| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 8.78 | 8.80 | 8.60 | 8.70 | 829560手 | 71955万 | -0.10 | -1.14% |
| 2021-09-16 | 8.65 | 8.85 | 8.60 | 8.80 | 1314076手 | 114534万 | 0.11 | 1.27% |
| 2021-09-15 | 8.66 | 8.81 | 8.58 | 8.69 | 1041878手 | 90425万 | -0.03 | -0.34% |
| 2021-09-14 | 9.06 | 9.11 | 8.66 | 8.72 | 2024129手 | 179545万 | -0.39 | -4.28% |
| 2021-09-13 | 9.30 | 9.30 | 9.01 | 9.11 | 1814858手 | 165057万 | -0.12 | -1.30% |
| 2021-09-10 | 8.96 | 9.29 | 8.83 | 9.23 | 2661234手 | 242549万 | 0.27 | 3.01% |
| 2021-09-09 | 8.77 | 9.17 | 8.74 | 8.96 | 2170730手 | 195706万 | 0.16 | 1.82% |
| 2021-09-08 | 8.98 | 8.98 | 8.75 | 8.80 | 2015083手 | 178123万 | -0.24 | -2.65% |
| 2021-09-07 | 9.00 | 9.07 | 8.80 | 9.04 | 2035563手 | 181641万 | 0.05 | 0.56% |
| 2021-09-06 | 8.69 | 9.13 | 8.68 | 8.99 | 2836296手 | 253650万 | 0.36 | 4.17% |
| 2021-09-03 | 8.77 | 8.91 | 8.57 | 8.63 | 2288593手 | 199309万 | -0.26 | -2.92% |
| 2021-09-02 | 9.04 | 9.05 | 8.69 | 8.89 | 3825253手 | 338726万 | 0.22 | 2.54% |
| 2021-09-01 | 7.93 | 8.67 | 7.81 | 8.67 | 2987346手 | 250372万 | 0.79 | 10.03% |
| 2021-08-31 | 7.68 | 8.03 | 7.62 | 7.88 | 1914840手 | 150674万 | 0.34 | 4.51% |
| 2021-08-30 | 7.90 | 7.90 | 7.45 | 7.54 | 2457685手 | 186624万 | -0.42 | -5.28% |
| 2021-08-27 | 7.87 | 8.06 | 7.72 | 7.96 | 833490手 | 66110万 | 0.06 | 0.76% |
| 2021-08-26 | 8.05 | 8.08 | 7.87 | 7.90 | 1062801手 | 84892万 | -0.13 | -1.62% |
| 2021-08-25 | 8.15 | 8.15 | 8.00 | 8.03 | 825205手 | 66272万 | -0.09 | -1.11% |
| 2021-08-24 | 8.24 | 8.24 | 8.05 | 8.12 | 863492手 | 70186万 | -0.08 | -0.98% |
| 2021-08-23 | 8.09 | 8.26 | 8.09 | 8.20 | 923778手 | 75574万 | 0.11 | 1.36% |
| 2021-08-20 | 8.01 | 8.16 | 7.95 | 8.09 | 836350手 | 67457万 | 0.00 | 0.00% |
| 2021-08-19 | 8.49 | 8.50 | 8.07 | 8.09 | 1738331手 | 142408万 | -0.46 | -5.38% |
| 2021-08-18 | 8.40 | 8.56 | 8.31 | 8.55 | 946325手 | 80081万 | 0.15 | 1.79% |
| 2021-08-17 | 8.56 | 8.70 | 8.37 | 8.40 | 974118手 | 82981万 | -0.18 | -2.10% |
| 2021-08-16 | 8.80 | 8.84 | 8.56 | 8.58 | 999238手 | 86332万 | -0.22 | -2.50% |
| 2021-08-13 | 8.80 | 8.95 | 8.68 | 8.80 | 1013457手 | 89134万 | 0.00 | 0.00% |
| 2021-08-12 | 9.00 | 9.00 | 8.72 | 8.80 | 1373657手 | 121285万 | -0.21 | -2.33% |
| 2021-08-11 | 9.22 | 9.40 | 9.00 | 9.01 | 1861537手 | 169313万 | -0.14 | -1.53% |
| 2021-08-10 | 9.05 | 9.22 | 8.81 | 9.15 | 2301313手 | 208131万 | 0.08 | 0.88% |
