| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 12.80 | 12.98 | 12.42 | 12.64 | 1391699手 | 177247万 | -0.67 | -5.03% |
| 2021-02-25 | 12.80 | 13.31 | 12.65 | 13.31 | 1687473手 | 220255万 | 0.89 | 7.17% |
| 2021-02-24 | 12.38 | 12.85 | 12.10 | 12.42 | 1273107手 | 159521万 | -0.10 | -0.80% |
| 2021-02-23 | 12.42 | 13.15 | 12.28 | 12.52 | 1539659手 | 196386万 | -0.18 | -1.42% |
| 2021-02-22 | 12.35 | 13.15 | 12.03 | 12.70 | 2354452手 | 299598万 | 0.50 | 4.10% |
| 2021-02-19 | 12.00 | 12.34 | 11.41 | 12.20 | 2090066手 | 248815万 | 0.30 | 2.52% |
| 2021-02-18 | 11.44 | 11.96 | 11.24 | 11.90 | 2065415手 | 244156万 | 1.03 | 9.48% |
| 2021-02-10 | 10.85 | 11.02 | 10.63 | 10.87 | 1422405手 | 153858万 | -0.16 | -1.45% |
| 2021-02-09 | 10.60 | 11.16 | 10.44 | 11.03 | 1653248手 | 179560万 | 0.43 | 4.06% |
| 2021-02-08 | 10.76 | 10.98 | 10.35 | 10.60 | 1819446手 | 192974万 | 0.11 | 1.05% |
| 2021-02-05 | 10.77 | 11.08 | 10.45 | 10.49 | 2095701手 | 225313万 | -0.57 | -5.15% |
| 2021-02-04 | 12.22 | 12.26 | 11.06 | 11.06 | 1633809手 | 185906万 | -1.23 | -10.01% |
| 2021-02-03 | 12.10 | 12.55 | 11.65 | 12.29 | 1996682手 | 241421万 | 0.21 | 1.74% |
| 2021-02-02 | 12.28 | 12.38 | 11.82 | 12.08 | 1356211手 | 163678万 | 0.00 | 0.00% |
| 2021-02-01 | 11.72 | 12.31 | 11.58 | 12.08 | 1729076手 | 206498万 | -0.33 | -2.66% |
| 2021-01-29 | 12.83 | 13.13 | 11.88 | 12.41 | 2583009手 | 319554万 | -0.62 | -4.76% |
| 2021-01-28 | 13.96 | 13.96 | 13.03 | 13.03 | 1827748手 | 243436万 | -1.45 | -10.01% |
| 2021-01-27 | 14.09 | 14.50 | 13.24 | 14.48 | 1791586手 | 249288万 | 0.38 | 2.69% |
| 2021-01-26 | 14.64 | 15.31 | 13.98 | 14.10 | 1987048手 | 288649万 | -0.94 | -6.25% |
| 2021-01-25 | 15.10 | 15.66 | 14.65 | 15.04 | 1785149手 | 271192万 | -0.36 | -2.34% |
| 2021-01-22 | 14.40 | 15.57 | 14.09 | 15.40 | 2162073手 | 323953万 | 0.83 | 5.70% |
| 2021-01-21 | 14.12 | 14.79 | 13.75 | 14.57 | 1686173手 | 242093万 | 0.53 | 3.77% |
| 2021-01-20 | 13.90 | 14.59 | 13.55 | 14.04 | 1538161手 | 217261万 | -0.04 | -0.28% |
| 2021-01-19 | 15.92 | 15.93 | 14.08 | 14.08 | 2882961手 | 419589万 | -1.56 | -9.97% |
| 2021-01-18 | 14.68 | 15.85 | 14.55 | 15.64 | 2611623手 | 401368万 | 1.23 | 8.54% |
| 2021-01-15 | 15.29 | 15.52 | 13.88 | 14.41 | 3095382手 | 450009万 | -0.94 | -6.12% |
| 2021-01-14 | 17.06 | 17.65 | 15.35 | 15.35 | 3203393手 | 521904万 | -1.71 | -10.02% |
| 2021-01-13 | 15.90 | 17.06 | 15.65 | 17.06 | 2413503手 | 397901万 | 1.55 | 9.99% |
