| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 6.21 | 6.30 | 6.14 | 6.21 | 212006手 | 13179万 | 0.05 | 0.81% |
| 2021-12-06 | 6.14 | 6.36 | 6.04 | 6.16 | 338797手 | 20996万 | 0.03 | 0.49% |
| 2021-12-03 | 6.04 | 6.21 | 6.02 | 6.13 | 273215手 | 16762万 | 0.14 | 2.34% |
| 2021-12-02 | 6.07 | 6.10 | 5.94 | 5.99 | 351357手 | 21167万 | -0.10 | -1.64% |
| 2021-12-01 | 6.10 | 6.19 | 5.95 | 6.09 | 468577手 | 28390万 | -0.13 | -2.09% |
| 2021-11-30 | 6.93 | 6.93 | 6.22 | 6.22 | 919567手 | 58403万 | -0.69 | -9.99% |
| 2021-11-29 | 7.00 | 7.00 | 6.85 | 6.91 | 286425手 | 19796万 | -0.23 | -3.22% |
| 2021-11-26 | 7.00 | 7.25 | 6.90 | 7.14 | 303914手 | 21593万 | 0.18 | 2.59% |
| 2021-11-25 | 6.83 | 7.01 | 6.77 | 6.96 | 239163手 | 16590万 | 0.17 | 2.50% |
| 2021-11-24 | 7.03 | 7.03 | 6.69 | 6.79 | 290936手 | 19796万 | -0.25 | -3.55% |
| 2021-11-23 | 6.95 | 7.07 | 6.85 | 7.04 | 323118手 | 22501万 | 0.09 | 1.29% |
| 2021-11-22 | 6.85 | 7.14 | 6.83 | 6.95 | 289441手 | 20261万 | 0.08 | 1.16% |
| 2021-11-19 | 6.70 | 6.92 | 6.70 | 6.87 | 309220手 | 21177万 | 0.18 | 2.69% |
| 2021-11-18 | 6.72 | 6.75 | 6.57 | 6.69 | 292133手 | 19446万 | -0.02 | -0.30% |
| 2021-11-17 | 6.44 | 6.80 | 6.40 | 6.71 | 476797手 | 31826万 | 0.33 | 5.17% |
| 2021-11-16 | 6.12 | 6.41 | 6.11 | 6.38 | 301210手 | 18894万 | 0.24 | 3.91% |
| 2021-11-15 | 6.19 | 6.26 | 6.09 | 6.14 | 142181手 | 8733万 | -0.06 | -0.97% |
| 2021-11-12 | 6.19 | 6.32 | 6.17 | 6.20 | 131888手 | 8206万 | -0.01 | -0.16% |
| 2021-11-11 | 6.11 | 6.28 | 6.09 | 6.21 | 157729手 | 9790万 | 0.08 | 1.30% |
| 2021-11-10 | 6.21 | 6.31 | 6.02 | 6.13 | 212749手 | 13021万 | -0.08 | -1.29% |
| 2021-11-09 | 6.25 | 6.34 | 6.18 | 6.21 | 157278手 | 9847万 | -0.05 | -0.80% |
| 2021-11-08 | 6.28 | 6.42 | 6.22 | 6.26 | 170479手 | 10759万 | -0.04 | -0.64% |
| 2021-11-05 | 6.28 | 6.44 | 6.17 | 6.30 | 194312手 | 12202万 | -0.03 | -0.47% |
| 2021-11-04 | 6.34 | 6.36 | 6.24 | 6.33 | 168243手 | 10600万 | -0.02 | -0.32% |
| 2021-11-03 | 6.21 | 6.42 | 6.11 | 6.35 | 257794手 | 16257万 | 0.19 | 3.08% |
| 2021-11-02 | 6.14 | 6.20 | 6.01 | 6.16 | 236106手 | 14441万 | -0.03 | -0.48% |
| 2021-11-01 | 6.12 | 6.29 | 6.03 | 6.19 | 277654手 | 17113万 | 0.07 | 1.14% |
| 2021-10-29 | 5.99 | 6.14 | 5.88 | 6.12 | 241635手 | 14530万 | 0.12 | 2.00% |
| 2021-10-28 | 6.05 | 6.11 | 5.84 | 6.00 | 273616手 | 16290万 | -0.13 | -2.12% |
| 2021-10-27 | 6.22 | 6.32 | 6.07 | 6.13 | 329432手 | 20298万 | -0.09 | -1.45% |
| 2021-10-26 | 6.05 | 6.44 | 5.96 | 6.22 | 660316手 | 41393万 | 0.36 | 6.14% |
