 5.86% |
| 2021-09-29 | 7.87 | 7.90 | 7.67 | 7.68 | 27600手 | 2149万 | -0.19 | -2.41% |
| 2021-09-28 | 7.97 | 8.06 | 7.77 | 7.87 | 35197手 | 2773万 | -0.12 | -1.50% |
| 2021-09-27 | 8.16 | 8.33 | 7.95 | 7.99 | 51134手 | 4114万 | -0.24 | -2.92% |
| 2021-09-24 | 8.28 | 8.39 | 8.14 | 8.23 | 68884手 | 5703万 | 0.07 | 0.86% |
| 2021-09-23 | 8.11 | 8.35 | 8.11 | 8.16 | 75221手 | 6195万 | 0.01 | 0.12% |
| 2021-09-22 | 8.00 | 8.28 | 7.91 | 8.15 | 69045手 | 5620万 | -0.01 | -0.12% |
| 2021-09-17 | 7.65 | 8.29 | 7.65 | 8.16 | 87593手 | 7008万 | 0.43 | 5.56% |
| 2021-09-16 | 7.65 | 8.16 | 7.61 | 7.73 | 61858手 | 4902万 | 0.09 | 1.18% |
| 2021-09-15 | 7.65 | 7.75 | 7.54 | 7.64 | 28264手 | 2159万 | -0.03 | -0.39% |
| 2021-09-14 | 7.89 | 7.93 | 7.62 | 7.67 | 51294手 | 3954万 | -0.24 | -3.03% |
| 2021-09-13 | 7.98 | 8.07 | 7.86 | 7.91 | 41234手 | 3275万 | -0.15 | -1.86% |
| 2021-09-10 | 8.05 | 8.21 | 7.98 | 8.06 | 49854手 | 4021万 | 0.03 | 0.37% |
| 2021-09-09 | 8.10 | 8.22 | 7.91 | 8.03 | 47091手 | 3791万 | 0.00 | 0.00% |
| 2021-09-08 | 7.96 | 8.09 | 7.91 | 8.03 | 49473手 | 3974万 | 0.08 | 1.01% |
| 2021-09-07 | 7.91 | 8.13 | 7.79 | 7.95 | 66637手 | 5322万 | -0.01 | -0.13% |
| 2021-09-06 | 7.87 | 8.03 | 7.80 | 7.96 | 56955手 | 4530万 | 0.01 | 0.13% |
| 2021-09-03 | 7.99 | 8.29 | 7.89 | 7.95 | 95064手 | 7669万 | -0.10 | -1.24% |
| 2021-09-02 | 8.30 | 8.30 | 7.83 | 8.05 | 211528手 | 16902万 | -0.22 | -2.66% |
| 2021-09-01 | 7.65 | 8.27 | 7.50 | 8.27 | 122603手 | 10034万 | 0.75 | 9.97% |
| 2021-08-31 | 7.43 | 7.55 | 7.05 | 7.52 | 125116手 | 9181万 | 0.03 | 0.40% |
| 2021-08-30 | 7.82 | 7.87 | 7.48 | 7.49 | 66218手 | 5065万 | -0.34 | -4.34% |
| 2021-08-27 | 7.80 | 7.88 | 7.69 | 7.83 | 37101手 | 2885万 | 0.04 | 0.51% |
| 2021-08-26 | 7.80 | 7.94 | 7.78 | 7.79 | 31052手 | 2435万 | -0.08 | -1.02% |
| 2021-08-25 | 7.73 | 7.95 | 7.70 | 7.87 | 35518手 | 2776万 | 0.15 | 1.94% |
| 2021-08-24 | 7.80 | 7.84 | 7.68 | 7.72 | 52589手 | 4086万 | -0.08 | -1.03% |
| 2021-08-23 | 8.00 | 8.16 | 7.66 | 7.80 | 119250手 | 9332万 | -0.36 | -4.41% |
