| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-27 | 7.00 | 7.03 | 6.96 | 6.98 | 22676手 | 1585万 | -0.03 | -0.43% |
| 2021-01-26 | 6.98 | 7.04 | 6.98 | 7.01 | 24588手 | 1724万 | -0.03 | -0.43% |
| 2021-01-25 | 7.06 | 7.10 | 7.01 | 7.04 | 28852手 | 2033万 | -0.04 | -0.56% |
| 2021-01-22 | 7.17 | 7.19 | 7.07 | 7.08 | 38638手 | 2742万 | -0.12 | -1.67% |
| 2021-01-21 | 7.16 | 7.20 | 7.13 | 7.20 | 47657手 | 3416万 | 0.03 | 0.42% |
| 2021-01-20 | 7.24 | 7.27 | 7.13 | 7.17 | 40569手 | 2914万 | -0.07 | -0.97% |
| 2021-01-19 | 7.27 | 7.31 | 7.20 | 7.24 | 31598手 | 2290万 | -0.06 | -0.82% |
| 2021-01-18 | 7.36 | 7.37 | 7.27 | 7.30 | 37554手 | 2744万 | -0.07 | -0.95% |
| 2021-01-15 | 7.34 | 7.39 | 7.29 | 7.37 | 24020手 | 1765万 | 0.02 | 0.27% |
| 2021-01-14 | 7.25 | 7.38 | 7.19 | 7.35 | 34159手 | 2503万 | 0.07 | 0.96% |
| 2021-01-13 | 7.29 | 7.36 | 7.11 | 7.28 | 36701手 | 2653万 | -0.04 | -0.55% |
| 2021-01-12 | 7.22 | 7.37 | 7.19 | 7.32 | 28535手 | 2080万 | 0.08 | 1.10% |
| 2021-01-11 | 7.38 | 7.39 | 7.21 | 7.24 | 31188手 | 2272万 | -0.16 | -2.16% |
| 2021-01-08 | 7.42 | 7.45 | 7.32 | 7.40 | 21294手 | 1569万 | -0.02 | -0.27% |
| 2021-01-07 | 7.61 | 7.64 | 7.38 | 7.42 | 47959手 | 3589万 | -0.24 | -3.13% |
| 2021-01-06 | 7.51 | 7.68 | 7.45 | 7.66 | 53254手 | 4033万 | 0.11 | 1.46% |
| 2021-01-05 | 7.45 | 7.64 | 7.40 | 7.55 | 53741手 | 4049万 | 0.08 | 1.07% |
| 2021-01-04 | 7.46 | 7.50 | 7.36 | 7.47 | 27198手 | 2024万 | 0.01 | 0.13% |
| 2020-12-31 | 7.39 | 7.48 | 7.37 | 7.46 | 25698手 | 1911万 | 0.09 | 1.22% |
| 2020-12-30 | 7.37 | 7.41 | 7.34 | 7.37 | 17096手 | 1260万 | 0.00 | 0.00% |
| 2020-12-29 | 7.47 | 7.47 | 7.36 | 7.37 | 24158手 | 1790万 | -0.11 | -1.47% |
| 2020-12-28 | 7.40 | 7.48 | 7.31 | 7.48 | 31752手 | 2344万 | 0.04 | 0.54% |
| 2020-12-25 | 7.25 | 7.46 | 7.22 | 7.44 | 35919手 | 2650万 | 0.18 | 2.48% |
| 2020-12-24 | 7.27 | 7.31 | 7.23 | 7.26 | 23522手 | 1707万 | -0.05 | -0.68% |
| 2020-12-23 | 7.25 | 7.36 | 7.23 | 7.31 | 23808手 | 1735万 | 0.06 | 0.83% |
| 2020-12-22 | 7.38 | 7.40 | 7.21 | 7.25 | 43808手 | 3204万 | -0.16 | -2.16% |
| 2020-12-21 | 7.44 | 7.44 | 7.33 | 7.41 | 25494手 | 1880万 | 0.00 | 0.00% |
| 2020-12-18 | 7.42 | 7.51 | 7.39 | 7.41 | 27683手 | 2059万 | -0.02 | -0.27% |
| 2020-12-17 | 7.38 | 7.45 | 7.31 | 7.43 | 21428手 | 1584万 | 0.04 | 0.54% |
| 2020-12-16 | 7.38 | 7.45 | 7.33 | 7.39 | 20739手 | 1530万 | 0.02 | 0.27% |