| 2021-01-12 | 15.88 | 15.88 | 15.06 | 15.51 | 1781688手 | 275389万 | -0.33 | -2.08% |
| 2021-01-11 | 15.60 | 15.96 | 15.00 | 15.84 | 2185566手 | 339654万 | 0.55 | 3.60% |
| 2021-01-08 | 14.11 | 15.48 | 13.87 | 15.29 | 2281801手 | 336643万 | 0.98 | 6.85% |
| 2021-01-07 | 13.80 | 14.78 | 13.61 | 14.31 | 2142014手 | 305789万 | 0.51 | 3.70% |
| 2021-01-06 | 14.07 | 14.27 | 13.36 | 13.80 | 1881558手 | 258930万 | -0.05 | -0.36% |
| 2021-01-05 | 13.55 | 14.04 | 13.26 | 13.85 | 2236688手 | 305525万 | 0.42 | 3.13% |
| 2021-01-04 | 12.55 | 13.43 | 12.35 | 13.43 | 2323572手 | 302524万 | 1.22 | 9.99% |
| 2020-12-31 | 12.00 | 12.35 | 11.74 | 12.21 | 2080465手 | 250005万 | 0.57 | 4.90% |
| 2020-12-30 | 12.13 | 12.65 | 11.56 | 11.64 | 2296296手 | 275153万 | -0.41 | -3.40% |
| 2020-12-29 | 12.20 | 12.56 | 11.70 | 12.05 | 2207064手 | 268568万 | 0.06 | 0.50% |
| 2020-12-28 | 11.80 | 12.27 | 11.41 | 11.99 | 2323316手 | 276466万 | 0.51 | 4.44% |
| 2020-12-25 | 10.45 | 11.48 | 10.40 | 11.48 | 2157378手 | 241645万 | 1.04 | 9.96% |
| 2020-12-24 | 10.20 | 10.72 | 10.13 | 10.44 | 1174632手 | 123365万 | 0.24 | 2.35% |
| 2020-12-23 | 9.71 | 10.33 | 9.71 | 10.20 | 1162232手 | 117494万 | 0.45 | 4.62% |
| 2020-12-22 | 10.25 | 10.30 | 9.70 | 9.75 | 1201494手 | 119772万 | -0.61 | -5.89% |
| 2020-12-21 | 10.18 | 10.50 | 10.08 | 10.36 | 1196067手 | 123367万 | 0.29 | 2.88% |
| 2020-12-18 | 10.05 | 10.29 | 9.94 | 10.07 | 1035761手 | 104410万 | -0.05 | -0.49% |
| 2020-12-17 | 9.49 | 10.14 | 9.36 | 10.12 | 1595628手 | 158892万 | 0.70 | 7.43% |
| 2020-12-16 | 9.42 | 9.45 | 9.22 | 9.42 | 645806手 | 60427万 | 0.14 | 1.51% |
| 2020-12-15 | 8.88 | 9.34 | 8.88 | 9.28 | 1388203手 | 127079万 | 0.41 | 4.62% |
| 2020-12-14 | 8.91 | 8.98 | 8.74 | 8.87 | 851554手 | 75387万 | -0.01 | -0.11% |
| 2020-12-11 | 9.43 | 9.48 | 8.69 | 8.88 | 1670364手 | 149832万 | -0.49 | -5.23% |
| 2020-12-10 | 9.45 | 9.85 | 9.35 | 9.37 | 1434403手 | 137206万 | -0.02 | -0.21% |
| 2020-12-09 | 9.68 | 9.74 | 9.39 | 9.39 | 827351手 | 79129万 | -0.27 | -2.79% |
| 2020-12-08 | 9.42 | 9.67 | 9.20 | 9.66 | 1317356手 | 124733万 | 0.23 | 2.44% |
| 2020-12-07 | 9.88 | 9.88 | 9.36 | 9.43 | 1340012手 | 127834万 | -0.35 | -3.58% |
| 2020-12-04 | 9.81 | 9.95 | 9.56 | 9.78 | 1416157手 | 138078万 | 0.16 | 1.66% |
| 2020-12-03 | 9.72 | 9.96 | 9.61 | 9.62 | 1048613手 | 102039万 | -0.30 | -3.02% |
| 2020-11-30 | 10.14 | 10.53 | 9.56 | 9.92 | 2238165手 | 223702万 | -0.09 | -0.90% |
| 2020-11-27 | 10.18 | 10.19 | 9.75 | 10.01 | 1267507手 | 126112万 | -0.18 | -1.77% |
