| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 8.48 | 8.63 | 8.32 | 8.59 | 67864手 | 5750万 | 0.02 | 0.23% |
| 2021-02-26 | 8.45 | 9.16 | 8.36 | 8.57 | 146185手 | 12729万 | 0.22 | 2.63% |
| 2021-02-25 | 8.32 | 8.38 | 8.25 | 8.35 | 24263手 | 2016万 | 0.05 | 0.60% |
| 2021-02-24 | 8.46 | 8.52 | 8.10 | 8.30 | 86514手 | 7150万 | -0.18 | -2.12% |
| 2021-02-23 | 8.49 | 8.53 | 8.36 | 8.48 | 46825手 | 3946万 | 0.03 | 0.35% |
| 2021-02-22 | 8.53 | 8.63 | 8.42 | 8.45 | 71276手 | 6087万 | -0.08 | -0.94% |
| 2021-02-19 | 8.52 | 8.59 | 8.42 | 8.53 | 53020手 | 4506万 | 0.01 | 0.12% |
| 2021-02-18 | 8.34 | 8.65 | 8.31 | 8.52 | 97015手 | 8255万 | 0.21 | 2.53% |
| 2021-02-10 | 7.97 | 8.45 | 7.97 | 8.31 | 71442手 | 5886万 | 0.28 | 3.49% |
| 2021-02-09 | 7.96 | 8.09 | 7.90 | 8.03 | 24356手 | 1955万 | 0.06 | 0.75% |
| 2021-02-08 | 7.95 | 8.13 | 7.80 | 7.97 | 39023手 | 3085万 | 0.02 | 0.25% |
| 2021-02-05 | 8.00 | 8.20 | 7.93 | 7.95 | 39583手 | 3169万 | 0.01 | 0.13% |
| 2021-02-04 | 8.08 | 8.09 | 7.94 | 7.94 | 40690手 | 3259万 | -0.14 | -1.73% |
| 2021-02-03 | 8.18 | 8.20 | 8.03 | 8.08 | 30472手 | 2463万 | -0.10 | -1.22% |
| 2021-02-02 | 8.18 | 8.31 | 8.13 | 8.18 | 31237手 | 2560万 | 0.00 | 0.00% |
| 2021-02-01 | 8.03 | 8.27 | 7.97 | 8.18 | 36528手 | 2964万 | 0.08 | 0.99% |
| 2021-01-29 | 8.11 | 8.16 | 7.98 | 8.10 | 40350手 | 3253万 | 0.04 | 0.50% |
| 2021-01-28 | 8.09 | 8.23 | 8.04 | 8.06 | 36032手 | 2933万 | -0.05 | -0.62% |
| 2021-01-27 | 8.11 | 8.27 | 8.06 | 8.11 | 42406手 | 3453万 | -0.03 | -0.37% |
| 2021-01-26 | 8.29 | 8.36 | 8.12 | 8.14 | 38645手 | 3169万 | -0.19 | -2.28% |
| 2021-01-25 | 8.33 | 8.47 | 8.23 | 8.33 | 37565手 | 3125万 | -0.04 | -0.48% |
| 2021-01-22 | 8.53 | 8.53 | 8.34 | 8.37 | 42165手 | 3540万 | -0.16 | -1.88% |
| 2021-01-21 | 8.57 | 8.60 | 8.40 | 8.53 | 51694手 | 4395万 | -0.04 | -0.47% |
| 2021-01-20 | 8.68 | 8.70 | 8.50 | 8.57 | 58644手 | 5028万 | 0.04 | 0.47% |
| 2021-01-19 | 8.46 | 8.92 | 8.46 | 8.53 | 157144手 | 13610万 | 0.24 | 2.90% |
| 2021-01-18 | 7.81 | 8.32 | 7.77 | 8.29 | 119179手 | 9701万 | 0.46 | 5.88% |
| 2021-01-15 | 7.88 | 7.95 | 7.75 | 7.83 | 36581手 | 2871万 | -0.09 | -1.14% |
| 2021-01-14 | 7.72 | 8.13 | 7.60 | 7.92 | 54143手 | 4281万 | 0.19 | 2.46% |
| 2021-01-13 | 7.85 | 7.85 | 7.69 | 7.73 | 34283手 | 2648万 | -0.12 | -1.53% |