| 2020-12-15 | 7.41 | 7.41 | 7.31 | 7.37 | 28420手 | 2089万 | -0.04 | -0.54% |
| 2020-12-14 | 7.40 | 7.45 | 7.32 | 7.41 | 39345手 | 2902万 | 0.06 | 0.82% |
| 2020-12-11 | 7.55 | 7.57 | 7.35 | 7.35 | 50494手 | 3743万 | -0.21 | -2.78% |
| 2020-12-10 | 7.55 | 7.61 | 7.48 | 7.56 | 35113手 | 2648万 | 0.01 | 0.13% |
| 2020-12-09 | 7.78 | 7.82 | 7.54 | 7.55 | 48043手 | 3680万 | -0.23 | -2.96% |
| 2020-12-08 | 7.98 | 8.02 | 7.77 | 7.78 | 44063手 | 3456万 | -0.24 | -2.99% |
| 2020-12-07 | 8.07 | 8.11 | 7.97 | 8.02 | 35111手 | 2823万 | 0.03 | 0.38% |
| 2020-12-04 | 8.05 | 8.05 | 7.95 | 7.99 | 24181手 | 1929万 | -0.07 | -0.87% |
| 2020-12-03 | 8.05 | 8.10 | 7.99 | 8.06 | 37284手 | 2996万 | 0.19 | 2.41% |
| 2020-11-30 | 7.81 | 7.93 | 7.76 | 7.87 | 48017手 | 3782万 | 0.08 | 1.03% |
| 2020-11-27 | 7.88 | 7.88 | 7.67 | 7.79 | 27111手 | 2104万 | -0.01 | -0.13% |
| 2020-11-26 | 7.79 | 7.83 | 7.71 | 7.80 | 20530手 | 1591万 | 0.01 | 0.13% |
| 2020-11-25 | 7.95 | 7.95 | 7.78 | 7.79 | 26606手 | 2090万 | -0.11 | -1.39% |
| 2020-11-24 | 7.90 | 7.98 | 7.86 | 7.90 | 30683手 | 2432万 | -0.01 | -0.13% |
| 2020-11-23 | 7.85 | 7.94 | 7.74 | 7.91 | 45387手 | 3568万 | 0.11 | 1.41% |
| 2020-11-20 | 7.79 | 7.82 | 7.72 | 7.80 | 25891手 | 2011万 | -0.04 | -0.51% |
| 2020-11-19 | 7.82 | 7.88 | 7.77 | 7.84 | 29135手 | 2278万 | 0.03 | 0.38% |
| 2020-11-18 | 7.75 | 7.85 | 7.73 | 7.81 | 33106手 | 2585万 | 0.06 | 0.77% |
| 2020-11-17 | 7.79 | 7.84 | 7.72 | 7.75 | 26743手 | 2077万 | -0.06 | -0.77% |
| 2020-11-16 | 7.68 | 7.85 | 7.61 | 7.81 | 43707手 | 3388万 | 0.19 | 2.49% |
| 2020-11-13 | 7.65 | 7.65 | 7.54 | 7.62 | 13887手 | 1053万 | -0.03 | -0.39% |
| 2020-11-12 | 7.71 | 7.74 | 7.58 | 7.65 | 19698手 | 1503万 | -0.06 | -0.78% |
| 2020-11-11 | 7.67 | 7.78 | 7.59 | 7.71 | 33969手 | 2609万 | 0.03 | 0.39% |
| 2020-11-10 | 7.75 | 7.78 | 7.62 | 7.68 | 29292手 | 2253万 | -0.05 | -0.65% |
| 2020-11-09 | 7.56 | 7.73 | 7.55 | 7.73 | 39556手 | 3027万 | 0.19 | 2.52% |
| 2020-11-06 | 7.63 | 7.70 | 7.52 | 7.54 | 20409手 | 1544万 | -0.09 | -1.18% |
| 2020-11-05 | 7.61 | 7.63 | 7.53 | 7.63 | 20129手 | 1526万 | 0.08 | 1.06% |
| 2020-11-04 | 7.57 | 7.62 | 7.49 | 7.55 | 16874手 | 1275万 | -0.03 | -0.40% |
| 2020-11-03 | 7.54 | 7.60 | 7.47 | 7.58 | 23219手 | 1753万 | 0.06 | 0.80% |
| 2020-11-02 | 7.34 | 7.57 | 7.30 | 7.52 | 39743手 | 2971万 | 0.27 | 3.72% |
| 2020-10-30 | 7.35 | 7.46 | 7.24 | 7.25 | 21217手 | 1554万 | -0.13 | -1.76% |
| 2020-10-29 | 7.35 | 7.42 | 7.29 | 7.38 | 13698手 | 1008万 | -0.03 | -0.41% |
