| 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 | 7.64 | 7.94 | 7.63 | 7.75 | 119464手 | 9310万 | 0.09 | 1.18% |
| 2021-09-23 | 7.70 | 7.83 | 7.63 | 7.66 | 91338手 | 7063万 | -0.03 | -0.39% |
| 2021-09-22 | 7.71 | 7.81 | 7.66 | 7.69 | 79155手 | 6105万 | -0.16 | -2.04% |
| 2021-09-17 | 7.75 | 7.95 | 7.55 | 7.85 | 158622手 | 12322万 | 0.09 | 1.16% |
| 2021-09-16 | 7.76 | 7.94 | 7.72 | 7.76 | 112994手 | 8836万 | -0.04 | -0.51% |
| 2021-09-15 | 7.99 | 8.05 | 7.70 | 7.80 | 142369手 | 11081万 | -0.29 | -3.58% |
| 2021-09-14 | 7.91 | 8.37 | 7.88 | 8.09 | 196272手 | 15981万 | 0.23 | 2.93% |
| 2021-09-13 | 8.03 | 8.12 | 7.84 | 7.86 | 118584手 | 9415万 | -0.21 | -2.60% |
| 2021-09-10 | 8.05 | 8.20 | 8.02 | 8.07 | 107952手 | 8742万 | 0.02 | 0.25% |
| 2021-09-09 | 8.10 | 8.21 | 7.97 | 8.05 | 118864手 | 9605万 | -0.08 | -0.98% |
| 2021-09-08 | 8.05 | 8.15 | 8.01 | 8.13 | 137174手 | 11077万 | 0.07 | 0.87% |
| 2021-09-07 | 8.03 | 8.20 | 7.96 | 8.06 | 157559手 | 12719万 | -0.04 | -0.49% |
| 2021-09-06 | 7.92 | 8.30 | 7.81 | 8.10 | 225611手 | 18312万 | 0.12 | 1.50% |
| 2021-09-03 | 7.75 | 8.04 | 7.67 | 7.98 | 201080手 | 15880万 | 0.24 | 3.10% |
| 2021-09-02 | 7.72 | 7.82 | 7.61 | 7.74 | 102410手 | 7889万 | -0.06 | -0.77% |
| 2021-09-01 | 7.71 | 7.85 | 7.49 | 7.80 | 153054手 | 11826万 | 0.22 | 2.90% |
| 2021-08-31 | 7.82 | 7.90 | 7.48 | 7.58 | 138085手 | 10525万 | -0.24 | -3.07% |
| 2021-08-30 | 7.76 | 7.95 | 7.64 | 7.82 | 125055手 | 9760万 | 0.04 | 0.51% |
| 2021-08-27 | 7.89 | 8.05 | 7.75 | 7.78 | 126594手 | 9965万 | -0.17 | -2.14% |
| 2021-08-26 | 8.10 | 8.12 | 7.86 | 7.95 | 171141手 | 13621万 | -0.20 | -2.45% |
| 2021-08-25 | 7.91 | 8.30 | 7.91 | 8.15 | 202139手 | 16521万 | 0.17 | 2.13% |
| 2021-08-24 | 7.82 | 8.15 | 7.77 | 7.98 | 188312手 | 14984万 | 0.10 | 1.27% |
| 2021-08-23 | 7.70 | 7.90 | 7.62 | 7.88 | 160222手 | 12485万 | 0.11 | 1.42% |
| 2021-08-20 | 8.15 | 8.15 | 7.60 | 7.77 | 229808手 | 17864万 | -0.46 | -5.59% |
| 2021-08-19 | 8.75 | 8.86 | 8.13 | 8.23 | 285613手 | 23987万 | -0.68 | -7.63% |
| 2021-08-18 | 8.76 | 8.96 | 8.72 | 8.91 | 128186手 | 11361万 | 0.12 | 1.36% |
| 2021-08-17 | 9.23 | 9.26 | 8.78 | 8.79 | 224212手 | 20210万 | -0.57 | -6.09% |
| 2021-08-16 | 9.48 | 9.77 | 9.33 | 9.36 | 213203手 | 20305万 | -0.12 | -1.27% |
| 2021-08-13 | 9.50 | 9.78 | 9.33 | 9.48 | 206121手 | 19598万 | -0.08 | -0.84% |
| 2021-08-12 | 9.85 | 10.00 | 9.49 | 9.56 | 286888手 | 27826万 | -0.19 | -1.95% |
| 2021-08-11 | 9.53 | 9.99 | 9.31 | 9.75 | 371797手 | 36085万 | 0.19 | 1.99% |
