| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-22 | 8.58 | 9.15 | 8.53 | 9.05 | 189616手 | 16935万 | 0.38 | 4.38% |
| 2021-09-17 | 8.55 | 8.77 | 8.40 | 8.67 | 107794手 | 9274万 | 0.06 | 0.70% |
| 2021-09-16 | 8.83 | 9.03 | 8.54 | 8.61 | 177471手 | 15661万 | -0.22 | -2.49% |
| 2021-09-15 | 8.69 | 8.98 | 8.61 | 8.83 | 155196手 | 13688万 | 0.14 | 1.61% |
| 2021-09-14 | 9.00 | 9.00 | 8.66 | 8.69 | 187383手 | 16448万 | -0.31 | -3.44% |
| 2021-09-13 | 9.10 | 9.15 | 8.87 | 9.00 | 197930手 | 17800万 | -0.10 | -1.10% |
| 2021-09-10 | 9.51 | 9.76 | 8.90 | 9.10 | 509127手 | 47325万 | -0.36 | -3.81% |
| 2021-09-09 | 8.58 | 9.46 | 8.53 | 9.46 | 245119手 | 22479万 | 0.86 | 10.00% |
| 2021-09-08 | 8.45 | 8.72 | 8.43 | 8.60 | 200654手 | 17197万 | 0.15 | 1.77% |
| 2021-09-07 | 8.44 | 8.53 | 8.32 | 8.45 | 159008手 | 13369万 | 0.01 | 0.12% |
| 2021-09-06 | 8.20 | 8.75 | 8.18 | 8.44 | 214636手 | 18067万 | 0.15 | 1.81% |
| 2021-09-03 | 8.21 | 8.56 | 8.21 | 8.29 | 223965手 | 18703万 | -0.02 | -0.24% |
| 2021-09-02 | 8.11 | 8.36 | 8.01 | 8.31 | 220366手 | 18146万 | 0.10 | 1.22% |
| 2021-09-01 | 7.77 | 8.33 | 7.70 | 8.21 | 299774手 | 24220万 | 0.51 | 6.62% |
| 2021-08-31 | 7.53 | 7.70 | 7.46 | 7.70 | 95185手 | 7243万 | 0.17 | 2.26% |
| 2021-08-30 | 7.66 | 7.79 | 7.47 | 7.53 | 114979手 | 8735万 | -0.16 | -2.08% |
| 2021-08-27 | 7.90 | 7.90 | 7.58 | 7.69 | 127688手 | 9804万 | -0.22 | -2.78% |
| 2021-08-26 | 7.80 | 7.95 | 7.70 | 7.91 | 107346手 | 8426万 | 0.10 | 1.28% |
| 2021-08-25 | 7.77 | 7.85 | 7.65 | 7.81 | 105716手 | 8200万 | 0.04 | 0.52% |
| 2021-08-24 | 7.91 | 7.95 | 7.73 | 7.77 | 124352手 | 9688万 | -0.12 | -1.52% |
| 2021-08-23 | 7.71 | 8.01 | 7.68 | 7.89 | 192366手 | 15096万 | 0.06 | 0.77% |
| 2021-08-20 | 8.16 | 8.16 | 7.72 | 7.83 | 209415手 | 16576万 | -0.22 | -2.73% |
| 2021-08-19 | 8.37 | 8.89 | 7.89 | 8.05 | 392744手 | 32623万 | -0.09 | -1.11% |
| 2021-08-18 | 7.37 | 8.14 | 7.34 | 8.14 | 117221手 | 9329万 | 0.74 | 10.00% |
| 2021-08-17 | 7.49 | 7.58 | 7.31 | 7.40 | 115333手 | 8600万 | 0.06 | 0.82% |
| 2021-08-16 | 7.18 | 7.44 | 7.13 | 7.34 | 102444手 | 7499万 | 0.22 | 3.09% |
| 2021-08-13 | 7.18 | 7.23 | 7.06 | 7.12 | 75404手 | 5381万 | -0.09 | -1.25% |
| 2021-08-12 | 7.20 | 7.24 | 7.09 | 7.21 | 111978手 | 8007万 | -0.18 | -2.44% |
| 2021-08-11 | 7.37 | 7.50 | 7.33 | 7.39 | 54909手 | 4066万 | 0.05 | 0.68% |
| 2021-08-10 | 7.31 | 7.36 | 7.26 | 7.34 | 45054手 | 3297万 | 0.03 | 0.41% |
| 2021-08-09 | 7.17 | 7.37 | 7.17 | 7.31 | 44120手 | 3218万 | 0.12 | 1.67% |
