| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 8.70 | 8.70 | 8.37 | 8.38 | 27648手 | 2334万 | -0.18 | -2.10% |
| 2021-11-25 | 8.48 | 8.68 | 8.48 | 8.56 | 26391手 | 2262万 | -0.02 | -0.23% |
| 2021-11-24 | 8.54 | 8.61 | 8.40 | 8.58 | 37410手 | 3180万 | 0.01 | 0.12% |
| 2021-11-23 | 8.32 | 8.80 | 8.30 | 8.57 | 79082手 | 6750万 | 0.18 | 2.15% |
| 2021-11-22 | 8.25 | 8.48 | 8.12 | 8.39 | 42273手 | 3510万 | 0.19 | 2.32% |
| 2021-11-19 | 8.22 | 8.30 | 8.11 | 8.20 | 32916手 | 2704万 | -0.01 | -0.12% |
| 2021-11-18 | 8.24 | 8.35 | 8.09 | 8.21 | 53284手 | 4378万 | -0.13 | -1.56% |
| 2021-11-17 | 7.75 | 8.37 | 7.68 | 8.34 | 105481手 | 8569万 | 0.63 | 8.17% |
| 2021-11-16 | 7.74 | 7.75 | 7.66 | 7.71 | 18391手 | 1414万 | -0.01 | -0.13% |
| 2021-11-15 | 7.62 | 7.78 | 7.56 | 7.72 | 28234手 | 2165万 | 0.12 | 1.58% |
| 2021-11-12 | 7.60 | 7.60 | 7.49 | 7.60 | 13949手 | 1051万 | 0.04 | 0.53% |
| 2021-11-11 | 7.55 | 7.61 | 7.53 | 7.56 | 15993手 | 1211万 | 0.00 | 0.00% |
| 2021-11-10 | 7.51 | 7.57 | 7.45 | 7.56 | 15608手 | 1172万 | 0.04 | 0.53% |
| 2021-11-09 | 7.45 | 7.54 | 7.39 | 7.52 | 18870手 | 1408万 | 0.09 | 1.21% |
| 2021-11-08 | 7.45 | 7.45 | 7.30 | 7.43 | 15066手 | 1114万 | 0.01 | 0.14% |
| 2021-11-05 | 7.46 | 7.48 | 7.41 | 7.42 | 12139手 | 903万 | -0.05 | -0.67% |
| 2021-11-04 | 7.42 | 7.47 | 7.39 | 7.47 | 13588手 | 1009万 | 0.06 | 0.81% |
| 2021-11-03 | 7.43 | 7.43 | 7.33 | 7.41 | 11417手 | 842万 | 0.01 | 0.14% |
| 2021-11-02 | 7.55 | 7.59 | 7.31 | 7.40 | 17229手 | 1281万 | -0.13 | -1.73% |
| 2021-11-01 | 7.50 | 7.61 | 7.46 | 7.53 | 12432手 | 937万 | 0.04 | 0.53% |
| 2021-10-29 | 7.46 | 7.55 | 7.39 | 7.49 | 13556手 | 1014万 | 0.07 | 0.94% |
| 2021-10-28 | 7.65 | 7.66 | 7.38 | 7.42 | 19534手 | 1460万 | -0.18 | -2.37% |
| 2021-10-27 | 7.67 | 7.70 | 7.46 | 7.60 | 13459手 | 1014万 | -0.06 | -0.78% |
| 2021-10-26 | 7.72 | 7.78 | 7.60 | 7.66 | 17016手 | 1307万 | -0.11 | -1.42% |
| 2021-10-25 | 7.74 | 7.79 | 7.67 | 7.77 | 13206手 | 1020万 | 0.02 | 0.26% |
| 2021-10-22 | 7.87 | 7.87 | 7.72 | 7.75 | 11628手 | 903万 | -0.05 | -0.64% |
| 2021-10-21 | 7.92 | 7.92 | 7.78 | 7.80 | 11884手 | 930万 | -0.05 | -0.64% |
| 2021-10-20 | 7.95 | 7.97 | 7.82 | 7.85 | 14659手 | 1154万 | -0.11 | -1.38% |
| 2021-10-19 | 7.98 | 8.03 | 7.88 | 7.96 | 12221手 | 972万 | 0.01 | 0.13% |
| 2021-10-18 | 7.87 | 8.01 | 7.85 | 7.95 | 15165手 | 1203万 | 0.00 | 0.00% |
| 2021-10-15 | 7.97 | 8.18 | 7.90 | 7.95 | 29273手 | 2354万 | 0.06 | 0.76% |