| 2020-11-26 | 10.18 | 10.32 | 9.76 | 10.19 | 1535994手 | 154130万 | 0.00 | 0.00% |
| 2020-11-25 | 10.65 | 10.88 | 9.70 | 10.19 | 2434305手 | 248925万 | -0.31 | -2.95% |
| 2020-11-24 | 10.50 | 10.72 | 10.28 | 10.50 | 1866954手 | 195370万 | -0.17 | -1.59% |
| 2020-11-23 | 10.38 | 10.96 | 10.18 | 10.67 | 3089922手 | 325750万 | 0.51 | 5.02% |
| 2020-11-20 | 9.34 | 10.16 | 9.16 | 10.16 | 2677506手 | 263435万 | 0.92 | 9.96% |
| 2020-11-19 | 9.32 | 9.55 | 8.92 | 9.24 | 1929464手 | 178931万 | -0.06 | -0.65% |
| 2020-11-18 | 9.20 | 9.46 | 8.71 | 9.30 | 2776152手 | 253110万 | 0.42 | 4.73% |
| 2020-11-17 | 7.96 | 8.88 | 7.90 | 8.88 | 2042932手 | 174579万 | 0.81 | 10.04% |
| 2020-11-16 | 8.10 | 8.22 | 7.55 | 8.07 | 2071818手 | 163225万 | 0.29 | 3.73% |
| 2020-11-13 | 7.68 | 7.93 | 7.53 | 7.78 | 1620954手 | 125219万 | 0.28 | 3.73% |
| 2020-11-12 | 7.57 | 7.70 | 7.41 | 7.50 | 1380438手 | 104041万 | 0.04 | 0.54% |
| 2020-11-11 | 8.10 | 8.10 | 7.45 | 7.46 | 2919604手 | 224742万 | -0.77 | -9.36% |
| 2020-11-10 | 8.56 | 8.59 | 7.96 | 8.23 | 2644023手 | 218089万 | -0.03 | -0.36% |
| 2020-11-09 | 7.71 | 8.26 | 7.61 | 8.26 | 2270751手 | 183493万 | 0.75 | 9.99% |
| 2020-11-06 | 7.36 | 7.99 | 7.18 | 7.51 | 2277233手 | 172212万 | 0.20 | 2.74% |
| 2020-11-05 | 6.98 | 7.44 | 6.90 | 7.31 | 1363662手 | 98179万 | 0.45 | 6.56% |
| 2020-11-04 | 6.77 | 6.88 | 6.69 | 6.86 | 944754手 | 64231万 | 0.09 | 1.33% |
| 2020-11-03 | 6.48 | 6.99 | 6.42 | 6.77 | 1404297手 | 94124万 | 0.38 | 5.95% |
| 2020-11-02 | 6.79 | 6.80 | 6.36 | 6.39 | 1279800手 | 83305万 | -0.15 | -2.29% |
| 2020-10-30 | 6.47 | 6.64 | 6.44 | 6.54 | 1093457手 | 71763万 | 0.13 | 2.03% |
| 2020-10-29 | 6.22 | 6.50 | 6.20 | 6.41 | 843565手 | 53610万 | 0.11 | 1.75% |
| 2020-10-28 | 6.11 | 6.30 | 6.08 | 6.30 | 778569手 | 48425万 | 0.22 | 3.62% |
| 2020-10-27 | 6.10 | 6.11 | 6.00 | 6.08 | 344271手 | 20842万 | -0.06 | -0.98% |
| 2020-10-26 | 6.20 | 6.29 | 6.06 | 6.14 | 520836手 | 32067万 | -0.03 | -0.49% |
| 2020-10-23 | 6.05 | 6.26 | 6.01 | 6.17 | 639311手 | 39331万 | 0.11 | 1.81% |
| 2020-10-22 | 6.01 | 6.20 | 6.00 | 6.06 | 529662手 | 32386万 | 0.05 | 0.83% |
| 2020-10-21 | 5.97 | 6.05 | 5.90 | 6.01 | 296416手 | 17753万 | 0.05 | 0.84% |
| 2020-10-20 | 5.94 | 6.02 | 5.86 | 5.96 | 277047手 | 16500万 | 0.00 | 0.00% |
| 2020-10-19 | 6.07 | 6.13 | 5.96 | 5.96 | 395834手 | 23889万 | -0.05 | -0.83% |
| 2020-10-16 | 6.02 | 6.11 | 5.96 | 6.01 | 333646手 | 20086万 | -0.01 | -0.17% |