| 2021-01-12 | 7.78 | 7.86 | 7.70 | 7.85 | 41489手 | 3228万 | 0.05 | 0.64% |
| 2021-01-11 | 7.95 | 7.99 | 7.73 | 7.80 | 60306手 | 4719万 | -0.20 | -2.50% |
| 2021-01-08 | 7.65 | 8.12 | 7.42 | 8.00 | 126114手 | 9931万 | 0.35 | 4.58% |
| 2021-01-07 | 8.22 | 8.31 | 7.43 | 7.65 | 240918手 | 18748万 | -0.56 | -6.82% |
| 2021-01-06 | 8.67 | 8.68 | 8.20 | 8.21 | 127568手 | 10615万 | -0.42 | -4.87% |
| 2021-01-05 | 8.70 | 8.77 | 8.58 | 8.63 | 76995手 | 6657万 | -0.13 | -1.48% |
| 2021-01-04 | 8.80 | 9.05 | 8.73 | 8.76 | 92558手 | 8204万 | -0.06 | -0.68% |
| 2020-12-31 | 8.30 | 9.09 | 8.29 | 8.82 | 145017手 | 12775万 | 0.53 | 6.39% |
| 2020-12-30 | 8.21 | 8.39 | 8.21 | 8.29 | 29750手 | 2467万 | 0.08 | 0.97% |
| 2020-12-29 | 8.35 | 8.36 | 8.19 | 8.21 | 37331手 | 3079万 | -0.15 | -1.79% |
| 2020-12-28 | 8.38 | 8.53 | 8.31 | 8.36 | 36844手 | 3095万 | -0.01 | -0.12% |
| 2020-12-25 | 8.25 | 8.42 | 8.17 | 8.37 | 31125手 | 2587万 | 0.10 | 1.21% |
| 2020-12-24 | 8.30 | 8.31 | 8.15 | 8.27 | 43361手 | 3557万 | -0.03 | -0.36% |
| 2020-12-23 | 8.29 | 8.43 | 8.15 | 8.30 | 55560手 | 4580万 | -0.11 | -1.31% |
| 2020-12-22 | 8.58 | 8.58 | 8.33 | 8.41 | 47264手 | 3983万 | -0.14 | -1.64% |
| 2020-12-21 | 8.48 | 8.62 | 8.45 | 8.55 | 27363手 | 2338万 | 0.03 | 0.35% |
| 2020-12-18 | 8.43 | 8.55 | 8.40 | 8.52 | 28905手 | 2456万 | 0.09 | 1.07% |
| 2020-12-17 | 8.45 | 8.51 | 8.22 | 8.43 | 45060手 | 3777万 | -0.05 | -0.59% |
| 2020-12-16 | 8.54 | 8.61 | 8.47 | 8.48 | 24964手 | 2126万 | -0.08 | -0.94% |
| 2020-12-15 | 8.56 | 8.65 | 8.50 | 8.56 | 31155手 | 2671万 | -0.01 | -0.12% |
| 2020-12-14 | 8.54 | 8.67 | 8.44 | 8.57 | 31514手 | 2698万 | -0.01 | -0.12% |
| 2020-12-11 | 8.50 | 8.69 | 8.44 | 8.58 | 48379手 | 4135万 | 0.11 | 1.30% |
| 2020-12-10 | 8.53 | 8.64 | 8.47 | 8.47 | 34420手 | 2937万 | -0.10 | -1.17% |
| 2020-12-09 | 8.70 | 8.87 | 8.56 | 8.57 | 37238手 | 3237万 | -0.17 | -1.95% |
| 2020-12-08 | 8.93 | 8.98 | 8.71 | 8.74 | 35879手 | 3151万 | -0.17 | -1.91% |
| 2020-12-07 | 8.88 | 9.08 | 8.88 | 8.91 | 36061手 | 3235万 | -0.01 | -0.11% |
| 2020-12-04 | 8.91 | 8.98 | 8.83 | 8.92 | 26960手 | 2399万 | 0.02 | 0.23% |
| 2020-12-03 | 9.00 | 9.07 | 8.86 | 8.90 | 39473手 | 3517万 | 0.11 | 1.25% |
| 2020-11-30 | 8.71 | 8.85 | 8.61 | 8.79 | 64086手 | 5609万 | 0.03 | 0.34% |