| 2021-08-10 | 9.00 | 9.79 | 8.86 | 9.56 | 442556手 | 41162万 | 0.64 | 7.17% |
| 2021-08-09 | 8.59 | 9.08 | 8.52 | 8.92 | 237774手 | 21076万 | 0.33 | 3.84% |
| 2021-08-06 | 8.50 | 8.65 | 8.34 | 8.59 | 171494手 | 14560万 | 0.03 | 0.35% |
| 2021-08-05 | 8.73 | 9.12 | 8.51 | 8.56 | 231642手 | 20291万 | -0.37 | -4.14% |
| 2021-08-04 | 9.10 | 9.15 | 8.80 | 8.93 | 193494手 | 17254万 | -0.04 | -0.45% |
| 2021-08-03 | 8.99 | 9.25 | 8.81 | 8.97 | 271310手 | 24547万 | -0.10 | -1.10% |
| 2021-08-02 | 8.40 | 9.24 | 8.20 | 9.07 | 318804手 | 28166万 | 0.45 | 5.22% |
| 2021-07-30 | 9.12 | 9.12 | 8.40 | 8.62 | 309967手 | 26948万 | -0.61 | -6.61% |
| 2021-07-29 | 9.10 | 9.42 | 8.73 | 9.23 | 362414手 | 32881万 | 0.26 | 2.90% |
| 2021-07-28 | 8.79 | 8.99 | 8.32 | 8.97 | 327450手 | 28511万 | 0.11 | 1.24% |
| 2021-07-27 | 9.35 | 9.68 | 8.82 | 8.86 | 339193手 | 31273万 | -0.54 | -5.75% |
| 2021-07-26 | 9.55 | 9.80 | 9.20 | 9.40 | 334404手 | 31695万 | -0.40 | -4.08% |
| 2021-07-23 | 10.33 | 10.58 | 9.78 | 9.80 | 515642手 | 52089万 | -0.66 | -6.31% |
| 2021-07-22 | 11.38 | 11.40 | 10.46 | 10.46 | 546241手 | 58737万 | -1.16 | -9.98% |
| 2021-07-21 | 11.00 | 11.97 | 10.94 | 11.62 | 772721手 | 87068万 | 0.45 | 4.03% |
| 2021-07-20 | 10.87 | 11.75 | 10.69 | 11.17 | 921650手 | 104008万 | 0.49 | 4.59% |
| 2021-07-19 | 9.73 | 10.68 | 9.72 | 10.68 | 358753手 | 37392万 | 0.97 | 9.99% |
| 2021-07-16 | 9.24 | 10.10 | 9.01 | 9.71 | 474714手 | 45172万 | 0.49 | 5.32% |
| 2021-07-15 | 9.00 | 9.62 | 8.81 | 9.22 | 455297手 | 42088万 | 0.00 | 0.00% |
| 2021-07-14 | 8.58 | 9.38 | 8.28 | 9.22 | 454046手 | 40558万 | 0.48 | 5.49% |
| 2021-07-13 | 8.56 | 8.95 | 8.56 | 8.74 | 261801手 | 22858万 | 0.16 | 1.86% |
| 2021-07-12 | 9.00 | 9.03 | 8.58 | 8.58 | 274072手 | 24014万 | -0.19 | -2.17% |
| 2021-07-09 | 8.73 | 9.16 | 8.57 | 8.77 | 312581手 | 27430万 | 0.03 | 0.34% |
| 2021-07-08 | 9.01 | 9.14 | 8.71 | 8.74 | 433619手 | 38451万 | -0.21 | -2.35% |
| 2021-07-07 | 8.14 | 8.95 | 8.10 | 8.95 | 229600手 | 20126万 | 0.81 | 9.95% |
| 2021-07-06 | 8.45 | 8.53 | 7.98 | 8.14 | 338999手 | 27592万 | -0.34 | -4.01% |
| 2021-07-05 | 8.42 | 8.75 | 8.25 | 8.48 | 411643手 | 34875万 | -0.25 | -2.86% |
| 2021-07-02 | 8.74 | 9.32 | 8.28 | 8.73 | 715812手 | 63015万 | 0.18 | 2.10% |
| 2021-07-01 | 7.76 | 8.55 | 7.52 | 8.55 | 531488手 | 44176万 | 0.78 | 10.04% |
| 2021-06-30 | 7.41 | 8.11 | 7.40 | 7.77 | 267780手 | 20818万 | 0.32 | 4.29% |
| 2021-06-29 | 7.70 | 7.70 | 7.39 | 7.45 | 130586手 | 9840万 | -0.28 | -3.62% |
| 2021-06-28 | 7.59 | 7.85 | 7.53 | 7.73 | 157099手 | 12137万 | 0.11 | 1.44% |