| 2020-10-15 | 6.13 | 6.13 | 6.01 | 6.02 | 380044手 | 23087万 | -0.14 | -2.27% |
| 2020-10-14 | 6.10 | 6.25 | 6.05 | 6.16 | 564741手 | 34763万 | 0.12 | 1.99% |
| 2020-10-13 | 6.10 | 6.10 | 5.95 | 6.04 | 439746手 | 26595万 | -0.02 | -0.33% |
| 2020-10-12 | 6.15 | 6.18 | 6.02 | 6.06 | 525407手 | 31850万 | 0.03 | 0.50% |
| 2020-10-09 | 6.01 | 6.14 | 5.91 | 6.03 | 787271手 | 47632万 | 0.30 | 5.24% |
| 2020-09-30 | 5.90 | 5.93 | 5.65 | 5.73 | 349539手 | 20220万 | -0.16 | -2.72% |
| 2020-09-29 | 5.70 | 5.94 | 5.70 | 5.89 | 511143手 | 30061万 | 0.20 | 3.52% |
| 2020-09-28 | 5.54 | 5.74 | 5.51 | 5.69 | 592155手 | 33416万 | 0.17 | 3.08% |
| 2020-09-25 | 5.81 | 5.82 | 5.51 | 5.52 | 450280手 | 25370万 | -0.27 | -4.66% |
| 2020-09-24 | 5.86 | 5.88 | 5.63 | 5.79 | 514650手 | 29463万 | -0.12 | -2.03% |
| 2020-09-23 | 5.77 | 6.04 | 5.77 | 5.91 | 622697手 | 36749万 | 0.18 | 3.14% |
| 2020-09-22 | 5.71 | 5.88 | 5.60 | 5.73 | 514855手 | 29556万 | -0.10 | -1.72% |
| 2020-09-21 | 5.84 | 5.89 | 5.74 | 5.83 | 511012手 | 29727万 | 0.01 | 0.17% |
| 2020-09-18 | 5.66 | 5.83 | 5.57 | 5.82 | 507061手 | 29007万 | 0.22 | 3.93% |
| 2020-09-17 | 5.63 | 5.68 | 5.53 | 5.60 | 364589手 | 20398万 | -0.02 | -0.36% |
| 2020-09-16 | 5.68 | 5.77 | 5.58 | 5.62 | 481059手 | 27266万 | -0.10 | -1.75% |
| 2020-09-15 | 5.60 | 5.74 | 5.48 | 5.72 | 781023手 | 43952万 | 0.08 | 1.42% |
| 2020-09-14 | 5.80 | 5.85 | 5.58 | 5.64 | 965187手 | 54818万 | -0.16 | -2.76% |
| 2020-09-11 | 5.94 | 6.03 | 5.68 | 5.80 | 811239手 | 47228万 | -0.19 | -3.17% |
| 2020-09-10 | 6.19 | 6.21 | 5.91 | 5.99 | 689457手 | 41705万 | -0.08 | -1.32% |
| 2020-09-09 | 6.00 | 6.20 | 5.88 | 6.07 | 853320手 | 51624万 | 0.03 | 0.50% |
| 2020-09-08 | 5.89 | 6.17 | 5.82 | 6.04 | 962687手 | 57889万 | 0.24 | 4.14% |
| 2020-09-07 | 5.65 | 5.99 | 5.65 | 5.80 | 1131089手 | 65824万 | 0.22 | 3.94% |
| 2020-09-04 | 5.49 | 5.59 | 5.43 | 5.58 | 402178手 | 22223万 | -0.01 | -0.18% |
| 2020-09-03 | 5.47 | 5.61 | 5.40 | 5.59 | 796963手 | 44246万 | 0.22 | 4.10% |
| 2020-09-02 | 5.60 | 5.69 | 5.35 | 5.37 | 735500手 | 40392万 | -0.21 | -3.76% |
| N 2020-09-01 | 5.43 | 5.62 | 5.43 | 5.58 | 765696手 | 42557万 | 0.14 | 2.57% |
| N 2020-08-31 | 5.37 | 5.55 | 5.37 | 5.44 | 643530手 | 35246万 | 0.08 | 1.49% |
| N 2020-08-28 | 5.20 | 5.38 | 5.16 | 5.36 | 471951手 | 25137万 | 0.13 | 2.49% |
| 2020-08-27 | 5.25 | 5.27 | 5.10 | 5.23 | 407295手 | 21100万 | 0.00 | 0.00% |
| 2020-08-26 | 5.24 | 5.29 | 5.17 | 5.23 | 443225手 | 23195万 | 0.01 | 0.19% |
2319.12 (1.00%)
19664.10 -1.06%
