| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-08 | 7.46 | 7.55 | 7.33 | 7.34 | 42429手 | 3154万 | -0.13 | -1.74% |
| 2021-03-05 | 7.33 | 7.49 | 7.30 | 7.47 | 44429手 | 3297万 | 0.14 | 1.91% |
| 2021-03-04 | 7.33 | 7.45 | 7.29 | 7.33 | 39278手 | 2890万 | -0.03 | -0.41% |
| 2021-03-03 | 7.33 | 7.39 | 7.28 | 7.36 | 31529手 | 2315万 | 0.02 | 0.27% |
| 2021-03-02 | 7.41 | 7.42 | 7.29 | 7.34 | 32416手 | 2376万 | -0.05 | -0.68% |
| 2021-03-01 | 7.25 | 7.40 | 7.23 | 7.39 | 41407手 | 3036万 | 0.19 | 2.64% |
| 2021-02-26 | 7.10 | 7.27 | 7.06 | 7.20 | 40601手 | 2921万 | 0.07 | 0.98% |
| 2021-02-25 | 7.27 | 7.33 | 7.12 | 7.13 | 40757手 | 2931万 | -0.13 | -1.79% |
| 2021-02-24 | 7.28 | 7.34 | 7.20 | 7.26 | 43555手 | 3170万 | 0.03 | 0.41% |
| 2021-02-23 | 7.29 | 7.30 | 7.17 | 7.23 | 37380手 | 2700万 | -0.07 | -0.96% |
| 2021-02-22 | 7.28 | 7.49 | 7.27 | 7.30 | 69037手 | 5089万 | 0.03 | 0.41% |
| 2021-02-19 | 7.08 | 7.27 | 7.05 | 7.27 | 47685手 | 3421万 | 0.18 | 2.54% |
| 2021-02-18 | 7.01 | 7.16 | 7.00 | 7.09 | 41683手 | 2952万 | 0.19 | 2.75% |
| 2021-02-10 | 6.86 | 6.93 | 6.83 | 6.90 | 26740手 | 1842万 | 0.04 | 0.58% |
| 2021-02-09 | 6.89 | 6.89 | 6.77 | 6.86 | 30523手 | 2086万 | 0.11 | 1.63% |
| 2021-02-08 | 6.71 | 6.83 | 6.69 | 6.75 | 28374手 | 1915万 | 0.03 | 0.45% |
| 2021-02-05 | 6.80 | 6.88 | 6.69 | 6.72 | 42931手 | 2903万 | -0.07 | -1.03% |
| 2021-02-04 | 7.03 | 7.10 | 6.71 | 6.79 | 70385手 | 4837万 | -0.25 | -3.55% |
| 2021-02-03 | 7.21 | 7.27 | 7.02 | 7.04 | 66176手 | 4700万 | -0.24 | -3.30% |
| 2021-02-02 | 7.28 | 7.31 | 7.11 | 7.28 | 50761手 | 3670万 | -0.01 | -0.14% |
| 2021-02-01 | 7.26 | 7.41 | 7.20 | 7.29 | 64124手 | 4667万 | -0.11 | -1.49% |
| 2021-01-29 | 7.48 | 7.56 | 7.26 | 7.40 | 131813手 | 9762万 | -0.21 | -2.76% |
| 2021-01-28 | 7.26 | 7.79 | 7.22 | 7.61 | 209327手 | 15904万 | 0.53 | 7.49% |
| 2021-01-27 | 7.13 | 7.18 | 7.00 | 7.08 | 33700手 | 2386万 | -0.06 | -0.84% |
| 2021-01-26 | 7.10 | 7.31 | 7.07 | 7.14 | 43711手 | 3136万 | 0.04 | 0.56% |
| 2021-01-25 | 7.40 | 7.45 | 7.02 | 7.10 | 77827手 | 5578万 | -0.30 | -4.05% |
| 2021-01-22 | 7.58 | 7.60 | 7.36 | 7.40 | 50824手 | 3786万 | -0.14 | -1.86% |
| 2021-01-21 | 7.35 | 7.61 | 7.33 | 7.54 | 63778手 | 4773万 | 0.15 | 2.03% |
