| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-19 | 9.42 | 9.53 | 9.32 | 9.35 | 97080手 | 9117万 | -0.11 | -1.16% |
| 2021-01-18 | 9.25 | 9.54 | 9.20 | 9.46 | 135455手 | 12758万 | 0.25 | 2.71% |
| 2021-01-15 | 9.17 | 9.34 | 9.07 | 9.21 | 100452手 | 9244万 | -0.01 | -0.11% |
| 2021-01-14 | 9.31 | 9.40 | 8.89 | 9.22 | 206904手 | 18980万 | -0.23 | -2.43% |
| 2021-01-13 | 10.10 | 10.16 | 9.16 | 9.45 | 384625手 | 36705万 | -0.73 | -7.17% |
| 2021-01-12 | 10.09 | 10.34 | 10.04 | 10.18 | 131565手 | 13395万 | 0.02 | 0.20% |
| 2021-01-11 | 10.20 | 10.45 | 10.05 | 10.16 | 144208手 | 14787万 | -0.07 | -0.68% |
| 2021-01-08 | 10.10 | 10.49 | 10.00 | 10.23 | 165555手 | 17005万 | 0.16 | 1.59% |
| 2021-01-07 | 10.35 | 10.38 | 10.01 | 10.07 | 165413手 | 16754万 | -0.27 | -2.61% |
| 2021-01-06 | 10.60 | 10.61 | 10.27 | 10.34 | 198231手 | 20617万 | -0.38 | -3.54% |
| 2021-01-05 | 10.26 | 11.08 | 10.18 | 10.72 | 360747手 | 38341万 | 0.36 | 3.48% |
| 2021-01-04 | 10.16 | 10.43 | 10.04 | 10.36 | 215140手 | 22091万 | 0.07 | 0.68% |
| 2020-12-31 | 10.34 | 10.54 | 10.19 | 10.29 | 186372手 | 19268万 | 0.03 | 0.29% |
| 2020-12-30 | 10.39 | 10.45 | 10.14 | 10.26 | 220580手 | 22682万 | -0.32 | -3.02% |
| 2020-12-29 | 9.98 | 10.88 | 9.90 | 10.58 | 389625手 | 40934万 | 0.59 | 5.91% |
| 2020-12-28 | 10.40 | 10.40 | 9.88 | 9.99 | 301361手 | 30328万 | -0.58 | -5.49% |
| 2020-12-25 | 10.80 | 10.94 | 10.56 | 10.57 | 207547手 | 22279万 | -0.30 | -2.76% |
| 2020-12-24 | 11.39 | 11.39 | 10.84 | 10.87 | 262426手 | 28947万 | -0.52 | -4.57% |
| 2020-12-23 | 11.24 | 11.57 | 11.07 | 11.39 | 262087手 | 29714万 | 0.13 | 1.16% |
| 2020-12-22 | 11.62 | 11.73 | 11.12 | 11.26 | 294991手 | 33612万 | -0.51 | -4.33% |
| 2020-12-21 | 11.13 | 12.09 | 11.05 | 11.77 | 367141手 | 43076万 | 0.42 | 3.70% |
| 2020-12-18 | 11.75 | 12.12 | 11.33 | 11.35 | 306503手 | 35920万 | -0.29 | -2.49% |
| 2020-12-17 | 11.60 | 11.65 | 11.10 | 11.64 | 322161手 | 36763万 | 0.04 | 0.34% |
| 2020-12-16 | 11.75 | 12.18 | 11.55 | 11.60 | 325701手 | 38289万 | -0.36 | -3.01% |
| 2020-12-15 | 11.62 | 12.46 | 11.40 | 11.96 | 520272手 | 62134万 | 0.16 | 1.36% |
| 2020-12-14 | 12.14 | 12.20 | 11.60 | 11.80 | 473227手 | 55933万 | -0.41 | -3.36% |
| 2020-12-11 | 11.92 | 12.76 | 11.41 | 12.21 | 840499手 | 100084万 | 0.53 | 4.54% |
| 2020-12-10 | 10.58 | 11.68 | 10.51 | 11.68 | 252503手 | 28638万 | 1.06 | 9.98% |
| 2020-12-09 | 11.11 | 11.20 | 10.60 | 10.62 | 237551手 | 25827万 | -0.43 | -3.89% |
| 2020-12-08 | 10.96 | 11.35 | 10.88 | 11.05 | 269017手 | 29831万 | -0.17 | -1.51% |