| 2020-11-27 | 8.54 | 8.84 | 8.48 | 8.76 | 72601手 | 6311万 | 0.21 | 2.46% |
| 2020-11-26 | 8.68 | 8.68 | 8.52 | 8.55 | 43312手 | 3709万 | -0.07 | -0.81% |
| 2020-11-25 | 8.88 | 8.95 | 8.61 | 8.62 | 67151手 | 5876万 | -0.26 | -2.93% |
| 2020-11-24 | 8.81 | 8.95 | 8.71 | 8.88 | 91471手 | 8116万 | 0.05 | 0.57% |
| 2020-11-23 | 8.50 | 8.97 | 8.46 | 8.83 | 137861手 | 12114万 | 0.28 | 3.27% |
| 2020-11-20 | 8.10 | 8.56 | 8.01 | 8.55 | 155185手 | 12981万 | 0.46 | 5.69% |
| 2020-11-19 | 8.16 | 8.17 | 8.06 | 8.09 | 61587手 | 4986万 | -0.06 | -0.74% |
| 2020-11-18 | 8.13 | 8.21 | 8.10 | 8.15 | 31541手 | 2572万 | -0.01 | -0.12% |
| 2020-11-17 | 8.25 | 8.25 | 8.08 | 8.16 | 44992手 | 3667万 | -0.08 | -0.97% |
| 2020-11-16 | 8.22 | 8.27 | 8.16 | 8.24 | 32243手 | 2646万 | 0.04 | 0.49% |
| 2020-11-13 | 8.24 | 8.25 | 8.10 | 8.20 | 55032手 | 4493万 | -0.09 | -1.09% |
| 2020-11-12 | 8.17 | 8.33 | 8.07 | 8.29 | 59272手 | 4859万 | 0.12 | 1.47% |
| 2020-11-11 | 8.23 | 8.28 | 8.12 | 8.17 | 53833手 | 4414万 | -0.14 | -1.69% |
| 2020-11-10 | 8.30 | 8.63 | 8.26 | 8.31 | 116964手 | 9817万 | 0.06 | 0.73% |
| 2020-11-09 | 8.22 | 8.31 | 8.12 | 8.25 | 52383手 | 4314万 | 0.11 | 1.35% |
| 2020-11-06 | 8.22 | 8.27 | 8.09 | 8.14 | 50868手 | 4151万 | -0.09 | -1.09% |
| 2020-11-05 | 8.09 | 8.28 | 8.02 | 8.23 | 84240手 | 6860万 | 0.18 | 2.24% |
| 2020-11-04 | 8.20 | 8.22 | 7.90 | 8.05 | 90420手 | 7265万 | -0.12 | -1.47% |
| 2020-11-03 | 8.23 | 8.29 | 8.14 | 8.17 | 72760手 | 5977万 | -0.01 | -0.12% |
| 2020-11-02 | 8.32 | 8.45 | 8.15 | 8.18 | 91481手 | 7539万 | -0.14 | -1.68% |
| 2020-10-30 | 8.67 | 8.67 | 8.28 | 8.32 | 73792手 | 6220万 | -0.25 | -2.92% |
| 2020-10-29 | 8.62 | 8.73 | 8.54 | 8.57 | 49857手 | 4287万 | -0.13 | -1.49% |
| 2020-10-28 | 8.80 | 8.80 | 8.54 | 8.70 | 71278手 | 6155万 | -0.10 | -1.14% |
| 2020-10-27 | 8.73 | 8.87 | 8.70 | 8.80 | 31209手 | 2744万 | 0.00 | 0.00% |
| 2020-10-26 | 8.70 | 8.83 | 8.58 | 8.80 | 60210手 | 5267万 | 0.10 | 1.15% |
| 2020-10-23 | 8.88 | 8.95 | 8.66 | 8.70 | 64139手 | 5639万 | -0.17 | -1.92% |
| 2020-10-22 | 9.02 | 9.08 | 8.84 | 8.87 | 72013手 | 6413万 | -0.15 | -1.66% |
| 2020-10-21 | 9.14 | 9.25 | 9.00 | 9.02 | 47340手 | 4301万 | -0.12 | -1.31% |
| 2020-10-20 | 9.09 | 9.16 | 8.96 | 9.14 | 47109手 | 4263万 | 0.05 | 0.55% |