| 2021-01-20 | 7.45 | 7.50 | 7.31 | 7.39 | 46168手 | 3409万 | -0.07 | -0.94% |
| 2021-01-19 | 7.36 | 7.56 | 7.34 | 7.46 | 69434手 | 5184万 | 0.10 | 1.36% |
| 2021-01-18 | 7.35 | 7.49 | 7.32 | 7.36 | 50468手 | 3739万 | -0.03 | -0.41% |
| 2021-01-15 | 7.38 | 7.45 | 7.28 | 7.39 | 52860手 | 3890万 | 0.00 | 0.00% |
| 2021-01-14 | 7.09 | 7.40 | 7.01 | 7.39 | 68141手 | 4944万 | 0.30 | 4.23% |
| 2021-01-13 | 7.31 | 7.38 | 7.07 | 7.09 | 54539手 | 3903万 | -0.24 | -3.27% |
| 2021-01-12 | 7.17 | 7.44 | 7.12 | 7.33 | 54610手 | 3996万 | 0.16 | 2.23% |
| 2021-01-11 | 7.12 | 7.31 | 7.02 | 7.17 | 45056手 | 3224万 | -0.02 | -0.28% |
| 2021-01-08 | 7.10 | 7.41 | 6.92 | 7.19 | 57209手 | 4103万 | 0.10 | 1.41% |
| 2021-01-07 | 7.30 | 7.45 | 7.03 | 7.09 | 52572手 | 3776万 | -0.20 | -2.74% |
| 2021-01-06 | 7.49 | 7.51 | 7.26 | 7.29 | 39541手 | 2900万 | -0.16 | -2.15% |
| 2021-01-05 | 7.55 | 7.62 | 7.38 | 7.45 | 53564手 | 4002万 | -0.16 | -2.10% |
| 2021-01-04 | 7.51 | 7.68 | 7.45 | 7.61 | 54499手 | 4120万 | 0.03 | 0.40% |
| 2020-12-31 | 7.30 | 7.76 | 7.28 | 7.58 | 58834手 | 4464万 | 0.28 | 3.84% |
| 2020-12-30 | 7.31 | 7.39 | 7.23 | 7.30 | 33415手 | 2446万 | -0.02 | -0.27% |
| 2020-12-29 | 7.10 | 7.53 | 7.09 | 7.32 | 65198手 | 4809万 | 0.23 | 3.24% |
| 2020-12-28 | 7.25 | 7.28 | 7.03 | 7.09 | 45286手 | 3229万 | -0.16 | -2.21% |
| 2020-12-25 | 7.24 | 7.38 | 7.18 | 7.25 | 37443手 | 2731万 | -0.01 | -0.14% |
| 2020-12-24 | 7.62 | 7.62 | 7.15 | 7.26 | 71524手 | 5247万 | -0.35 | -4.60% |
| 2020-12-23 | 7.72 | 7.75 | 7.58 | 7.61 | 35565手 | 2725万 | -0.10 | -1.30% |
| 2020-12-22 | 7.86 | 7.92 | 7.68 | 7.71 | 40108手 | 3123万 | -0.19 | -2.40% |
| 2020-12-21 | 7.83 | 7.96 | 7.76 | 7.90 | 25385手 | 2000万 | 0.03 | 0.38% |
| 2020-12-18 | 7.98 | 8.03 | 7.86 | 7.87 | 30823手 | 2444万 | -0.13 | -1.62% |
| 2020-12-17 | 7.96 | 8.01 | 7.71 | 8.00 | 45121手 | 3554万 | 0.05 | 0.63% |
| 2020-12-16 | 8.06 | 8.13 | 7.93 | 7.95 | 30379手 | 2432万 | -0.15 | -1.85% |
| 2020-12-15 | 8.09 | 8.19 | 8.04 | 8.10 | 27215手 | 2205万 | 0.04 | 0.50% |
| 2020-12-14 | 8.05 | 8.13 | 8.00 | 8.06 | 27500手 | 2216万 | -0.01 | -0.12% |
| 2020-12-11 | 8.35 | 8.39 | 7.97 | 8.07 | 54844手 | 4450万 | -0.26 | -3.12% |
| 2020-12-10 | 8.33 | 8.38 | 8.21 | 8.33 | 30056手 | 2500万 | 0.01 | 0.12% |