| 2021-08-20 | 8.06 | 8.33 | 7.96 | 8.16 | 84584手 | 6870万 | 0.19 | 2.38% |
| 2021-08-19 | 7.80 | 8.06 | 7.56 | 7.97 | 78225手 | 6093万 | 0.09 | 1.14% |
| 2021-08-18 | 7.85 | 8.06 | 7.76 | 7.88 | 52210手 | 4132万 | -0.08 | -1.00% |
| 2021-08-17 | 8.38 | 8.39 | 7.66 | 7.96 | 138675手 | 11052万 | -0.43 | -5.12% |
| 2021-08-16 | 8.85 | 8.85 | 8.30 | 8.39 | 50685手 | 4316万 | -0.41 | -4.66% |
| 2021-08-13 | 8.94 | 8.95 | 8.75 | 8.80 | 40233手 | 3547万 | -0.07 | -0.79% |
| 2021-08-12 | 8.44 | 9.20 | 8.36 | 8.87 | 94948手 | 8324万 | 0.43 | 5.09% |
| 2021-08-11 | 8.29 | 8.45 | 8.18 | 8.44 | 44617手 | 3734万 | 0.23 | 2.80% |
| 2021-08-10 | 8.30 | 8.30 | 8.11 | 8.21 | 32264手 | 2641万 | 0.03 | 0.37% |
| 2021-08-09 | 8.12 | 8.20 | 8.05 | 8.18 | 32652手 | 2652万 | 0.06 | 0.74% |
| 2021-08-06 | 8.07 | 8.44 | 8.04 | 8.12 | 49206手 | 4033万 | 0.04 | 0.49% |
| 2021-08-05 | 8.32 | 8.32 | 8.08 | 8.08 | 44936手 | 3671万 | -0.14 | -1.70% |
| 2021-08-04 | 8.21 | 8.45 | 8.19 | 8.22 | 46370手 | 3877万 | 0.00 | 0.00% |
| 2021-08-03 | 8.50 | 8.57 | 8.16 | 8.22 | 58403手 | 4868万 | -0.31 | -3.63% |
| 2021-08-02 | 8.60 | 8.85 | 8.48 | 8.53 | 54426手 | 4683万 | -0.07 | -0.81% |
| 2021-07-30 | 8.69 | 8.77 | 8.48 | 8.60 | 33996手 | 2917万 | -0.10 | -1.15% |
| 2021-07-29 | 8.57 | 8.92 | 8.45 | 8.70 | 41925手 | 3620万 | 0.00 | 0.00% |
| 2021-07-28 | 8.70 | 8.83 | 8.39 | 8.70 | 53640手 | 4607万 | -0.16 | -1.81% |
| 2021-07-27 | 8.62 | 9.24 | 8.53 | 8.86 | 69511手 | 6206万 | 0.24 | 2.78% |
| 2021-07-26 | 8.46 | 8.63 | 8.37 | 8.62 | 35793手 | 3029万 | 0.12 | 1.41% |
| 2021-07-23 | 8.58 | 8.63 | 8.40 | 8.50 | 46426手 | 3941万 | -0.04 | -0.47% |
| 2021-07-22 | 8.72 | 8.77 | 8.43 | 8.54 | 52158手 | 4466万 | -0.18 | -2.06% |
| 2021-07-21 | 8.50 | 8.90 | 8.50 | 8.72 | 70275手 | 6121万 | 0.13 | 1.51% |
| 2021-07-20 | 8.39 | 8.69 | 8.36 | 8.59 | 89706手 | 7673万 | 0.18 | 2.14% |
| 2021-07-19 | 8.80 | 9.00 | 8.30 | 8.41 | 179385手 | 15201万 | -0.81 | -8.79% |
| 2021-07-16 | 9.20 | 9.35 | 8.91 | 9.22 | 66768手 | 6080万 | 0.02 | 0.22% |
| 2021-07-15 | 9.25 | 9.25 | 9.05 | 9.20 | 35564手 | 3254万 | 0.05 | 0.55% |