| 2021-08-09 | 8.55 | 9.19 | 8.51 | 9.07 | 2118963手 | 189423万 | 0.52 | 6.08% |
| 2021-08-06 | 8.53 | 8.69 | 8.40 | 8.55 | 1013746手 | 86581万 | -0.11 | -1.27% |
| 2021-08-05 | 8.68 | 8.85 | 8.53 | 8.66 | 1518131手 | 131833万 | -0.04 | -0.46% |
| 2021-08-04 | 8.46 | 9.00 | 8.38 | 8.70 | 2252699手 | 196996万 | 0.23 | 2.71% |
| 2021-08-03 | 8.39 | 8.70 | 8.29 | 8.47 | 2589198手 | 219145万 | 0.10 | 1.20% |
| 2021-08-02 | 7.61 | 8.37 | 7.43 | 8.37 | 1975754手 | 160824万 | 0.76 | 9.99% |
| 2021-07-30 | 7.44 | 7.65 | 7.32 | 7.61 | 696500手 | 52319万 | 0.16 | 2.15% |
| 2021-07-29 | 7.49 | 7.54 | 7.38 | 7.45 | 610071手 | 45489万 | 0.04 | 0.54% |
| 2021-07-28 | 7.42 | 7.46 | 7.23 | 7.41 | 742042手 | 54553万 | -0.02 | -0.27% |
| 2021-07-27 | 7.74 | 7.83 | 7.42 | 7.43 | 1037720手 | 78927万 | -0.34 | -4.38% |
| 2021-07-26 | 8.11 | 8.14 | 7.60 | 7.77 | 1196337手 | 93954万 | -0.40 | -4.90% |
| 2021-07-23 | 8.18 | 8.35 | 8.12 | 8.17 | 1162075手 | 95606万 | -0.01 | -0.12% |
| 2021-07-22 | 7.87 | 8.36 | 7.85 | 8.18 | 1946268手 | 160128万 | 0.27 | 3.41% |
| 2021-07-21 | 8.05 | 8.20 | 7.89 | 7.91 | 930925手 | 74604万 | -0.14 | -1.74% |
| 2021-07-20 | 7.87 | 8.12 | 7.82 | 8.05 | 663616手 | 52982万 | 0.08 | 1.00% |
| 2021-07-19 | 8.08 | 8.09 | 7.79 | 7.97 | 1104902手 | 87518万 | -0.15 | -1.85% |
| 2021-07-16 | 8.22 | 8.22 | 8.08 | 8.12 | 683449手 | 55539万 | -0.15 | -1.81% |
| 2021-07-15 | 8.10 | 8.29 | 7.99 | 8.27 | 980101手 | 79712万 | 0.17 | 2.10% |
| 2021-07-14 | 8.43 | 8.43 | 8.08 | 8.10 | 1203155手 | 98361万 | -0.35 | -4.14% |
| 2021-07-13 | 8.36 | 8.51 | 8.25 | 8.45 | 687360手 | 57672万 | 0.05 | 0.59% |
| 2021-07-12 | 8.67 | 8.72 | 8.40 | 8.40 | 873845手 | 74375万 | -0.17 | -1.98% |
| 2021-07-09 | 8.30 | 8.62 | 8.25 | 8.57 | 749745手 | 63601万 | 0.22 | 2.63% |
| 2021-07-08 | 8.52 | 8.56 | 8.32 | 8.35 | 677064手 | 56879万 | -0.18 | -2.11% |
| 2021-07-07 | 8.56 | 8.67 | 8.43 | 8.53 | 641269手 | 54911万 | -0.31 | -3.51% |
| 2021-07-06 | 8.65 | 8.89 | 8.62 | 8.84 | 731198手 | 64390万 | 0.19 | 2.20% |
| 2021-07-05 | 8.85 | 8.86 | 8.51 | 8.65 | 1002167手 | 86609万 | -0.22 | -2.48% |
| 2021-07-02 | 9.08 | 9.09 | 8.81 | 8.87 | 853730手 | 76005万 | -0.23 | -2.53% |
| 2021-07-01 | 9.25 | 9.28 | 9.06 | 9.10 | 603480手 | 55114万 | -0.14 | -1.51% |
| 2021-06-30 | 9.30 | 9.35 | 9.08 | 9.24 | 708416手 | 65175万 | 0.06 | 0.65% |
| 2021-06-29 | 9.15 | 9.23 | 9.03 | 9.18 | 766579手 | 69954万 | 0.03 | 0.33% |