| 2021-10-25 | 5.77 | 5.92 | 5.67 | 5.86 | 205362手 | 11989万 | 0.10 | 1.74% |
| 2021-10-22 | 6.03 | 6.03 | 5.75 | 5.76 | 252046手 | 14682万 | -0.24 | -4.00% |
| 2021-10-21 | 5.97 | 6.09 | 5.82 | 6.00 | 389625手 | 23173万 | 0.18 | 3.09% |
| 2021-10-20 | 5.72 | 5.91 | 5.70 | 5.82 | 218983手 | 12754万 | 0.08 | 1.39% |
| 2021-10-19 | 5.68 | 5.77 | 5.64 | 5.74 | 210067手 | 11988万 | 0.06 | 1.06% |
| 2021-10-18 | 5.58 | 5.77 | 5.56 | 5.68 | 298710手 | 16993万 | 0.12 | 2.16% |
| 2021-10-15 | 5.71 | 5.74 | 5.53 | 5.56 | 180410手 | 10068万 | -0.07 | -1.24% |
| 2021-10-14 | 5.61 | 5.67 | 5.52 | 5.63 | 134673手 | 7534万 | 0.02 | 0.36% |
| 2021-10-13 | 5.60 | 5.65 | 5.52 | 5.61 | 139022手 | 7773万 | 0.03 | 0.54% |
| 2021-10-12 | 5.71 | 5.80 | 5.50 | 5.58 | 254825手 | 14322万 | -0.13 | -2.28% |
| 2021-10-11 | 5.80 | 5.83 | 5.69 | 5.71 | 246425手 | 14170万 | -0.06 | -1.04% |
| 2021-10-08 | 5.92 | 5.95 | 5.73 | 5.77 | 238004手 | 13841万 | 0.01 | 0.17% |
| 2021-09-30 | 5.69 | 5.91 | 5.69 | 5.76 | 236044手 | 13675万 | 0.06 | 1.05% |
| 2021-09-29 | 5.94 | 6.02 | 5.70 | 5.70 | 346288手 | 20122万 | -0.31 | -5.16% |
| 2021-09-28 | 6.01 | 6.23 | 5.95 | 6.01 | 491303手 | 29705万 | -0.19 | -3.06% |
| 2021-09-27 | 6.74 | 6.83 | 6.20 | 6.20 | 363120手 | 22875万 | -0.69 | -10.02% |
| 2021-09-24 | 7.80 | 7.80 | 6.89 | 6.89 | 445738手 | 31540万 | -0.76 | -9.94% |
| 2021-09-23 | 7.46 | 7.76 | 7.31 | 7.65 | 379058手 | 28687万 | 0.13 | 1.73% |
| 2021-09-22 | 7.08 | 7.63 | 7.08 | 7.52 | 267514手 | 19870万 | 0.32 | 4.44% |
| 2021-09-17 | 7.31 | 7.40 | 7.10 | 7.20 | 208524手 | 15089万 | -0.04 | -0.55% |
| 2021-09-16 | 7.38 | 7.66 | 7.21 | 7.24 | 276376手 | 20427万 | -0.15 | -2.03% |
| 2021-09-15 | 7.22 | 7.43 | 7.13 | 7.39 | 286431手 | 20902万 | 0.20 | 2.78% |
| 2021-09-14 | 7.50 | 7.55 | 7.13 | 7.19 | 280572手 | 20441万 | -0.29 | -3.88% |
| 2021-09-13 | 7.03 | 7.58 | 7.01 | 7.48 | 371400手 | 27559万 | 0.35 | 4.91% |
| 2021-09-10 | 7.54 | 7.75 | 7.05 | 7.13 | 465009手 | 33846万 | -0.30 | -4.04% |
| 2021-09-09 | 7.23 | 7.64 | 7.18 | 7.43 | 358283手 | 26657万 | 0.23 | 3.19% |
| 2021-09-08 | 7.24 | 7.37 | 7.14 | 7.20 | 195155手 | 14108万 | -0.05 | -0.69% |
| 2021-09-07 | 7.21 | 7.29 | 7.12 | 7.25 | 221300手 | 15967万 | 0.04 | 0.56% |
| 2021-09-06 | 7.06 | 7.30 | 6.92 | 7.21 | 359497手 | 25608万 | 0.17 | 2.42% |
| 2021-09-03 | 7.20 | 7.46 | 7.02 | 7.04 | 380177手 | 27264万 | -0.29 | -3.96% |
| 2021-09-02 | 6.99 | 7.39 | 6.96 | 7.33 | 328315手 | 23766万 | 0.31 | 4.42% |
