| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-23 | 8.04 | 8.04 | 7.88 | 7.97 | 41964手 | 3331万 | -0.05 | -0.62% |
| 2020-11-20 | 8.10 | 8.11 | 7.95 | 8.02 | 59303手 | 4752万 | -0.14 | -1.72% |
| 2020-11-19 | 8.19 | 8.47 | 7.95 | 8.16 | 104292手 | 8486万 | -0.65 | -7.38% |
| 2020-11-18 | 9.49 | 9.61 | 8.80 | 8.81 | 245441手 | 22787万 | -0.28 | -3.08% |
| 2020-11-17 | 8.26 | 9.09 | 8.20 | 9.09 | 127379手 | 11143万 | 0.83 | 10.05% |
| 2020-11-16 | 8.20 | 8.27 | 8.09 | 8.26 | 33236手 | 2722万 | 0.12 | 1.47% |
| 2020-11-13 | 8.14 | 8.22 | 8.01 | 8.14 | 35513手 | 2886万 | -0.04 | -0.49% |
| 2020-11-12 | 7.76 | 8.23 | 7.73 | 8.18 | 70667手 | 5693万 | 0.43 | 5.55% |
| 2020-11-11 | 7.71 | 7.76 | 7.61 | 7.75 | 16503手 | 1269万 | 0.05 | 0.65% |
| 2020-11-10 | 7.74 | 7.74 | 7.64 | 7.70 | 17991手 | 1383万 | -0.01 | -0.13% |
| 2020-11-09 | 7.65 | 7.75 | 7.61 | 7.71 | 21943手 | 1688万 | 0.13 | 1.72% |
| 2020-11-06 | 7.67 | 7.68 | 7.54 | 7.58 | 10379手 | 787万 | -0.09 | -1.17% |
| 2020-11-05 | 7.60 | 7.74 | 7.53 | 7.67 | 17058手 | 1306万 | 0.14 | 1.86% |
| 2020-11-04 | 7.70 | 7.70 | 7.43 | 7.53 | 11702手 | 880万 | -0.05 | -0.66% |
| 2020-11-03 | 7.37 | 7.64 | 7.35 | 7.58 | 15231手 | 1142万 | 0.23 | 3.13% |
| 2020-11-02 | 7.59 | 7.59 | 7.28 | 7.35 | 17667手 | 1306万 | -0.20 | -2.65% |
| 2020-10-30 | 7.77 | 7.79 | 7.55 | 7.55 | 12099手 | 928万 | -0.25 | -3.21% |
| 2020-10-29 | 7.71 | 7.86 | 7.71 | 7.80 | 11362手 | 886万 | -0.04 | -0.51% |
| 2020-10-28 | 7.79 | 7.90 | 7.64 | 7.84 | 17736手 | 1378万 | 0.07 | 0.90% |
| 2020-10-27 | 7.75 | 7.80 | 7.69 | 7.77 | 8342手 | 646万 | -0.01 | -0.13% |
| 2020-10-26 | 7.84 | 7.85 | 7.70 | 7.78 | 13469手 | 1046万 | -0.06 | -0.77% |
| 2020-10-23 | 7.89 | 7.98 | 7.83 | 7.84 | 10809手 | 853万 | -0.02 | -0.25% |
| 2020-10-22 | 7.90 | 7.95 | 7.80 | 7.86 | 13609手 | 1070万 | -0.07 | -0.88% |
| 2020-10-21 | 8.01 | 8.05 | 7.90 | 7.93 | 12992手 | 1031万 | -0.07 | -0.88% |
| 2020-10-20 | 8.03 | 8.03 | 7.88 | 8.00 | 16303手 | 1295万 | -0.05 | -0.62% |
| 2020-10-19 | 8.24 | 8.24 | 7.99 | 8.05 | 21208手 | 1719万 | -0.08 | -0.98% |
| 2020-10-16 | 8.06 | 8.36 | 8.00 | 8.13 | 31530手 | 2576万 | 0.07 | 0.87% |
| 2020-10-15 | 7.88 | 8.24 | 7.80 | 8.06 | 33595手 | 2704万 | 0.16 | 2.02% |
| 2020-10-14 | 7.94 | 8.09 | 7.90 | 7.90 | 18652手 | 1488万 | -0.05 | -0.63% |
| 2020-10-13 | 8.01 | 8.01 | 7.93 | 7.95 | 13558手 | 1079万 | -0.05 | -0.62% |