| 2021-10-14 | 7.89 | 7.97 | 7.76 | 7.89 | 16199手 | 1276万 | 0.03 | 0.38% |
| 2021-10-13 | 7.84 | 7.89 | 7.73 | 7.86 | 17528手 | 1368万 | 0.01 | 0.13% |
| 2021-10-12 | 7.95 | 8.06 | 7.75 | 7.85 | 27783手 | 2194万 | -0.16 | -2.00% |
| 2021-10-11 | 8.14 | 8.20 | 7.85 | 8.01 | 34952手 | 2792万 | -0.17 | -2.08% |
| 2021-10-08 | 8.13 | 8.28 | 8.04 | 8.18 | 44211手 | 3600万 | 0.04 | 0.49% |
| 2021-09-30 | 8.23 | 8.30 | 7.80 | 8.14 | 88312手 | 7096万 | -0.53 | -6.11% |
| 2021-09-29 | 9.45 | 9.85 | 8.24 | 8.67 | 172687手 | 15532万 | -0.48 | -5.25% |
| 2021-09-28 | 8.61 | 9.28 | 8.54 | 9.15 | 90718手 | 8210万 | 0.56 | 6.52% |
| 2021-09-27 | 9.01 | 9.24 | 8.44 | 8.59 | 71894手 | 6266万 | -0.42 | -4.66% |
| 2021-09-24 | 9.09 | 9.15 | 8.85 | 9.01 | 37681手 | 3376万 | -0.11 | -1.21% |
| 2021-09-23 | 8.55 | 9.29 | 8.55 | 9.12 | 65132手 | 5872万 | 0.49 | 5.68% |
| 2021-09-22 | 8.70 | 8.79 | 8.47 | 8.63 | 32739手 | 2805万 | -0.20 | -2.27% |
| 2021-09-17 | 8.70 | 8.88 | 8.47 | 8.83 | 30913手 | 2682万 | 0.07 | 0.80% |
| 2021-09-16 | 9.19 | 9.19 | 8.68 | 8.76 | 43324手 | 3834万 | -0.31 | -3.42% |
| 2021-09-15 | 8.69 | 9.10 | 8.57 | 9.07 | 58739手 | 5259万 | 0.49 | 5.71% |
| 2021-09-14 | 8.82 | 8.89 | 8.55 | 8.58 | 24895手 | 2160万 | -0.24 | -2.72% |
| 2021-09-13 | 8.70 | 8.87 | 8.60 | 8.82 | 27471手 | 2405万 | 0.13 | 1.50% |
| 2021-09-10 | 8.91 | 9.04 | 8.63 | 8.69 | 30868手 | 2708万 | -0.22 | -2.47% |
| 2021-09-09 | 8.81 | 8.98 | 8.73 | 8.91 | 31078手 | 2751万 | 0.03 | 0.34% |
| 2021-09-08 | 8.58 | 9.14 | 8.57 | 8.88 | 57371手 | 5106万 | 0.25 | 2.90% |
| 2021-09-07 | 8.62 | 8.65 | 8.50 | 8.63 | 21688手 | 1861万 | 0.00 | 0.00% |
| 2021-09-06 | 8.65 | 8.71 | 8.47 | 8.63 | 21755手 | 1867万 | -0.04 | -0.46% |
| 2021-09-03 | 8.64 | 8.73 | 8.51 | 8.67 | 21179手 | 1830万 | 0.05 | 0.58% |
| 2021-09-02 | 8.56 | 8.63 | 8.48 | 8.62 | 23513手 | 2011万 | 0.06 | 0.70% |
| 2021-09-01 | 8.70 | 8.77 | 8.45 | 8.56 | 30534手 | 2622万 | -0.11 | -1.27% |
| 2021-08-31 | 8.72 | 8.88 | 8.63 | 8.67 | 41505手 | 3631万 | -0.04 | -0.46% |
| 2021-08-30 | 8.68 | 8.84 | 8.60 | 8.71 | 44550手 | 3890万 | 0.12 | 1.40% |
| 2021-08-27 | 8.50 | 8.66 | 8.43 | 8.59 | 39834手 | 3411万 | -0.02 | -0.23% |
| 2021-08-26 | 8.50 | 8.77 | 8.50 | 8.61 | 43374手 | 3741万 | 0.03 | 0.35% |
| 2021-08-25 | 8.20 | 8.75 | 8.17 | 8.58 | 69035手 | 5897万 | 0.35 | 4.25% |
| 2021-08-24 | 8.21 | 8.32 | 8.16 | 8.23 | 28936手 | 2384万 | 0.06 | 0.73% |