| 2021-07-14 | 9.08 | 9.39 | 9.01 | 9.15 | 76551手 | 7005万 | 0.11 | 1.22% |
| 2021-07-13 | 9.36 | 9.50 | 8.96 | 9.04 | 115831手 | 10547万 | -0.52 | -5.44% |
| 2021-07-12 | 9.81 | 9.85 | 9.49 | 9.56 | 61066手 | 5847万 | -0.13 | -1.34% |
| 2021-07-09 | 9.72 | 9.81 | 9.40 | 9.69 | 75794手 | 7279万 | -0.03 | -0.31% |
| 2021-07-08 | 9.89 | 9.98 | 9.65 | 9.72 | 49914手 | 4880万 | -0.16 | -1.62% |
| 2021-07-07 | 9.74 | 10.14 | 9.74 | 9.88 | 46304手 | 4577万 | 0.02 | 0.20% |
| 2021-07-06 | 9.95 | 9.95 | 9.67 | 9.86 | 66480手 | 6516万 | -0.13 | -1.30% |
| 2021-07-05 | 10.27 | 10.50 | 9.53 | 9.99 | 158997手 | 15848万 | -0.26 | -2.54% |
| 2021-07-02 | 9.80 | 10.38 | 9.80 | 10.25 | 101763手 | 10319万 | 0.35 | 3.54% |
| 2021-07-01 | 9.61 | 10.10 | 9.61 | 9.90 | 89918手 | 8865万 | 0.22 | 2.27% |
| 2021-06-30 | 9.64 | 9.85 | 9.46 | 9.68 | 117117手 | 11344万 | 0.08 | 0.83% |
| 2021-06-29 | 9.77 | 10.14 | 9.40 | 9.60 | 239228手 | 23329万 | 0.35 | 3.78% |
| 2021-06-28 | 8.41 | 9.25 | 8.41 | 9.25 | 101313手 | 9222万 | 0.84 | 9.99% |
| 2021-06-25 | 8.04 | 8.53 | 8.04 | 8.41 | 48423手 | 4018万 | 0.26 | 3.19% |
| 2021-06-24 | 8.03 | 8.33 | 8.00 | 8.15 | 42640手 | 3470万 | 0.12 | 1.49% |
| 2021-06-23 | 8.20 | 8.20 | 7.98 | 8.03 | 62574手 | 5047万 | -0.22 | -2.67% |
| 2021-06-22 | 8.50 | 8.85 | 8.10 | 8.25 | 134014手 | 11167万 | -0.26 | -3.06% |
| 2021-06-18 | 8.60 | 8.92 | 8.36 | 8.51 | 50419手 | 4326万 | -0.18 | -2.07% |
| 2021-06-17 | 8.45 | 8.74 | 8.10 | 8.69 | 48015手 | 4031万 | 0.25 | 2.96% |
| 2021-06-16 | 8.86 | 8.87 | 8.39 | 8.44 | 57049手 | 4871万 | -0.39 | -4.42% |
| 2021-06-15 | 8.95 | 9.05 | 8.60 | 8.83 | 48876手 | 4343万 | -0.10 | -1.12% |
| 2021-06-11 | 8.88 | 8.95 | 8.72 | 8.93 | 30381手 | 2692万 | 0.00 | 0.00% |
| 2021-06-10 | 8.81 | 9.13 | 8.78 | 8.93 | 42590手 | 3801万 | 0.05 | 0.56% |
| 2021-06-09 | 9.20 | 9.31 | 8.73 | 8.88 | 115936手 | 10412万 | 0.01 | 0.11% |
| 2021-06-08 | 8.49 | 8.88 | 8.48 | 8.87 | 51414手 | 4516万 | 0.38 | 4.48% |
| 2021-06-07 | 8.30 | 8.65 | 8.19 | 8.49 | 34799手 | 2943万 | 0.21 | 2.54% |
2319.12 (1.00%)
19664.10 -1.06%