| 2020-12-09 | 8.69 | 8.73 | 8.28 | 8.32 | 66077手 | 5598万 | -0.37 | -4.26% |
| 2020-12-08 | 8.71 | 8.78 | 8.66 | 8.69 | 28267手 | 2462万 | -0.03 | -0.34% |
| 2020-12-07 | 8.79 | 8.89 | 8.70 | 8.72 | 39313手 | 3451万 | -0.11 | -1.25% |
| 2020-12-04 | 8.73 | 8.83 | 8.67 | 8.83 | 40089手 | 3507万 | 0.11 | 1.26% |
| 2020-12-03 | 8.75 | 8.81 | 8.63 | 8.72 | 49705手 | 4330万 | 0.13 | 1.51% |
| 2020-11-30 | 8.63 | 8.73 | 8.57 | 8.59 | 53002手 | 4589万 | -0.05 | -0.58% |
| 2020-11-27 | 8.84 | 8.85 | 8.52 | 8.64 | 72084手 | 6215万 | -0.17 | -1.93% |
| 2020-11-26 | 8.80 | 8.86 | 8.67 | 8.81 | 60092手 | 5266万 | -0.07 | -0.79% |
| 2020-11-25 | 8.83 | 8.95 | 8.79 | 8.88 | 64165手 | 5686万 | 0.04 | 0.45% |
| 2020-11-24 | 8.89 | 8.93 | 8.81 | 8.84 | 57418手 | 5080万 | -0.06 | -0.67% |
| 2020-11-23 | 8.63 | 9.04 | 8.53 | 8.90 | 105066手 | 9285万 | 0.24 | 2.77% |
| 2020-11-20 | 8.53 | 8.69 | 8.46 | 8.66 | 51990手 | 4464万 | 0.09 | 1.05% |
| 2020-11-19 | 8.47 | 8.60 | 8.44 | 8.57 | 32902手 | 2808万 | 0.09 | 1.06% |
| 2020-11-18 | 8.35 | 8.52 | 8.35 | 8.48 | 26355手 | 2233万 | 0.09 | 1.07% |
| 2020-11-17 | 8.48 | 8.51 | 8.33 | 8.39 | 34765手 | 2920万 | -0.12 | -1.41% |
| 2020-11-16 | 8.46 | 8.52 | 8.42 | 8.51 | 25495手 | 2161万 | 0.09 | 1.07% |
| 2020-11-13 | 8.40 | 8.42 | 8.32 | 8.42 | 24280手 | 2033万 | -0.02 | -0.24% |
| 2020-11-12 | 8.43 | 8.49 | 8.36 | 8.44 | 24552手 | 2065万 | 0.01 | 0.12% |
| 2020-11-11 | 8.61 | 8.66 | 8.41 | 8.43 | 39161手 | 3323万 | -0.18 | -2.09% |
| 2020-11-10 | 8.78 | 8.78 | 8.60 | 8.61 | 45769手 | 3974万 | -0.14 | -1.60% |
| 2020-11-09 | 8.61 | 8.82 | 8.61 | 8.75 | 62522手 | 5454万 | 0.15 | 1.74% |
| 2020-11-06 | 8.68 | 8.72 | 8.53 | 8.60 | 39787手 | 3423万 | -0.05 | -0.58% |
| 2020-11-05 | 8.60 | 8.69 | 8.59 | 8.65 | 41977手 | 3623万 | 0.08 | 0.93% |
| 2020-11-04 | 8.58 | 8.63 | 8.50 | 8.57 | 39629手 | 3396万 | -0.01 | -0.12% |
| 2020-11-03 | 8.40 | 8.61 | 8.33 | 8.58 | 55265手 | 4709万 | 0.25 | 3.00% |
| 2020-11-02 | 8.40 | 8.48 | 8.19 | 8.33 | 52737手 | 4413万 | 0.14 | 1.71% |
| 2020-10-30 | 8.47 | 8.48 | 8.13 | 8.19 | 49353手 | 4084万 | -0.20 | -2.38% |
| 2020-10-29 | 8.26 | 8.49 | 8.26 | 8.39 | 29047手 | 2431万 | -0.02 | -0.24% |
| 2020-10-28 | 8.52 | 8.52 | 8.33 | 8.41 | 27585手 | 2317万 | -0.10 | -1.18% |
| 2020-10-27 | 8.54 | 8.56 | 8.41 | 8.51 | 36721手 | 3112万 | -0.08 | -0.93% |