| 2020-12-07 | 11.68 | 11.85 | 11.15 | 11.22 | 413057手 | 47515万 | -0.18 | -1.58% |
| 2020-12-04 | 10.90 | 11.67 | 10.60 | 11.40 | 536959手 | 60391万 | 0.24 | 2.15% |
| 2020-12-03 | 11.40 | 11.88 | 11.01 | 11.16 | 714390手 | 81615万 | 1.16 | 11.60% |
| 2020-11-30 | 9.99 | 10.18 | 9.94 | 10.00 | 111358手 | 11178万 | 0.00 | 0.00% |
| 2020-11-27 | 10.06 | 10.12 | 9.95 | 10.00 | 78273手 | 7825万 | -0.05 | -0.50% |
| 2020-11-26 | 10.27 | 10.29 | 10.03 | 10.05 | 102305手 | 10359万 | -0.25 | -2.43% |
| 2020-11-25 | 10.20 | 10.45 | 10.16 | 10.30 | 154372手 | 15907万 | 0.08 | 0.78% |
| 2020-11-24 | 10.16 | 10.32 | 10.12 | 10.22 | 101523手 | 10381万 | 0.00 | 0.00% |
| 2020-11-23 | 10.35 | 10.49 | 10.20 | 10.22 | 161857手 | 16717万 | -0.02 | -0.20% |
| 2020-11-20 | 10.01 | 10.35 | 9.98 | 10.24 | 160374手 | 16339万 | 0.25 | 2.50% |
| 2020-11-19 | 9.94 | 10.02 | 9.82 | 9.99 | 72973手 | 7269万 | 0.05 | 0.50% |
| 2020-11-18 | 9.92 | 10.07 | 9.89 | 9.94 | 66116手 | 6599万 | 0.00 | 0.00% |
| 2020-11-17 | 9.98 | 10.03 | 9.82 | 9.94 | 82435手 | 8152万 | -0.10 | -1.00% |
| 2020-11-16 | 9.97 | 10.09 | 9.90 | 10.04 | 70939手 | 7094万 | 0.05 | 0.50% |
| 2020-11-13 | 9.86 | 10.01 | 9.70 | 9.99 | 74861手 | 7388万 | 0.09 | 0.91% |
| 2020-11-12 | 10.04 | 10.16 | 9.88 | 9.90 | 81043手 | 8084万 | -0.06 | -0.60% |
| 2020-11-11 | 10.25 | 10.26 | 9.95 | 9.96 | 100216手 | 10075万 | -0.30 | -2.92% |
| 2020-11-10 | 10.56 | 10.56 | 10.20 | 10.26 | 140915手 | 14567万 | -0.30 | -2.84% |
| 2020-11-09 | 10.50 | 10.82 | 10.50 | 10.56 | 214128手 | 22802万 | 0.16 | 1.54% |
| 2020-11-06 | 10.42 | 10.65 | 10.34 | 10.40 | 146642手 | 15365万 | -0.08 | -0.76% |
| 2020-11-05 | 10.17 | 10.61 | 9.97 | 10.48 | 242284手 | 25032万 | 0.39 | 3.87% |
| 2020-11-04 | 10.00 | 10.15 | 9.90 | 10.09 | 94473手 | 9488万 | 0.10 | 1.00% |
| 2020-11-03 | 9.49 | 10.13 | 9.49 | 9.99 | 159349手 | 15809万 | 0.52 | 5.49% |
| 2020-11-02 | 9.85 | 9.85 | 9.41 | 9.47 | 130690手 | 12429万 | -0.39 | -3.96% |
| 2020-10-30 | 10.18 | 10.24 | 9.85 | 9.86 | 127744手 | 12731万 | -0.32 | -3.14% |
| 2020-10-29 | 9.96 | 10.19 | 9.88 | 10.18 | 76614手 | 7701万 | 0.10 | 0.99% |
| 2020-10-28 | 10.20 | 10.21 | 9.92 | 10.08 | 74786手 | 7519万 | -0.10 | -0.98% |
| 2020-10-27 | 10.11 | 10.24 | 10.02 | 10.18 | 61053手 | 6196万 | 0.01 | 0.10% |
| 2020-10-26 | 10.21 | 10.28 | 10.09 | 10.17 | 65497手 | 6669万 | -0.16 | -1.55% |
| 2020-10-23 | 10.56 | 10.65 | 10.32 | 10.33 | 68137手 | 7119万 | -0.20 | -1.90% |
| 2020-10-22 | 10.51 | 10.64 | 10.33 | 10.53 | 61304手 | 6439万 | -0.07 | -0.66% |
| 2020-10-21 | 10.85 | 10.89 | 10.50 | 10.60 | 83767手 | 8898万 | -0.25 | -2.30% |