| 2020-10-28 | 7.35 | 7.42 | 7.35 | 7.41 | 17360手 | 1280万 | -0.03 | -0.40% |
| 2020-10-27 | 7.56 | 7.56 | 7.40 | 7.44 | 14660手 | 1091万 | -0.05 | -0.67% |
| 2020-10-26 | 7.55 | 7.56 | 7.43 | 7.49 | 11711手 | 877万 | -0.07 | -0.93% |
| 2020-10-23 | 7.56 | 7.67 | 7.55 | 7.56 | 12704手 | 962万 | 0.00 | 0.00% |
| 2020-10-22 | 7.60 | 7.62 | 7.52 | 7.56 | 13771手 | 1041万 | -0.05 | -0.66% |
| 2020-10-21 | 7.68 | 7.68 | 7.57 | 7.61 | 13074手 | 994万 | -0.06 | -0.78% |
| 2020-10-20 | 7.71 | 7.71 | 7.56 | 7.67 | 11967手 | 914万 | -0.01 | -0.13% |
| 2020-10-19 | 7.71 | 7.77 | 7.67 | 7.68 | 18390手 | 1419万 | -0.04 | -0.52% |
| 2020-10-16 | 7.72 | 7.75 | 7.67 | 7.72 | 12652手 | 975万 | -0.02 | -0.26% |
| 2020-10-15 | 7.71 | 7.79 | 7.65 | 7.74 | 15330手 | 1182万 | 0.03 | 0.39% |
| 2020-10-14 | 7.79 | 7.81 | 7.70 | 7.71 | 20834手 | 1611万 | -0.09 | -1.15% |
| 2020-10-13 | 7.80 | 7.85 | 7.74 | 7.80 | 21235手 | 1656万 | -0.01 | -0.13% |
| 2020-10-12 | 7.64 | 7.82 | 7.51 | 7.81 | 33707手 | 2608万 | 0.18 | 2.36% |
| 2020-10-09 | 7.61 | 7.67 | 7.57 | 7.63 | 17455手 | 1331万 | 0.12 | 1.60% |
| 2020-09-30 | 7.53 | 7.56 | 7.48 | 7.51 | 10593手 | 796万 | 0.00 | 0.00% |
| 2020-09-29 | 7.48 | 7.57 | 7.48 | 7.51 | 13487手 | 1015万 | 0.03 | 0.40% |
| 2020-09-28 | 7.50 | 7.55 | 7.47 | 7.48 | 11903手 | 891万 | 0.00 | 0.00% |
| 2020-09-25 | 7.53 | 7.54 | 7.46 | 7.48 | 17615手 | 1318万 | -0.01 | -0.13% |
| 2020-09-24 | 7.65 | 7.73 | 7.49 | 7.49 | 28852手 | 2189万 | -0.15 | -1.96% |
| 2020-09-23 | 7.71 | 7.71 | 7.60 | 7.64 | 14361手 | 1097万 | -0.03 | -0.39% |
| 2020-09-22 | 7.71 | 7.78 | 7.60 | 7.67 | 25870手 | 1989万 | -0.11 | -1.41% |
| 2020-09-21 | 7.74 | 7.82 | 7.72 | 7.78 | 26822手 | 2085万 | 0.04 | 0.52% |
| 2020-09-18 | 7.61 | 7.78 | 7.55 | 7.74 | 34238手 | 2641万 | 0.13 | 1.71% |
| 2020-09-17 | 7.62 | 7.65 | 7.52 | 7.61 | 21029手 | 1591万 | 0.02 | 0.26% |
| 2020-09-16 | 7.65 | 7.66 | 7.55 | 7.59 | 13816手 | 1051万 | -0.03 | -0.39% |
| 2020-09-15 | 7.69 | 7.69 | 7.56 | 7.62 | 19528手 | 1488万 | -0.05 | -0.65% |
| 2020-09-14 | 7.67 | 7.75 | 7.60 | 7.67 | 23745手 | 1822万 | 0.01 | 0.13% |
| 2020-09-11 | 7.55 | 7.68 | 7.45 | 7.66 | 23112手 | 1754万 | 0.12 | 1.59% |
| 2020-09-10 | 7.92 | 7.94 | 7.52 | 7.54 | 48993手 | 3783万 | -0.36 | -4.56% |
| 2020-09-09 | 7.77 | 7.96 | 7.74 | 7.90 | 41253手 | 3251万 | 0.03 | 0.38% |
| 2020-09-08 | 7.83 | 7.91 | 7.77 | 7.87 | 28692手 | 2246万 | 0.07 | 0.90% |