| 2021-08-23 | 7.91 | 8.17 | 7.91 | 8.17 | 28572手 | 2317万 | 0.19 | 2.38% |
| 2021-08-20 | 7.78 | 8.03 | 7.71 | 7.98 | 21071手 | 1668万 | 0.14 | 1.79% |
| 2021-08-19 | 7.88 | 7.89 | 7.80 | 7.84 | 6828手 | 534万 | -0.05 | -0.63% |
| 2021-08-18 | 7.73 | 7.89 | 7.72 | 7.89 | 10494手 | 821万 | 0.12 | 1.54% |
| 2021-08-17 | 7.95 | 7.99 | 7.69 | 7.77 | 18923手 | 1480万 | -0.18 | -2.26% |
| 2021-08-16 | 8.01 | 8.03 | 7.90 | 7.95 | 13391手 | 1064万 | -0.05 | -0.62% |
| 2021-08-13 | 8.02 | 8.10 | 7.95 | 8.00 | 11849手 | 948万 | -0.02 | -0.25% |
| 2021-08-12 | 8.02 | 8.06 | 7.92 | 8.02 | 17183手 | 1372万 | 0.06 | 0.75% |
| 2021-08-11 | 7.93 | 8.04 | 7.89 | 7.96 | 14988手 | 1195万 | 0.03 | 0.38% |
| 2021-08-10 | 7.84 | 7.93 | 7.78 | 7.93 | 11731手 | 922万 | 0.11 | 1.41% |
| 2021-08-09 | 7.68 | 7.84 | 7.68 | 7.82 | 7656手 | 596万 | 0.05 | 0.64% |
| 2021-08-06 | 7.85 | 7.87 | 7.70 | 7.77 | 14028手 | 1087万 | -0.11 | -1.40% |
| 2021-08-05 | 7.75 | 8.05 | 7.73 | 7.88 | 18004手 | 1421万 | 0.08 | 1.03% |
| 2021-08-04 | 7.80 | 7.87 | 7.75 | 7.80 | 10308手 | 803万 | -0.02 | -0.26% |
| 2021-08-03 | 7.79 | 7.92 | 7.72 | 7.82 | 8500手 | 667万 | -0.03 | -0.38% |
| 2021-08-02 | 7.62 | 7.95 | 7.62 | 7.85 | 17221手 | 1344万 | 0.24 | 3.15% |
| 2021-07-30 | 7.59 | 7.65 | 7.50 | 7.61 | 9936手 | 752万 | 0.02 | 0.26% |
| 2021-07-29 | 7.60 | 7.68 | 7.57 | 7.59 | 8731手 | 664万 | 0.03 | 0.40% |
| 2021-07-28 | 7.74 | 7.78 | 7.45 | 7.56 | 15214手 | 1147万 | -0.18 | -2.33% |
| 2021-07-27 | 7.69 | 7.79 | 7.66 | 7.74 | 9422手 | 729万 | -0.01 | -0.13% |
| 2021-07-26 | 7.85 | 7.86 | 7.62 | 7.75 | 17240手 | 1334万 | -0.08 | -1.02% |
| 2021-07-23 | 7.93 | 7.95 | 7.81 | 7.83 | 15570手 | 1222万 | -0.10 | -1.26% |
| 2021-07-22 | 7.98 | 8.00 | 7.90 | 7.93 | 12437手 | 985万 | -0.03 | -0.38% |
| 2021-07-21 | 7.92 | 8.02 | 7.92 | 7.96 | 9961手 | 794万 | 0.00 | 0.00% |
| 2021-07-20 | 8.07 | 8.07 | 7.90 | 7.96 | 16601手 | 1320万 | -0.10 | -1.24% |
| 2021-07-19 | 8.02 | 8.12 | 8.02 | 8.06 | 12569手 | 1012万 | -0.07 | -0.86% |
| 2021-07-16 | 8.12 | 8.19 | 8.07 | 8.13 | 14910手 | 1210万 | -0.03 | -0.37% |
| 2021-07-15 | 8.20 | 8.27 | 8.02 | 8.16 | 22128手 | 1796万 | -0.05 | -0.61% |
| 2021-07-14 | 8.00 | 8.25 | 7.97 | 8.21 | 33169手 | 2700万 | 0.16 | 1.99% |
| 2021-07-13 | 7.99 | 8.06 | 7.95 | 8.05 | 10494手 | 838万 | 0.03 | 0.37% |
| 2021-07-12 | 8.04 | 8.07 | 7.99 | 8.02 | 12244手 | 982万 | -0.01 | -0.12% |