| 2020-10-19 | 9.22 | 9.34 | 9.05 | 9.09 | 85522手 | 7831万 | -0.17 | -1.84% |
| 2020-10-16 | 9.27 | 9.50 | 9.16 | 9.26 | 118730手 | 10999万 | 0.00 | 0.00% |
| 2020-10-15 | 9.23 | 9.63 | 9.20 | 9.26 | 186094手 | 17536万 | 0.07 | 0.76% |
| 2020-10-14 | 9.21 | 9.33 | 9.13 | 9.19 | 102642手 | 9454万 | -0.02 | -0.22% |
| 2020-10-13 | 9.31 | 9.34 | 9.11 | 9.21 | 121345手 | 11173万 | -0.10 | -1.07% |
| 2020-10-12 | 9.46 | 9.47 | 9.26 | 9.31 | 159554手 | 14895万 | -0.06 | -0.64% |
| 2020-10-09 | 8.65 | 9.41 | 8.65 | 9.37 | 253970手 | 23246万 | 0.80 | 9.34% |
| 2020-09-30 | 8.55 | 8.84 | 8.33 | 8.57 | 209406手 | 18036万 | -0.25 | -2.83% |
| 2020-09-29 | 10.05 | 10.06 | 8.82 | 8.82 | 446933手 | 40479万 | -0.98 | -10.00% |
| 2020-09-28 | 9.90 | 10.30 | 9.66 | 9.80 | 169103手 | 16785万 | -0.13 | -1.31% |
| 2020-09-25 | 9.75 | 10.03 | 9.65 | 9.93 | 121821手 | 12076万 | 0.23 | 2.37% |
| 2020-09-24 | 9.76 | 9.77 | 9.61 | 9.70 | 70400手 | 6824万 | -0.11 | -1.12% |
| 2020-09-23 | 9.86 | 9.93 | 9.78 | 9.81 | 76253手 | 7506万 | -0.03 | -0.30% |
| 2020-09-22 | 9.80 | 10.08 | 9.59 | 9.84 | 125140手 | 12343万 | 0.03 | 0.31% |
| 2020-09-21 | 10.18 | 10.20 | 9.73 | 9.81 | 142245手 | 14063万 | -0.30 | -2.97% |
| 2020-09-18 | 9.59 | 10.14 | 9.59 | 10.11 | 167778手 | 16657万 | 0.53 | 5.53% |
| 2020-09-17 | 9.63 | 9.74 | 9.42 | 9.58 | 96548手 | 9215万 | -0.09 | -0.93% |
| 2020-09-16 | 9.78 | 9.92 | 9.62 | 9.67 | 68387手 | 6654万 | -0.13 | -1.33% |
| 2020-09-15 | 9.65 | 9.95 | 9.58 | 9.80 | 93035手 | 9104万 | 0.05 | 0.51% |
| 2020-09-14 | 9.89 | 10.07 | 9.60 | 9.75 | 133201手 | 13007万 | -0.14 | -1.42% |
| 2020-09-11 | 9.74 | 9.96 | 9.70 | 9.89 | 89299手 | 8792万 | 0.00 | 0.00% |
| 2020-09-10 | 9.95 | 10.23 | 9.73 | 9.89 | 137003手 | 13632万 | 0.03 | 0.30% |
| 2020-09-09 | 10.17 | 10.24 | 9.81 | 9.86 | 157285手 | 15651万 | -0.33 | -3.24% |
| 2020-09-08 | 10.40 | 10.54 | 10.02 | 10.19 | 158676手 | 16213万 | -0.10 | -0.97% |
| 2020-09-07 | 10.10 | 10.68 | 10.06 | 10.29 | 209474手 | 21724万 | 0.25 | 2.49% |
| 2020-09-04 | 10.03 | 10.13 | 9.87 | 10.04 | 148254手 | 14812万 | -0.19 | -1.86% |
| 2020-09-03 | 10.50 | 10.53 | 10.12 | 10.23 | 153044手 | 15752万 | -0.21 | -2.01% |
| 2020-09-02 | 10.57 | 10.74 | 10.37 | 10.44 | 179567手 | 18843万 | -0.14 | -1.32% |
2319.12 (1.00%)
19664.10 -1.06%