| 2020-10-12 | 7.87 | 8.02 | 7.87 | 8.00 | 13387手 | 1067万 | 0.13 | 1.65% |
| 2020-10-09 | 7.74 | 7.94 | 7.74 | 7.87 | 17525手 | 1381万 | 0.18 | 2.34% |
| 2020-09-30 | 7.68 | 7.75 | 7.60 | 7.69 | 12292手 | 945万 | 0.01 | 0.13% |
| 2020-09-29 | 7.76 | 7.90 | 7.62 | 7.68 | 9954手 | 766万 | 0.02 | 0.26% |
| 2020-09-28 | 7.78 | 7.81 | 7.62 | 7.66 | 14612手 | 1128万 | -0.06 | -0.78% |
| 2020-09-25 | 7.81 | 7.82 | 7.66 | 7.72 | 15304手 | 1183万 | -0.07 | -0.90% |
| 2020-09-24 | 7.99 | 8.00 | 7.74 | 7.79 | 19554手 | 1534万 | -0.23 | -2.87% |
| 2020-09-23 | 7.99 | 8.08 | 7.98 | 8.02 | 12420手 | 995万 | 0.05 | 0.63% |
| 2020-09-22 | 8.02 | 8.06 | 7.93 | 7.97 | 16289手 | 1303万 | -0.11 | -1.36% |
| 2020-09-21 | 8.15 | 8.15 | 8.03 | 8.08 | 19044手 | 1537万 | -0.06 | -0.74% |
| 2020-09-18 | 8.03 | 8.15 | 8.00 | 8.14 | 20406手 | 1654万 | 0.08 | 0.99% |
| 2020-09-17 | 8.01 | 8.14 | 7.95 | 8.06 | 15934手 | 1284万 | 0.02 | 0.25% |
| 2020-09-16 | 8.10 | 8.10 | 7.96 | 8.04 | 25854手 | 2075万 | -0.04 | -0.49% |
| 2020-09-15 | 8.25 | 8.30 | 8.02 | 8.08 | 36922手 | 3001万 | -0.16 | -1.94% |
| 2020-09-14 | 8.20 | 8.28 | 8.16 | 8.24 | 23418手 | 1927万 | 0.05 | 0.61% |
| 2020-09-11 | 8.06 | 8.27 | 8.06 | 8.19 | 23851手 | 1951万 | 0.08 | 0.99% |
| 2020-09-10 | 8.79 | 8.91 | 8.11 | 8.11 | 51165手 | 4305万 | -0.66 | -7.53% |
| 2020-09-09 | 8.92 | 9.02 | 8.63 | 8.77 | 44424手 | 3911万 | -0.17 | -1.90% |
| 2020-09-08 | 8.93 | 9.02 | 8.86 | 8.94 | 41504手 | 3705万 | 0.01 | 0.11% |
| 2020-09-07 | 8.90 | 9.00 | 8.81 | 8.93 | 33542手 | 2990万 | 0.03 | 0.34% |
| 2020-09-04 | 8.80 | 8.96 | 8.63 | 8.90 | 36259手 | 3199万 | 0.04 | 0.45% |
| 2020-09-03 | 8.85 | 8.86 | 8.70 | 8.86 | 31043手 | 2723万 | -0.02 | -0.23% |
| 2020-09-02 | 8.99 | 8.99 | 8.76 | 8.88 | 25218手 | 2231万 | 0.00 | 0.00% |
| 2020-09-01 | 8.85 | 8.91 | 8.79 | 8.88 | 23376手 | 2069万 | 0.00 | 0.00% |
| 2020-08-31 | 8.98 | 9.02 | 8.83 | 8.88 | 27418手 | 2452万 | -0.09 | -1.00% |
| 2020-08-28 | 9.10 | 9.12 | 8.88 | 8.97 | 46042手 | 4131万 | -0.01 | -0.11% |
| N 2020-08-27 | 8.84 | 8.98 | 8.75 | 8.98 | 61354手 | 5455万 | 0.10 | 1.13% |
| 2020-08-26 | 8.70 | 9.04 | 8.68 | 8.88 | 71662手 | 6356万 | 0.18 | 2.07% |
| 2020-08-25 | 8.65 | 8.74 | 8.58 | 8.70 | 24676手 | 2139万 | 0.05 | 0.58% |
| 2020-08-24 | 8.75 | 8.75 | 8.50 | 8.65 | 18903手 | 1629万 | -0.03 | -0.35% |
| 2020-08-21 | 8.63 | 8.91 | 8.60 | 8.68 | 25742手 | 2249万 | 0.10 | 1.17% |