| 2021-08-06 | 7.23 | 7.23 | 7.13 | 7.19 | 29590手 | 2122万 | -0.01 | -0.14% |
| 2021-08-05 | 7.29 | 7.34 | 7.15 | 7.20 | 52081手 | 3768万 | -0.14 | -1.91% |
| 2021-08-04 | 7.33 | 7.44 | 7.30 | 7.34 | 41854手 | 3074万 | -0.01 | -0.14% |
| 2021-08-03 | 7.29 | 7.48 | 7.25 | 7.35 | 60847手 | 4496万 | 0.04 | 0.55% |
| 2021-08-02 | 7.25 | 7.34 | 7.09 | 7.31 | 49064手 | 3553万 | 0.08 | 1.11% |
| 2021-07-30 | 7.19 | 7.28 | 7.08 | 7.23 | 60923手 | 4376万 | 0.01 | 0.14% |
| 2021-07-29 | 7.32 | 7.34 | 7.20 | 7.22 | 61271手 | 4441万 | 0.01 | 0.14% |
| 2021-07-28 | 7.70 | 7.71 | 7.13 | 7.21 | 108201手 | 7978万 | -0.53 | -6.85% |
| 2021-07-27 | 7.81 | 7.96 | 7.71 | 7.74 | 72497手 | 5659万 | -0.07 | -0.90% |
| 2021-07-26 | 8.04 | 8.06 | 7.70 | 7.81 | 92742手 | 7307万 | -0.22 | -2.74% |
| 2021-07-23 | 7.89 | 8.07 | 7.78 | 8.03 | 108523手 | 8626万 | 0.12 | 1.52% |
| 2021-07-22 | 7.74 | 7.99 | 7.71 | 7.91 | 102098手 | 8066万 | 0.18 | 2.33% |
| 2021-07-21 | 7.73 | 7.78 | 7.71 | 7.73 | 50598手 | 3912万 | -0.04 | -0.52% |
| 2021-07-20 | 7.65 | 7.80 | 7.63 | 7.77 | 62281手 | 4799万 | 0.03 | 0.39% |
| 2021-07-19 | 7.82 | 7.83 | 7.71 | 7.74 | 60898手 | 4713万 | -0.09 | -1.15% |
| 2021-07-16 | 7.81 | 7.94 | 7.75 | 7.83 | 65318手 | 5140万 | 0.00 | 0.00% |
| 2021-07-15 | 8.00 | 8.02 | 7.79 | 7.83 | 74551手 | 5853万 | -0.17 | -2.12% |
| 2021-07-14 | 8.07 | 8.11 | 7.99 | 8.00 | 79082手 | 6354万 | -0.11 | -1.36% |
| 2021-07-13 | 7.97 | 8.11 | 7.77 | 8.11 | 149298手 | 11851万 | 0.14 | 1.76% |
| 2021-07-12 | 8.12 | 8.14 | 7.97 | 7.97 | 107037手 | 8581万 | -0.10 | -1.24% |
| 2021-07-09 | 8.00 | 8.12 | 7.91 | 8.07 | 90660手 | 7274万 | 0.02 | 0.25% |
| 2021-07-08 | 8.11 | 8.14 | 7.99 | 8.05 | 91583手 | 7362万 | -0.06 | -0.74% |
| 2021-07-07 | 7.99 | 8.19 | 7.94 | 8.11 | 84353手 | 6799万 | 0.05 | 0.62% |
| 2021-07-06 | 8.38 | 8.38 | 7.98 | 8.06 | 171349手 | 13861万 | -0.32 | -3.82% |
| 2021-07-05 | 8.18 | 8.43 | 8.08 | 8.38 | 123188手 | 10207万 | 0.18 | 2.19% |
| 2021-07-02 | 8.14 | 8.33 | 8.12 | 8.20 | 124761手 | 10252万 | 0.01 | 0.12% |
| 2021-07-01 | 8.58 | 8.58 | 8.19 | 8.19 | 154225手 | 12902万 | -0.44 | -5.10% |
| 2021-06-30 | 8.38 | 8.80 | 8.25 | 8.63 | 226900手 | 19222万 | 0.25 | 2.98% |
| 2021-06-29 | 8.65 | 8.76 | 8.33 | 8.38 | 285521手 | 24313万 | -0.54 | -6.05% |
| 2021-06-28 | 8.66 | 9.14 | 8.25 | 8.92 | 476750手 | 41342万 | 0.50 | 5.94% |
| 2021-06-25 | 7.75 | 8.42 | 7.72 | 8.42 | 384511手 | 31398万 | 0.67 | 8.64% |
| 2021-06-24 | 7.68 | 7.75 | 7.61 | 7.75 | 67159手 | 5174万 | 0.09 | 1.18% |