| 2020-10-20 | 10.85 | 10.89 | 10.62 | 10.85 | 72822手 | 7825万 | -0.04 | -0.37% |
| 2020-10-19 | 10.92 | 11.17 | 10.87 | 10.89 | 76505手 | 8439万 | 0.00 | 0.00% |
| 2020-10-16 | 10.96 | 11.05 | 10.81 | 10.89 | 61719手 | 6737万 | -0.07 | -0.64% |
| 2020-10-15 | 11.13 | 11.15 | 10.93 | 10.96 | 71928手 | 7924万 | -0.08 | -0.72% |
| 2020-10-14 | 11.31 | 11.33 | 11.00 | 11.04 | 89662手 | 9964万 | -0.27 | -2.39% |
| 2020-10-13 | 11.42 | 11.50 | 11.26 | 11.31 | 90112手 | 10215万 | -0.10 | -0.88% |
| 2020-10-12 | 10.95 | 11.51 | 10.95 | 11.41 | 150488手 | 17018万 | 0.53 | 4.87% |
| 2020-10-09 | 10.71 | 10.96 | 10.70 | 10.88 | 73210手 | 7969万 | 0.29 | 2.74% |
| 2020-09-30 | 10.70 | 10.73 | 10.49 | 10.59 | 64804手 | 6862万 | -0.07 | -0.66% |
| 2020-09-29 | 10.40 | 10.78 | 10.40 | 10.66 | 116471手 | 12409万 | 0.29 | 2.80% |
| 2020-09-28 | 10.53 | 10.64 | 10.30 | 10.37 | 92568手 | 9633万 | -0.20 | -1.89% |
| 2020-09-25 | 10.84 | 10.90 | 10.54 | 10.57 | 89484手 | 9563万 | -0.22 | -2.04% |
| 2020-09-24 | 11.10 | 11.15 | 10.78 | 10.79 | 115853手 | 12656万 | -0.43 | -3.83% |
| 2020-09-23 | 11.35 | 11.39 | 11.18 | 11.22 | 68828手 | 7744万 | -0.09 | -0.80% |
| 2020-09-22 | 11.44 | 11.49 | 11.26 | 11.31 | 71336手 | 8098万 | -0.19 | -1.65% |
| 2020-09-21 | 11.58 | 11.66 | 11.44 | 11.50 | 88622手 | 10212万 | 0.03 | 0.26% |
| 2020-09-18 | 11.38 | 11.49 | 11.22 | 11.47 | 93579手 | 10645万 | 0.12 | 1.06% |
| 2020-09-17 | 11.26 | 11.48 | 11.08 | 11.35 | 113783手 | 12877万 | 0.11 | 0.98% |
| 2020-09-16 | 11.50 | 11.51 | 11.17 | 11.24 | 91731手 | 10382万 | -0.30 | -2.60% |
| 2020-09-15 | 11.35 | 11.84 | 11.21 | 11.54 | 155321手 | 17884万 | 0.19 | 1.67% |
| 2020-09-14 | 11.22 | 11.51 | 11.22 | 11.35 | 93282手 | 10612万 | 0.13 | 1.16% |
| 2020-09-11 | 10.92 | 11.25 | 10.81 | 11.22 | 105093手 | 11636万 | 0.22 | 2.00% |
| 2020-09-10 | 11.61 | 11.69 | 10.96 | 11.00 | 170403手 | 19173万 | -0.54 | -4.68% |
| 2020-09-09 | 12.13 | 12.13 | 11.48 | 11.54 | 233791手 | 27420万 | -0.71 | -5.80% |
| 2020-09-08 | 12.35 | 12.43 | 12.10 | 12.25 | 118528手 | 14460万 | -0.12 | -0.97% |
| 2020-09-07 | 12.62 | 12.69 | 12.30 | 12.37 | 154308手 | 19258万 | -0.39 | -3.06% |
| 2020-09-04 | 12.36 | 12.85 | 12.23 | 12.76 | 138433手 | 17535万 | 0.16 | 1.27% |
| 2020-09-03 | 12.72 | 12.77 | 12.42 | 12.60 | 134842手 | 16869万 | -0.18 | -1.41% |
| 2020-09-02 | 13.04 | 13.04 | 12.69 | 12.78 | 172084手 | 22033万 | -0.25 | -1.92% |
| 2020-09-01 | 12.57 | 13.35 | 12.43 | 13.03 | 340412手 | 44385万 | 0.57 | 4.58% |
| N 2020-08-31 | 12.39 | 12.72 | 12.30 | 12.46 | 171816手 | 21574万 | 0.18 | 1.47% |