| 2020-08-20 | 8.70 | 8.72 | 8.57 | 8.58 | 23008手 | 1987万 | -0.17 | -1.94% |
| 2020-08-19 | 8.91 | 8.91 | 8.61 | 8.75 | 44131手 | 3864万 | -0.13 | -1.46% |
| 2020-08-18 | 8.88 | 8.94 | 8.85 | 8.88 | 32752手 | 2910万 | 0.01 | 0.11% |
| 2020-08-17 | 8.85 | 8.89 | 8.79 | 8.87 | 45672手 | 4044万 | 0.06 | 0.68% |
| 2020-08-14 | 8.80 | 8.82 | 8.71 | 8.81 | 19444手 | 1705万 | 0.01 | 0.11% |
| 2020-08-13 | 8.67 | 8.85 | 8.65 | 8.80 | 33499手 | 2940万 | 0.16 | 1.85% |
| 2020-08-12 | 8.56 | 8.67 | 8.47 | 8.64 | 31537手 | 2691万 | 0.04 | 0.47% |
| 2020-08-11 | 8.71 | 8.72 | 8.52 | 8.60 | 30114手 | 2596万 | -0.09 | -1.04% |
| 2020-08-10 | 8.55 | 8.74 | 8.55 | 8.69 | 24630手 | 2139万 | 0.06 | 0.69% |
| N 2020-08-07 | 8.71 | 8.75 | 8.46 | 8.63 | 32052手 | 2748万 | -0.08 | -0.92% |
| 2020-08-06 | 8.75 | 8.78 | 8.65 | 8.71 | 20496手 | 1787万 | -0.04 | -0.46% |
| 2020-08-05 | 8.69 | 8.77 | 8.61 | 8.75 | 26909手 | 2341万 | 0.06 | 0.69% |
| 2020-08-04 | 8.82 | 8.83 | 8.63 | 8.69 | 27235手 | 2369万 | -0.12 | -1.36% |
| 2020-08-03 | 8.64 | 8.83 | 8.63 | 8.81 | 29068手 | 2539万 | 0.18 | 2.09% |
| 2020-07-31 | 8.65 | 8.72 | 8.49 | 8.63 | 24889手 | 2142万 | 0.04 | 0.47% |
| 2020-07-30 | 8.64 | 8.72 | 8.57 | 8.59 | 18930手 | 1634万 | -0.05 | -0.58% |
| 2020-07-29 | 8.50 | 8.66 | 8.44 | 8.64 | 22764手 | 1946万 | 0.10 | 1.17% |
| 2020-07-28 | 8.50 | 8.65 | 8.43 | 8.54 | 27054手 | 2312万 | 0.08 | 0.95% |
| 2020-07-27 | 8.43 | 8.52 | 8.31 | 8.46 | 23411手 | 1970万 | 0.03 | 0.36% |
| 2020-07-24 | 8.57 | 8.72 | 8.37 | 8.43 | 23736手 | 2023万 | -0.17 | -1.98% |
| 2020-07-23 | 8.61 | 8.66 | 8.32 | 8.60 | 24205手 | 2052万 | -0.06 | -0.69% |
| 2020-07-22 | 8.75 | 8.75 | 8.63 | 8.66 | 22445手 | 1952万 | -0.03 | -0.34% |
| 2020-07-21 | 8.68 | 8.77 | 8.57 | 8.69 | 18930手 | 1642万 | 0.03 | 0.35% |
| 2020-07-20 | 8.45 | 8.72 | 8.40 | 8.66 | 28123手 | 2415万 | 0.27 | 3.22% |
| 2020-07-17 | 8.50 | 8.50 | 8.30 | 8.39 | 21975手 | 1844万 | -0.04 | -0.47% |
| 2020-07-16 | 8.66 | 8.85 | 8.36 | 8.43 | 35795手 | 3078万 | -0.27 | -3.10% |
| 2020-07-15 | 8.95 | 8.98 | 8.66 | 8.70 | 39428手 | 3470万 | -0.24 | -2.69% |
| 2020-07-14 | 9.10 | 9.20 | 8.78 | 8.94 | 54451手 | 4876万 | -0.18 | -1.97% |
| 2020-07-13 | 8.99 | 9.18 | 8.84 | 9.12 | 50606手 | 4569万 | 0.20 | 2.24% |
| 2020-07-10 | 8.86 | 9.25 | 8.73 | 8.92 | 66550手 | 6005万 | 0.05 | 0.56% |
| N 2020-07-09 | 8.74 | 8.92 | 8.71 | 8.87 | 46550手 | 4106万 | 0.12 | 1.37% |