| 2021-07-09 | 7.95 | 8.03 | 7.91 | 8.03 | 11259手 | 896万 | 0.07 | 0.88% |
| 2021-07-08 | 8.07 | 8.07 | 7.96 | 7.96 | 10191手 | 814万 | -0.11 | -1.36% |
| 2021-07-07 | 7.96 | 8.08 | 7.89 | 8.07 | 12837手 | 1029万 | 0.10 | 1.25% |
| 2021-07-06 | 7.94 | 7.98 | 7.85 | 7.97 | 7736手 | 613万 | 0.03 | 0.38% |
| 2021-07-05 | 7.95 | 7.96 | 7.89 | 7.94 | 9565手 | 757万 | 0.03 | 0.38% |
| 2021-07-02 | 8.01 | 8.08 | 7.82 | 7.91 | 16559手 | 1305万 | -0.10 | -1.25% |
| 2021-07-01 | 8.01 | 8.18 | 7.95 | 8.01 | 22096手 | 1785万 | 0.04 | 0.50% |
| 2021-06-30 | 7.98 | 8.01 | 7.86 | 7.97 | 18514手 | 1466万 | -0.03 | -0.38% |
| 2021-06-29 | 8.12 | 8.12 | 7.93 | 8.00 | 14266手 | 1140万 | -0.06 | -0.74% |
| 2021-06-28 | 8.17 | 8.18 | 8.01 | 8.06 | 18139手 | 1462万 | -0.10 | -1.23% |
| 2021-06-25 | 8.11 | 8.17 | 8.05 | 8.16 | 11938手 | 968万 | 0.03 | 0.37% |
| 2021-06-24 | 8.25 | 8.26 | 8.08 | 8.13 | 19114手 | 1557万 | -0.09 | -1.09% |
| 2021-06-23 | 8.21 | 8.29 | 8.15 | 8.22 | 20455手 | 1680万 | 0.02 | 0.24% |
| 2021-06-22 | 8.20 | 8.34 | 8.10 | 8.20 | 31333手 | 2580万 | -0.04 | -0.48% |
| 2021-06-21 | 8.00 | 8.27 | 7.97 | 8.24 | 38532手 | 3126万 | 0.12 | 1.48% |
| 2021-06-18 | 8.20 | 8.45 | 8.03 | 8.12 | 57782手 | 4756万 | 0.26 | 3.31% |
| 2021-06-17 | 7.92 | 8.00 | 7.78 | 7.86 | 18721手 | 1470万 | -0.06 | -0.76% |
| 2021-06-16 | 8.03 | 8.10 | 7.87 | 7.92 | 23199手 | 1848万 | -0.20 | -2.46% |
| 2021-06-15 | 8.24 | 8.25 | 7.99 | 8.12 | 28614手 | 2315万 | -0.10 | -1.22% |
| 2021-06-11 | 8.26 | 8.45 | 8.22 | 8.22 | 27600手 | 2288万 | -0.06 | -0.72% |
| 2021-06-10 | 8.39 | 8.39 | 8.20 | 8.28 | 33409手 | 2761万 | -0.11 | -1.31% |
| 2021-06-09 | 8.30 | 8.44 | 8.20 | 8.39 | 42247手 | 3519万 | 0.10 | 1.21% |
| 2021-06-08 | 8.08 | 8.38 | 8.05 | 8.29 | 54810手 | 4524万 | 0.20 | 2.47% |
| 2021-06-07 | 8.00 | 8.12 | 7.96 | 8.09 | 21361手 | 1722万 | 0.09 | 1.12% |
| 2021-06-04 | 8.04 | 8.08 | 7.95 | 8.00 | 22263手 | 1780万 | -0.09 | -1.11% |
| 2021-06-03 | 8.03 | 8.22 | 7.97 | 8.09 | 33040手 | 2682万 | 0.07 | 0.87% |
| 2021-06-02 | 8.11 | 8.13 | 7.90 | 8.02 | 36675手 | 2939万 | -0.12 | -1.47% |
| 2021-06-01 | 8.19 | 8.19 | 8.07 | 8.14 | 32134手 | 2614万 | -0.02 | -0.24% |
| 2021-05-31 | 8.28 | 8.28 | 8.05 | 8.16 | 38460手 | 3128万 | -0.03 | -0.37% |
| 2021-05-28 | 8.14 | 8.27 | 8.02 | 8.19 | 52724手 | 4302万 | 0.09 | 1.11% |
| 2021-05-27 | 8.16 | 8.28 | 8.05 | 8.10 | 71845手 | 5843万 | -0.21 | -2.53% |
2319.12 (1.00%)
19664.10 -1.06%