| 2020-08-28 | 12.24 | 12.33 | 12.05 | 12.28 | 130885手 | 15975万 | 0.05 | 0.41% |
| N 2020-08-27 | 12.16 | 12.31 | 12.00 | 12.23 | 123737手 | 15056万 | 0.07 | 0.58% |
| 2020-08-26 | 12.62 | 12.75 | 12.10 | 12.16 | 203460手 | 25105万 | -0.55 | -4.33% |
| 2020-08-25 | 12.98 | 13.05 | 12.67 | 12.71 | 153429手 | 19665万 | -0.31 | -2.38% |
| 2020-08-24 | 12.83 | 13.14 | 12.79 | 13.02 | 182627手 | 23714万 | 0.21 | 1.64% |
| N 2020-08-21 | 12.75 | 12.98 | 12.65 | 12.81 | 141889手 | 18193万 | 0.11 | 0.87% |
| 2020-08-20 | 12.50 | 12.83 | 12.40 | 12.70 | 150610手 | 19094万 | 0.02 | 0.16% |
| 2020-08-19 | 13.08 | 13.08 | 12.66 | 12.68 | 195369手 | 25024万 | -0.40 | -3.06% |
| 2020-08-18 | 13.13 | 13.24 | 12.83 | 13.08 | 264064手 | 34315万 | -0.02 | -0.15% |
| 2020-08-17 | 12.59 | 13.13 | 12.59 | 13.10 | 288134手 | 37282万 | 0.51 | 4.05% |
| 2020-08-14 | 12.43 | 12.63 | 12.30 | 12.59 | 160394手 | 20084万 | 0.17 | 1.37% |
| 2020-08-13 | 12.70 | 12.80 | 12.36 | 12.42 | 187458手 | 23566万 | -0.20 | -1.58% |
| 2020-08-12 | 12.90 | 12.99 | 12.28 | 12.62 | 246432手 | 30836万 | -0.26 | -2.02% |
| 2020-08-11 | 13.19 | 13.33 | 12.83 | 12.88 | 196179手 | 25762万 | -0.35 | -2.65% |
| 2020-08-10 | 13.21 | 13.46 | 13.07 | 13.23 | 182437手 | 24128万 | -0.09 | -0.68% |
| 2020-08-07 | 13.71 | 13.72 | 13.11 | 13.32 | 322155手 | 43012万 | -0.54 | -3.90% |
| 2020-08-06 | 13.77 | 14.05 | 13.60 | 13.86 | 330063手 | 45553万 | -0.04 | -0.29% |
| 2020-08-05 | 14.19 | 14.31 | 13.83 | 13.90 | 372793手 | 52265万 | 0.28 | 2.06% |
| 2020-08-04 | 13.98 | 13.98 | 13.56 | 13.62 | 353842手 | 48477万 | -0.41 | -2.92% |
| 2020-08-03 | 13.44 | 14.30 | 13.37 | 14.03 | 490650手 | 68247万 | 0.65 | 4.86% |
| 2020-07-31 | 13.08 | 13.55 | 13.08 | 13.38 | 321664手 | 42866万 | 0.10 | 0.75% |
| 2020-07-30 | 13.57 | 13.58 | 13.20 | 13.28 | 351009手 | 46823万 | -0.29 | -2.14% |
| 2020-07-29 | 12.78 | 13.77 | 12.66 | 13.57 | 513529手 | 68381万 | 0.73 | 5.68% |
| 2020-07-28 | 13.13 | 13.20 | 12.64 | 12.84 | 318690手 | 41050万 | -0.19 | -1.46% |
| 2020-07-27 | 13.00 | 13.12 | 12.56 | 13.03 | 335548手 | 43285万 | 0.17 | 1.32% |
| 2020-07-24 | 14.08 | 14.18 | 12.68 | 12.86 | 552514手 | 74069万 | -0.96 | -6.95% |
| N 2020-07-23 | 14.17 | 14.38 | 13.28 | 13.82 | 580861手 | 80513万 | -0.71 | -4.89% |
| N 2020-07-22 | 14.69 | 14.98 | 14.35 | 14.53 | 400207手 | 58837万 | -0.08 | -0.55% |
| 2020-07-21 | 15.06 | 15.15 | 14.50 | 14.61 | 496132手 | 73305万 | -0.71 | -4.63% |
| N 2020-07-20 | 15.07 | 15.50 | 13.96 | 15.32 | 736899手 | 107715万 | 0.05 | 0.33% |
2319.12 (1.00%)
19664.10 -1.06%