| 2021-06-23 | 7.62 | 7.73 | 7.60 | 7.66 | 44042手 | 3369万 | 0.04 | 0.53% |
| 2021-06-22 | 7.63 | 7.67 | 7.58 | 7.62 | 38844手 | 2962万 | 0.01 | 0.13% |
| 2021-06-21 | 7.54 | 7.65 | 7.50 | 7.61 | 38077手 | 2889万 | 0.05 | 0.66% |
| 2021-06-18 | 7.63 | 7.65 | 7.50 | 7.56 | 42205手 | 3185万 | -0.07 | -0.92% |
| 2021-06-17 | 7.70 | 7.70 | 7.55 | 7.63 | 56901手 | 4328万 | -0.10 | -1.29% |
| 2021-06-16 | 7.75 | 7.95 | 7.71 | 7.73 | 90578手 | 7095万 | -0.08 | -1.02% |
| 2021-06-15 | 7.70 | 7.83 | 7.44 | 7.81 | 108061手 | 8208万 | 0.11 | 1.43% |
| 2021-06-11 | 7.72 | 7.77 | 7.66 | 7.70 | 60602手 | 4669万 | 0.03 | 0.39% |
| 2021-06-10 | 7.72 | 7.73 | 7.67 | 7.67 | 45077手 | 3469万 | -0.05 | -0.65% |
| 2021-06-09 | 7.75 | 7.76 | 7.67 | 7.72 | 46984手 | 3620万 | -0.04 | -0.52% |
| 2021-06-08 | 7.65 | 7.79 | 7.63 | 7.76 | 63103手 | 4861万 | 0.11 | 1.44% |
| 2021-06-07 | 7.71 | 7.73 | 7.61 | 7.65 | 62364手 | 4781万 | -0.04 | -0.52% |
| 2021-06-04 | 7.83 | 7.83 | 7.66 | 7.69 | 82576手 | 6374万 | -0.14 | -1.79% |
| 2021-06-03 | 7.99 | 7.99 | 7.82 | 7.83 | 102219手 | 8057万 | -0.16 | -2.00% |
| 2021-06-02 | 7.78 | 8.01 | 7.71 | 7.99 | 160815手 | 12692万 | 0.20 | 2.57% |
| 2021-06-01 | 7.85 | 7.85 | 7.72 | 7.79 | 71690手 | 5565万 | -0.06 | -0.76% |
| 2021-05-31 | 7.78 | 7.91 | 7.76 | 7.85 | 60827手 | 4778万 | 0.03 | 0.38% |
| 2021-05-28 | 7.89 | 7.91 | 7.76 | 7.82 | 85908手 | 6703万 | -0.08 | -1.01% |
| 2021-05-27 | 7.91 | 7.94 | 7.86 | 7.90 | 75851手 | 5982万 | 0.00 | 0.00% |
| 2021-05-26 | 7.92 | 7.99 | 7.87 | 7.90 | 86672手 | 6863万 | -0.04 | -0.50% |
| 2021-05-25 | 7.99 | 8.06 | 7.77 | 7.94 | 148266手 | 11709万 | 0.00 | 0.00% |
| 2021-05-24 | 7.63 | 7.97 | 7.62 | 7.94 | 166243手 | 13059万 | 0.31 | 4.06% |
| 2021-05-21 | 7.60 | 7.85 | 7.56 | 7.63 | 134523手 | 10378万 | 0.03 | 0.40% |
| 2021-05-20 | 7.41 | 7.63 | 7.40 | 7.60 | 102775手 | 7734万 | 0.17 | 2.29% |
| 2021-05-19 | 7.54 | 7.55 | 7.41 | 7.43 | 76353手 | 5693万 | -0.11 | -1.46% |
| 2021-05-18 | 7.43 | 7.56 | 7.42 | 7.54 | 76920手 | 5762万 | 0.03 | 0.40% |
| 2021-05-17 | 8.03 | 8.03 | 7.50 | 7.51 | 199642手 | 15216万 | -0.49 | -6.12% |
| 2021-05-14 | 7.98 | 8.04 | 7.90 | 8.00 | 86300手 | 6876万 | 0.10 | 1.27% |
| 2021-05-13 | 7.96 | 8.04 | 7.89 | 7.90 | 112089手 | 8913万 | -0.16 | -1.99% |
| 2021-05-12 | 7.88 | 8.10 | 7.85 | 8.06 | 162756手 | 13009万 | 0.15 | 1.90% |
| 2021-05-11 | 7.77 | 7.99 | 7.72 | 7.91 | 129517手 | 10198万 | 0.11 | 1.41% |