| 2021-09-01 | 7.45 | 7.46 | 6.94 | 7.02 | 510188手 | 36176万 | -0.29 | -3.97% |
| 2021-08-31 | 7.35 | 7.36 | 7.08 | 7.31 | 466140手 | 33870万 | 0.15 | 2.10% |
| 2021-08-30 | 6.70 | 7.24 | 6.70 | 7.16 | 722992手 | 51271万 | 0.58 | 8.81% |
| 2021-08-27 | 6.55 | 6.66 | 6.52 | 6.58 | 288094手 | 18979万 | -0.01 | -0.15% |
| 2021-08-26 | 6.60 | 6.72 | 6.51 | 6.59 | 361962手 | 23877万 | 0.02 | 0.30% |
| 2021-08-25 | 6.31 | 6.72 | 6.31 | 6.57 | 471065手 | 30873万 | 0.17 | 2.66% |
| 2021-08-24 | 6.39 | 6.48 | 6.30 | 6.40 | 411765手 | 26292万 | 0.00 | 0.00% |
| 2021-08-23 | 6.40 | 6.65 | 6.33 | 6.40 | 788110手 | 50992万 | 0.01 | 0.16% |
| 2021-08-20 | 5.75 | 6.39 | 5.75 | 6.39 | 509762手 | 31740万 | 0.58 | 9.98% |
| 2021-08-19 | 5.74 | 5.95 | 5.67 | 5.81 | 414402手 | 24075万 | 0.05 | 0.87% |
| 2021-08-18 | 5.73 | 5.92 | 5.67 | 5.76 | 359949手 | 20733万 | -0.04 | -0.69% |
| 2021-08-17 | 5.83 | 6.10 | 5.76 | 5.80 | 790271手 | 46680万 | -0.03 | -0.52% |
| 2021-08-16 | 5.30 | 5.83 | 5.29 | 5.83 | 530494手 | 30166万 | 0.53 | 10.00% |
| 2021-08-13 | 5.20 | 5.38 | 5.20 | 5.30 | 171380手 | 9056万 | 0.08 | 1.53% |
| 2021-08-12 | 5.23 | 5.27 | 5.21 | 5.22 | 108458手 | 5679万 | 0.00 | 0.00% |
| 2021-08-11 | 5.30 | 5.35 | 5.20 | 5.22 | 190259手 | 9993万 | -0.11 | -2.06% |
| 2021-08-10 | 5.34 | 5.36 | 5.30 | 5.33 | 89344手 | 4760万 | -0.01 | -0.19% |
| 2021-08-09 | 5.28 | 5.40 | 5.26 | 5.34 | 117244手 | 6266万 | 0.04 | 0.76% |
| 2021-08-06 | 5.34 | 5.34 | 5.26 | 5.30 | 98722手 | 5215万 | -0.02 | -0.38% |
| 2021-08-05 | 5.40 | 5.41 | 5.29 | 5.32 | 127290手 | 6788万 | -0.11 | -2.03% |
| 2021-08-04 | 5.44 | 5.49 | 5.36 | 5.43 | 135998手 | 7351万 | -0.04 | -0.73% |
| 2021-08-03 | 5.49 | 5.53 | 5.41 | 5.47 | 125676手 | 6881万 | -0.01 | -0.18% |
| 2021-08-02 | 5.21 | 5.53 | 5.14 | 5.48 | 248273手 | 13408万 | 0.24 | 4.58% |
| 2021-07-30 | 5.34 | 5.35 | 5.21 | 5.24 | 182340手 | 9596万 | -0.11 | -2.06% |
| 2021-07-29 | 5.39 | 5.42 | 5.29 | 5.35 | 164570手 | 8791万 | 0.02 | 0.38% |
| 2021-07-28 | 5.54 | 5.59 | 5.27 | 5.33 | 222420手 | 11952万 | -0.20 | -3.62% |
| 2021-07-27 | 5.57 | 5.73 | 5.53 | 5.53 | 191622手 | 10770万 | -0.02 | -0.36% |
| 2021-07-26 | 5.64 | 5.68 | 5.51 | 5.55 | 177304手 | 9878万 | -0.09 | -1.60% |
| 2021-07-23 | 5.60 | 5.79 | 5.57 | 5.64 | 197310手 | 11169万 | 0.02 | 0.36% |
| 2021-07-22 | 5.46 | 5.72 | 5.41 | 5.62 | 234643手 | 13122万 | 0.15 | 2.74% |
| 2021-07-21 | 5.54 | 5.60 | 5.40 | 5.47 | 188503手 | 10312万 | -0.05 | -0.91% |