| 2020-09-07 | 7.97 | 8.03 | 7.77 | 7.80 | 47014手 | 3711万 | -0.19 | -2.38% |
| 2020-09-04 | 7.99 | 8.01 | 7.83 | 7.99 | 31744手 | 2521万 | -0.10 | -1.24% |
| 2020-09-03 | 8.01 | 8.13 | 7.97 | 8.09 | 46412手 | 3735万 | 0.05 | 0.62% |
| 2020-09-02 | 8.05 | 8.11 | 7.96 | 8.04 | 36239手 | 2905万 | -0.04 | -0.49% |
| 2020-09-01 | 8.04 | 8.15 | 8.01 | 8.08 | 36052手 | 2909万 | -0.02 | -0.25% |
| 2020-08-31 | 8.15 | 8.18 | 8.09 | 8.10 | 42907手 | 3486万 | -0.05 | -0.61% |
| 2020-08-28 | 8.00 | 8.17 | 7.89 | 8.15 | 40612手 | 3279万 | 0.18 | 2.26% |
| 2020-08-27 | 8.01 | 8.05 | 7.90 | 7.97 | 28920手 | 2303万 | -0.01 | -0.12% |
| 2020-08-26 | 8.07 | 8.10 | 7.95 | 7.98 | 31353手 | 2514万 | -0.09 | -1.11% |
| 2020-08-25 | 8.21 | 8.21 | 8.02 | 8.07 | 47263手 | 3823万 | -0.11 | -1.34% |
| 2020-08-24 | 8.15 | 8.22 | 8.10 | 8.18 | 27004手 | 2204万 | 0.03 | 0.37% |
| 2020-08-21 | 8.15 | 8.23 | 8.08 | 8.15 | 38306手 | 3118万 | 0.00 | 0.00% |
| 2020-08-20 | 8.30 | 8.34 | 8.10 | 8.15 | 61538手 | 5043万 | -0.19 | -2.28% |
| 2020-08-19 | 8.46 | 8.53 | 8.33 | 8.34 | 49800手 | 4186万 | -0.12 | -1.42% |
| 2020-08-18 | 8.50 | 8.52 | 8.39 | 8.46 | 46188手 | 3902万 | -0.01 | -0.12% |
| 2020-08-17 | 8.37 | 8.48 | 8.31 | 8.47 | 68658手 | 5779万 | 0.12 | 1.44% |
| 2020-08-14 | 8.29 | 8.35 | 8.18 | 8.35 | 58194手 | 4811万 | 0.02 | 0.24% |
| 2020-08-13 | 8.53 | 8.59 | 8.25 | 8.33 | 103424手 | 8673万 | -0.19 | -2.23% |
| 2020-08-12 | 8.37 | 8.62 | 8.37 | 8.52 | 94866手 | 8040万 | 0.03 | 0.35% |
| N 2020-08-11 | 8.88 | 8.88 | 8.45 | 8.49 | 124777手 | 10828万 | -0.28 | -3.19% |
| 2020-08-10 | 8.42 | 8.91 | 8.37 | 8.77 | 136559手 | 11908万 | 0.31 | 3.66% |
| 2020-08-07 | 8.58 | 8.71 | 8.30 | 8.46 | 102999手 | 8737万 | -0.24 | -2.76% |
| 2020-08-06 | 8.38 | 8.84 | 8.27 | 8.70 | 159757手 | 13753万 | 0.34 | 4.07% |
| 2020-08-05 | 8.36 | 8.43 | 8.28 | 8.36 | 58874手 | 4916万 | -0.08 | -0.95% |
| 2020-08-04 | 8.35 | 8.50 | 8.27 | 8.44 | 121297手 | 10188万 | 0.12 | 1.44% |
| N 2020-08-03 | 8.05 | 8.33 | 8.00 | 8.32 | 106214手 | 8704万 | 0.36 | 4.52% |
| 2020-07-31 | 7.88 | 8.01 | 7.83 | 7.96 | 39714手 | 3148万 | 0.09 | 1.14% |
| 2020-07-30 | 7.89 | 8.07 | 7.86 | 7.87 | 40737手 | 3239万 | -0.07 | -0.88% |
| 2020-07-29 | 7.80 | 7.97 | 7.69 | 7.94 | 47376手 | 3708万 | 0.14 | 1.79% |
| 2020-07-28 | 7.85 | 7.92 | 7.74 | 7.80 | 40494手 | 3171万 | -0.03 | -0.38% |
2319.12 (1.00%)
19664.10 -1.06%