| 2021-05-10 | 7.82 | 7.82 | 7.67 | 7.80 | 101007手 | 7808万 | 0.00 | 0.00% |
| 2021-05-07 | 7.72 | 7.93 | 7.70 | 7.80 | 136169手 | 10640万 | 0.04 | 0.52% |
| 2021-05-06 | 7.68 | 7.81 | 7.66 | 7.76 | 91524手 | 7089万 | 0.06 | 0.78% |
| 2021-04-30 | 7.80 | 7.85 | 7.60 | 7.70 | 115840手 | 8933万 | -0.10 | -1.28% |
| 2021-04-29 | 7.74 | 7.86 | 7.73 | 7.80 | 106932手 | 8344万 | 0.01 | 0.13% |
| 2021-04-28 | 7.94 | 8.03 | 7.76 | 7.79 | 143082手 | 11232万 | -0.15 | -1.89% |
| 2021-04-27 | 8.00 | 8.05 | 7.81 | 7.94 | 113540手 | 8975万 | -0.16 | -1.98% |
| 2021-04-26 | 8.04 | 8.23 | 7.99 | 8.10 | 134864手 | 10948万 | 0.05 | 0.62% |
| 2021-04-23 | 8.17 | 8.18 | 7.97 | 8.05 | 165047手 | 13291万 | -0.18 | -2.19% |
| 2021-04-22 | 8.43 | 8.45 | 8.20 | 8.23 | 218545手 | 18130万 | -0.35 | -4.08% |
| 2021-04-21 | 8.50 | 8.85 | 8.47 | 8.58 | 294796手 | 25561万 | 0.01 | 0.12% |
| 2021-04-20 | 8.44 | 8.58 | 8.30 | 8.57 | 189601手 | 16038万 | 0.02 | 0.23% |
| 2021-04-19 | 8.44 | 8.60 | 8.35 | 8.55 | 210636手 | 17864万 | 0.13 | 1.54% |
| 2021-04-16 | 8.40 | 8.65 | 8.38 | 8.42 | 224845手 | 19167万 | 0.02 | 0.24% |
| 2021-04-15 | 8.55 | 8.55 | 8.33 | 8.40 | 191707手 | 16100万 | -0.21 | -2.44% |
| 2021-04-14 | 8.76 | 8.80 | 8.30 | 8.61 | 276848手 | 23789万 | -0.25 | -2.82% |
| 2021-04-13 | 9.11 | 9.13 | 8.68 | 8.86 | 309745手 | 27392万 | -0.43 | -4.63% |
| 2021-04-12 | 9.16 | 9.46 | 9.05 | 9.29 | 322366手 | 29772万 | 0.04 | 0.43% |
| 2021-04-09 | 9.44 | 9.54 | 9.21 | 9.25 | 450846手 | 42106万 | -0.48 | -4.93% |
| 2021-04-08 | 10.48 | 10.99 | 9.72 | 9.73 | 703465手 | 71093万 | -1.07 | -9.91% |
| 2021-04-07 | 11.10 | 11.63 | 10.50 | 10.80 | 752958手 | 82954万 | -0.11 | -1.01% |
| 2021-04-06 | 10.50 | 12.19 | 10.12 | 10.91 | 965507手 | 102679万 | -0.33 | -2.94% |
| 2021-04-02 | 11.33 | 11.45 | 10.75 | 11.24 | 1010715手 | 114072万 | 0.83 | 7.97% |
| 2021-04-01 | 9.30 | 10.41 | 9.10 | 10.41 | 630431手 | 62113万 | 0.95 | 10.04% |
| 2021-03-31 | 9.46 | 9.46 | 9.01 | 9.46 | 819025手 | 77012万 | 0.86 | 10.00% |
| 2021-03-30 | 8.60 | 8.60 | 8.60 | 8.60 | 45898手 | 3947万 | 0.78 | 9.97% |
| 2021-03-29 | 7.50 | 7.82 | 7.49 | 7.82 | 134593手 | 10488万 | 0.71 | 9.99% |
| 2021-03-26 | 7.11 | 7.16 | 7.05 | 7.11 | 23402手 | 1660万 | 0.01 | 0.14% |
| 2021-03-25 | 7.22 | 7.23 | 7.07 | 7.10 | 30153手 | 2145万 | -0.11 | -1.53% |
| 2021-03-24 | 7.16 | 7.28 | 7.15 | 7.21 | 43786手 | 3157万 | 0.10 | 1.41% |
| 2021-03-23 | 7.16 | 7.20 | 7.09 | 7.11 | 30512手 | 2173万 | -0.09 | -1.25% |
2319.12 (1.00%)
19664.10 -1.06%