| 2021-07-20 | 5.55 | 5.58 | 5.45 | 5.52 | 177245手 | 9748万 | -0.07 | -1.25% |
| 2021-07-19 | 5.42 | 5.70 | 5.41 | 5.59 | 304980手 | 17058万 | 0.18 | 3.33% |
| 2021-07-16 | 5.32 | 5.48 | 5.29 | 5.41 | 159090手 | 8595万 | 0.10 | 1.88% |
| 2021-07-15 | 5.30 | 5.35 | 5.21 | 5.31 | 132357手 | 6987万 | 0.00 | 0.00% |
| 2021-07-14 | 5.35 | 5.44 | 5.29 | 5.31 | 113931手 | 6080万 | -0.09 | -1.67% |
| 2021-07-13 | 5.39 | 5.46 | 5.32 | 5.40 | 123938手 | 6684万 | 0.01 | 0.19% |
| 2021-07-12 | 5.50 | 5.52 | 5.34 | 5.39 | 129224手 | 6999万 | -0.06 | -1.10% |
| 2021-07-09 | 5.40 | 5.46 | 5.37 | 5.45 | 113739手 | 6162万 | 0.03 | 0.55% |
| 2021-07-08 | 5.50 | 5.57 | 5.40 | 5.42 | 149856手 | 8180万 | -0.09 | -1.63% |
| 2021-07-07 | 5.48 | 5.63 | 5.44 | 5.51 | 244738手 | 13558万 | 0.02 | 0.36% |
| 2021-07-06 | 5.44 | 5.51 | 5.37 | 5.49 | 186753手 | 10180万 | 0.05 | 0.92% |
| 2021-07-05 | 5.29 | 5.50 | 5.28 | 5.44 | 198368手 | 10696万 | 0.10 | 1.87% |
| 2021-07-02 | 5.13 | 5.42 | 5.09 | 5.34 | 263541手 | 13990万 | 0.20 | 3.89% |
| 2021-07-01 | 5.31 | 5.38 | 5.10 | 5.14 | 196438手 | 10211万 | -0.19 | -3.56% |
| 2021-06-30 | 5.66 | 5.66 | 5.25 | 5.33 | 312062手 | 16800万 | 0.18 | 3.50% |
| 2021-06-29 | 5.19 | 5.22 | 5.15 | 5.15 | 82124手 | 4255万 | -0.03 | -0.58% |
| 2021-06-28 | 5.19 | 5.22 | 5.15 | 5.18 | 88201手 | 4574万 | 0.03 | 0.58% |
| 2021-06-25 | 5.19 | 5.23 | 5.12 | 5.15 | 120311手 | 6205万 | -0.02 | -0.39% |
| 2021-06-24 | 5.23 | 5.24 | 5.15 | 5.17 | 141052手 | 7312万 | -0.04 | -0.77% |
| 2021-06-23 | 5.09 | 5.24 | 5.03 | 5.21 | 220607手 | 11361万 | 0.15 | 2.96% |
| 2021-06-22 | 4.91 | 5.23 | 4.89 | 5.06 | 277693手 | 14188万 | 0.15 | 3.06% |
| 2021-06-21 | 4.93 | 4.95 | 4.85 | 4.91 | 78258手 | 3831万 | 0.02 | 0.41% |
| 2021-06-18 | 4.87 | 4.91 | 4.81 | 4.89 | 103528手 | 5024万 | 0.03 | 0.62% |
| 2021-06-17 | 4.94 | 5.01 | 4.84 | 4.86 | 147973手 | 7260万 | -0.09 | -1.82% |
| 2021-06-16 | 5.07 | 5.07 | 4.92 | 4.95 | 108846手 | 5425万 | -0.12 | -2.37% |
| 2021-06-15 | 5.01 | 5.08 | 4.95 | 5.07 | 118078手 | 5931万 | 0.07 | 1.40% |
| 2021-06-11 | 5.05 | 5.07 | 4.99 | 5.00 | 97117手 | 4886万 | -0.05 | -0.99% |
| 2021-06-10 | 5.06 | 5.08 | 5.01 | 5.05 | 72562手 | 3658万 | 0.00 | 0.00% |
| 2021-06-09 | 5.10 | 5.12 | 5.04 | 5.05 | 98258手 | 4978万 | -0.06 | -1.17% |
| 2021-06-08 | 4.96 | 5.15 | 4.93 | 5.11 | 202732手 | 10259万 | 0.15 | 3.02% |
| 2021-06-07 | 4.98 | 5.00 | 4.93 | 4.96 | 89458手 | 4438万 | 0.01 | 0.20% |
2319.12 (1.00%)
19664.10 -1.06%