| 2021-06-25 | 7.46 | 7.68 | 7.28 | 7.62 | 180447手 | 13525万 | 0.11 | 1.47% |
| 2021-06-24 | 7.80 | 7.80 | 7.49 | 7.51 | 163062手 | 12417万 | -0.29 | -3.72% |
| 2021-06-23 | 8.05 | 8.05 | 7.63 | 7.80 | 242329手 | 18943万 | -0.29 | -3.58% |
| 2021-06-22 | 7.78 | 8.18 | 7.74 | 8.09 | 300208手 | 23921万 | 0.26 | 3.32% |
| 2021-06-21 | 7.77 | 8.25 | 7.72 | 7.83 | 296912手 | 23606万 | -0.06 | -0.76% |
| 2021-06-18 | 7.89 | 8.12 | 7.74 | 7.89 | 315240手 | 24894万 | 0.16 | 2.07% |
| 2021-06-17 | 7.25 | 7.99 | 7.23 | 7.73 | 346208手 | 26620万 | 0.44 | 6.04% |
| 2021-06-16 | 7.72 | 7.72 | 7.28 | 7.29 | 215736手 | 16032万 | -0.39 | -5.08% |
| 2021-06-15 | 7.69 | 7.82 | 7.44 | 7.68 | 307807手 | 23541万 | 0.00 | 0.00% |
| 2021-06-11 | 8.02 | 8.17 | 7.65 | 7.68 | 390332手 | 30662万 | -0.51 | -6.23% |
| 2021-06-10 | 8.51 | 8.83 | 8.06 | 8.19 | 400164手 | 33667万 | -0.19 | -2.27% |
| 2021-06-09 | 8.33 | 8.86 | 8.10 | 8.38 | 431847手 | 36545万 | -0.42 | -4.77% |
| 2021-06-08 | 9.52 | 9.53 | 8.80 | 8.80 | 489946手 | 44745万 | -0.98 | -10.02% |
| 2021-06-07 | 8.83 | 9.90 | 8.39 | 9.78 | 733210手 | 66648万 | 0.75 | 8.31% |
| 2021-06-04 | 8.40 | 9.24 | 8.16 | 9.03 | 754831手 | 67187万 | 0.63 | 7.50% |
| 2021-06-03 | 7.60 | 8.40 | 7.41 | 8.40 | 552233手 | 44641万 | 0.76 | 9.95% |
| 2021-06-02 | 7.37 | 8.02 | 7.30 | 7.64 | 419507手 | 32273万 | 0.16 | 2.14% |
| 2021-06-01 | 6.99 | 7.73 | 6.99 | 7.48 | 392773手 | 28987万 | 0.44 | 6.25% |
| 2021-05-31 | 7.05 | 7.15 | 6.92 | 7.04 | 208895手 | 14696万 | -0.03 | -0.42% |
| 2021-05-28 | 7.00 | 7.19 | 6.73 | 7.07 | 273531手 | 19027万 | 0.08 | 1.14% |
| 2021-05-27 | 6.97 | 7.15 | 6.85 | 6.99 | 208829手 | 14551万 | -0.03 | -0.43% |
| 2021-05-26 | 6.85 | 7.40 | 6.80 | 7.02 | 322881手 | 22929万 | 0.17 | 2.48% |
| 2021-05-25 | 6.94 | 7.05 | 6.80 | 6.85 | 233974手 | 16104万 | -0.10 | -1.44% |
| 2021-05-24 | 6.65 | 7.24 | 6.60 | 6.95 | 402443手 | 27719万 | 0.27 | 4.04% |
| 2021-05-21 | 6.76 | 7.02 | 6.52 | 6.68 | 449669手 | 30371万 | -0.04 | -0.59% |
| 2021-05-20 | 6.09 | 6.72 | 6.07 | 6.72 | 432725手 | 28643万 | 0.61 | 9.98% |
| 2021-05-19 | 6.15 | 6.20 | 6.06 | 6.11 | 109243手 | 6689万 | -0.17 | -2.71% |
| 2021-05-18 | 6.20 | 6.34 | 6.12 | 6.28 | 91728手 | 5730万 | 0.07 | 1.13% |
| 2021-05-17 | 6.41 | 6.46 | 6.21 | 6.21 | 134331手 | 8468万 | -0.19 | -2.97% |
| 2021-05-14 | 6.66 | 6.75 | 6.39 | 6.40 | 186021手 | 12063万 | -0.25 | -3.76% |
| 2021-05-13 | 6.41 | 6.67 | 6.36 | 6.65 | 207838手 | 13661万 | 0.14 | 2.15% |