| 2020-10-26 | 8.32 | 8.78 | 8.20 | 8.59 | 61072手 | 5181万 | 0.29 | 3.49% |
| 2020-10-23 | 8.42 | 8.48 | 8.29 | 8.30 | 30317手 | 2533万 | -0.10 | -1.19% |
| 2020-10-22 | 8.28 | 8.47 | 8.27 | 8.40 | 26233手 | 2204万 | 0.05 | 0.60% |
| 2020-10-21 | 8.60 | 8.60 | 8.30 | 8.35 | 35850手 | 3011万 | -0.19 | -2.23% |
| 2020-10-20 | 8.42 | 8.55 | 8.39 | 8.54 | 24661手 | 2089万 | 0.09 | 1.06% |
| 2020-10-19 | 8.53 | 8.61 | 8.41 | 8.45 | 32340手 | 2751万 | -0.09 | -1.05% |
| 2020-10-16 | 8.44 | 8.54 | 8.38 | 8.54 | 29257手 | 2470万 | 0.10 | 1.19% |
| 2020-10-15 | 8.55 | 8.59 | 8.44 | 8.44 | 28224手 | 2399万 | -0.11 | -1.29% |
| 2020-10-14 | 8.65 | 8.71 | 8.51 | 8.55 | 36308手 | 3112万 | -0.14 | -1.61% |
| 2020-10-13 | 8.75 | 8.75 | 8.66 | 8.69 | 39889手 | 3467万 | -0.09 | -1.02% |
| 2020-10-12 | 8.54 | 8.80 | 8.50 | 8.78 | 51892手 | 4524万 | 0.24 | 2.81% |
| 2020-10-09 | 8.41 | 8.55 | 8.40 | 8.54 | 35687手 | 3030万 | 0.26 | 3.14% |
| 2020-09-30 | 8.31 | 8.45 | 8.23 | 8.28 | 34441手 | 2866万 | 0.05 | 0.61% |
| 2020-09-29 | 8.32 | 8.36 | 8.22 | 8.23 | 32805手 | 2718万 | 0.01 | 0.12% |
| 2020-09-28 | 8.39 | 8.46 | 8.20 | 8.22 | 38131手 | 3165万 | -0.13 | -1.56% |
| 2020-09-25 | 8.52 | 8.57 | 8.32 | 8.35 | 41492手 | 3493万 | -0.16 | -1.88% |
| 2020-09-24 | 8.63 | 8.70 | 8.48 | 8.51 | 47140手 | 4034万 | -0.26 | -2.96% |
| 2020-09-23 | 8.78 | 8.83 | 8.71 | 8.77 | 29352手 | 2576万 | 0.01 | 0.11% |
| 2020-09-22 | 8.78 | 8.87 | 8.68 | 8.76 | 45495手 | 3996万 | -0.12 | -1.35% |
| 2020-09-21 | 8.93 | 9.04 | 8.84 | 8.88 | 59482手 | 5317万 | -0.03 | -0.34% |
| 2020-09-18 | 8.73 | 8.92 | 8.66 | 8.91 | 56529手 | 4983万 | 0.13 | 1.48% |
| 2020-09-17 | 8.71 | 8.84 | 8.62 | 8.78 | 47721手 | 4173万 | -0.02 | -0.23% |
| 2020-09-16 | 8.87 | 8.92 | 8.69 | 8.80 | 48555手 | 4276万 | -0.14 | -1.57% |
| 2020-09-15 | 9.01 | 9.08 | 8.83 | 8.94 | 53665手 | 4802万 | -0.04 | -0.45% |
| 2020-09-14 | 8.84 | 8.98 | 8.80 | 8.98 | 61467手 | 5473万 | 0.15 | 1.70% |
| 2020-09-11 | 8.90 | 8.94 | 8.50 | 8.83 | 100510手 | 8778万 | -0.07 | -0.79% |
| 2020-09-10 | 9.93 | 10.07 | 8.87 | 8.90 | 204887手 | 19160万 | -0.96 | -9.74% |
| 2020-09-09 | 9.92 | 10.23 | 9.85 | 9.86 | 181755手 | 18196万 | -0.19 | -1.89% |
2319.12 (1.00%)
19664.10 -1.06%