| 2020-07-08 | 8.58 | 8.78 | 8.50 | 8.75 | 48078手 | 4166万 | 0.17 | 1.98% |
| 2020-07-07 | 8.58 | 8.68 | 8.44 | 8.58 | 43207手 | 3708万 | 0.04 | 0.47% |
| 2020-07-06 | 8.45 | 8.62 | 8.36 | 8.54 | 42346手 | 3595万 | 0.21 | 2.52% |
| 2020-07-03 | 8.26 | 8.36 | 8.22 | 8.33 | 18553手 | 1539万 | 0.10 | 1.22% |
| 2020-07-02 | 8.19 | 8.27 | 8.12 | 8.23 | 16291手 | 1337万 | 0.09 | 1.11% |
| 2020-07-01 | 8.10 | 8.16 | 8.08 | 8.14 | 12518手 | 1016万 | 0.04 | 0.49% |
| 2020-06-30 | 8.07 | 8.11 | 8.01 | 8.10 | 14234手 | 1150万 | 0.09 | 1.12% |
| 2020-06-29 | 8.14 | 8.14 | 7.98 | 8.01 | 16910手 | 1357万 | -0.14 | -1.72% |
| 2020-06-24 | 8.23 | 8.34 | 8.15 | 8.15 | 9795手 | 804万 | -0.08 | -0.97% |
| 2020-06-23 | 8.29 | 8.32 | 8.22 | 8.23 | 13019手 | 1073万 | -0.03 | -0.36% |
| 2020-06-22 | 8.41 | 8.41 | 8.25 | 8.26 | 16791手 | 1392万 | -0.15 | -1.78% |
| 2020-06-19 | 8.38 | 8.42 | 8.33 | 8.41 | 12147手 | 1017万 | 0.03 | 0.36% |
| 2020-06-18 | 8.43 | 8.48 | 8.34 | 8.38 | 15438手 | 1292万 | -0.08 | -0.95% |
| 2020-06-17 | 8.50 | 8.50 | 8.35 | 8.46 | 13782手 | 1162万 | 0.03 | 0.36% |
| 2020-06-16 | 8.34 | 8.44 | 8.32 | 8.43 | 16007手 | 1341万 | 0.09 | 1.08% |
| 2020-06-15 | 8.34 | 8.43 | 8.28 | 8.34 | 14646手 | 1223万 | -0.01 | -0.12% |
| 2020-06-12 | 8.23 | 8.36 | 8.12 | 8.35 | 12879手 | 1063万 | 0.04 | 0.48% |
| 2020-06-11 | 8.30 | 8.35 | 8.27 | 8.31 | 12880手 | 1069万 | -0.02 | -0.24% |
| 2020-06-10 | 8.33 | 8.34 | 8.23 | 8.33 | 12490手 | 1034万 | -0.01 | -0.12% |
| 2020-06-09 | 8.32 | 8.37 | 8.26 | 8.34 | 16292手 | 1353万 | 0.04 | 0.48% |
| 2020-06-08 | 8.36 | 8.38 | 8.24 | 8.30 | 22958手 | 1904万 | -0.03 | -0.36% |
| 2020-06-05 | 8.52 | 8.55 | 8.33 | 8.33 | 37662手 | 3155万 | -0.17 | -2.00% |
| 2020-06-04 | 8.45 | 8.53 | 8.38 | 8.50 | 29466手 | 2491万 | 0.09 | 1.07% |
| 2020-06-03 | 8.37 | 8.60 | 8.32 | 8.41 | 39350手 | 3317万 | 0.03 | 0.36% |
| 2020-06-02 | 8.41 | 8.48 | 8.32 | 8.38 | 27736手 | 2326万 | 0.00 | 0.00% |
| 2020-06-01 | 8.25 | 8.41 | 8.22 | 8.38 | 38049手 | 3173万 | 0.06 | 0.72% |
| 2020-05-29 | 8.08 | 8.50 | 8.02 | 8.32 | 44882手 | 3698万 | 0.24 | 2.97% |
| 2020-05-28 | 8.18 | 8.26 | 7.99 | 8.08 | 23358手 | 1894万 | -0.09 | -1.10% |
| 2020-05-27 | 8.08 | 8.19 | 8.04 | 8.17 | 23343手 | 1895万 | 0.10 | 1.24% |
| 2020-05-26 | 7.98 | 8.17 | 7.92 | 8.07 | 20918手 | 1681万 | 0.11 | 1.38% |
| 2020-05-25 | 7.95 | 8.06 | 7.90 | 7.96 | 16304手 | 1297万 | -0.08 | -0.99% |
2319.12 (1.00%)
19664.10 -1.06%