| 2021-05-12 | 6.38 | 6.53 | 6.22 | 6.51 | 151766手 | 9701万 | 0.02 | 0.31% |
| 2021-05-11 | 6.37 | 6.67 | 6.36 | 6.49 | 191808手 | 12450万 | 0.06 | 0.93% |
| 2021-05-10 | 6.11 | 6.45 | 6.08 | 6.43 | 155926手 | 9883万 | 0.28 | 4.55% |
| 2021-05-07 | 6.27 | 6.37 | 6.12 | 6.15 | 120835手 | 7509万 | -0.13 | -2.07% |
| 2021-05-06 | 6.09 | 6.35 | 5.90 | 6.28 | 192593手 | 11949万 | 0.13 | 2.11% |
| 2021-04-30 | 5.93 | 6.50 | 5.91 | 6.15 | 203325手 | 12643万 | 0.21 | 3.54% |
| 2021-04-29 | 6.01 | 6.03 | 5.79 | 5.94 | 122558手 | 7284万 | -0.16 | -2.62% |
| 2021-04-28 | 5.91 | 6.11 | 5.87 | 6.10 | 150304手 | 9059万 | 0.17 | 2.87% |
| 2021-04-27 | 6.10 | 6.15 | 5.92 | 5.93 | 134045手 | 8007万 | -0.24 | -3.89% |
| 2021-04-26 | 6.35 | 6.42 | 6.13 | 6.17 | 197084手 | 12281万 | -0.17 | -2.68% |
| 2021-04-23 | 6.60 | 6.74 | 6.26 | 6.34 | 285455手 | 18375万 | -0.35 | -5.23% |
| 2021-04-22 | 7.06 | 7.25 | 6.56 | 6.69 | 499973手 | 34490万 | -0.11 | -1.62% |
| 2021-04-21 | 6.12 | 6.80 | 6.11 | 6.80 | 231599手 | 15245万 | 0.62 | 10.03% |
| 2021-04-20 | 5.97 | 6.39 | 5.96 | 6.18 | 236648手 | 14768万 | 0.19 | 3.17% |
| 2021-04-19 | 5.96 | 6.06 | 5.88 | 5.99 | 122448手 | 7321万 | -0.01 | -0.17% |
| 2021-04-16 | 5.74 | 6.10 | 5.70 | 6.00 | 168350手 | 10027万 | 0.22 | 3.81% |
| 2021-04-15 | 5.73 | 5.84 | 5.65 | 5.78 | 99875手 | 5740万 | 0.05 | 0.87% |
| 2021-04-14 | 5.58 | 5.80 | 5.48 | 5.73 | 75089手 | 4233万 | 0.12 | 2.14% |
| 2021-04-13 | 5.82 | 5.83 | 5.59 | 5.61 | 81236手 | 4613万 | -0.18 | -3.11% |
| 2021-04-12 | 5.83 | 5.93 | 5.76 | 5.79 | 66199手 | 3874万 | -0.06 | -1.03% |
| 2021-04-09 | 5.99 | 6.00 | 5.71 | 5.85 | 129133手 | 7518万 | -0.16 | -2.66% |
| 2021-04-08 | 6.19 | 6.19 | 5.99 | 6.01 | 109361手 | 6630万 | -0.16 | -2.59% |
| 2021-04-07 | 6.13 | 6.25 | 6.07 | 6.17 | 79842手 | 4903万 | 0.02 | 0.33% |
| 2021-04-06 | 6.21 | 6.28 | 6.09 | 6.15 | 93050手 | 5740万 | -0.10 | -1.60% |
| 2021-04-02 | 6.09 | 6.54 | 5.97 | 6.25 | 129371手 | 7988万 | 0.18 | 2.96% |
| 2021-04-01 | 6.15 | 6.27 | 6.07 | 6.07 | 98657手 | 6063万 | -0.12 | -1.94% |
| 2021-03-31 | 6.23 | 6.26 | 6.10 | 6.19 | 79978手 | 4941万 | -0.09 | -1.43% |
| 2021-03-30 | 6.55 | 6.55 | 6.20 | 6.28 | 153498手 | 9692万 | -0.27 | -4.12% |
| 2021-03-29 | 6.36 | 6.74 | 6.26 | 6.55 | 217168手 | 14134万 | 0.20 | 3.15% |
| 2021-03-26 | 6.34 | 6.50 | 6.22 | 6.35 | 186980手 | 11874万 | 0.00 | 0.00% |
| 2021-03-25 | 6.60 | 6.87 | 6.25 | 6.35 | 274784手 | 17752万 | -0.18 | -2.76% |
| 2021-03-24 | 5.95 | 6.53 | 5.95 | 6.53 | 296812手 | 18647万 | 0.59 | 9.93% |
2319.12 (1.00%)
19664.10 -1.06%