| 2021-06-28 | 9.43 | 9.43 | 9.13 | 9.15 | 1144179手 | 105598万 | -0.28 | -2.97% |
| 2021-06-25 | 9.10 | 9.53 | 9.04 | 9.43 | 1373938手 | 128007万 | 0.37 | 4.08% |
| 2021-06-24 | 9.13 | 9.17 | 9.00 | 9.06 | 601300手 | 54526万 | -0.07 | -0.77% |
| 2021-06-23 | 9.24 | 9.26 | 9.07 | 9.13 | 706102手 | 64412万 | -0.11 | -1.19% |
| 2021-06-22 | 9.06 | 9.39 | 9.05 | 9.24 | 1153708手 | 107111万 | 0.20 | 2.21% |
| 2021-06-21 | 9.18 | 9.18 | 9.02 | 9.04 | 697769手 | 63284万 | -0.16 | -1.74% |
| 2021-06-18 | 9.17 | 9.21 | 8.97 | 9.20 | 880626手 | 79956万 | 0.07 | 0.77% |
| 2021-06-17 | 9.16 | 9.26 | 9.10 | 9.13 | 760562手 | 69820万 | -0.10 | -1.08% |
| 2021-06-16 | 9.39 | 9.49 | 9.20 | 9.23 | 575490手 | 53715万 | -0.18 | -1.91% |
| 2021-06-15 | 9.62 | 9.65 | 9.40 | 9.41 | 714404手 | 67718万 | -0.27 | -2.79% |
| 2021-06-11 | 10.03 | 10.04 | 9.57 | 9.68 | 1276856手 | 123588万 | -0.22 | -2.22% |
| 2021-06-10 | 10.00 | 10.12 | 9.90 | 9.90 | 668877手 | 66948万 | -0.13 | -1.30% |
| 2021-06-09 | 10.07 | 10.17 | 9.86 | 10.03 | 786367手 | 78452万 | -0.10 | -0.99% |
| 2021-06-08 | 10.27 | 10.29 | 10.10 | 10.13 | 593509手 | 60331万 | -0.18 | -1.75% |
| 2021-06-07 | 10.25 | 10.33 | 10.18 | 10.31 | 410323手 | 42094万 | 0.06 | 0.58% |
| 2021-06-04 | 10.40 | 10.42 | 10.22 | 10.25 | 783940手 | 80519万 | -0.20 | -1.91% |
| 2021-06-03 | 10.67 | 10.69 | 10.45 | 10.45 | 634906手 | 66902万 | -0.22 | -2.06% |
| 2021-06-02 | 11.00 | 11.12 | 10.65 | 10.67 | 675818手 | 72962万 | -0.25 | -2.29% |
| 2021-06-01 | 10.75 | 10.97 | 10.67 | 10.92 | 667059手 | 72436万 | 0.17 | 1.58% |
| 2021-05-31 | 10.95 | 11.00 | 10.62 | 10.75 | 703222手 | 75420万 | -0.18 | -1.65% |
| 2021-05-28 | 11.11 | 11.12 | 10.81 | 10.93 | 599030手 | 65617万 | -0.18 | -1.62% |
| 2021-05-27 | 11.04 | 11.22 | 10.85 | 11.11 | 710482手 | 78492万 | 0.02 | 0.18% |
| 2021-05-26 | 10.70 | 11.15 | 10.70 | 11.09 | 1125314手 | 124232万 | 0.39 | 3.65% |
| 2021-05-25 | 10.63 | 10.72 | 10.38 | 10.70 | 728716手 | 77183万 | 0.08 | 0.75% |
| 2021-05-24 | 10.48 | 10.63 | 10.31 | 10.62 | 684629手 | 71611万 | 0.17 | 1.63% |
| 2021-05-21 | 10.82 | 10.87 | 10.39 | 10.45 | 901572手 | 94988万 | -0.36 | -3.33% |
| 2021-05-20 | 10.96 | 11.20 | 10.75 | 10.81 | 710526手 | 77424万 | -0.07 | -0.64% |
| 2021-05-19 | 10.92 | 11.09 | 10.81 | 10.88 | 402413手 | 43930万 | -0.11 | -1.00% |
| 2021-05-18 | 11.18 | 11.21 | 10.94 | 10.99 | 418053手 | 45989万 | -0.19 | -1.70% |
| 2021-05-17 | 11.05 | 11.45 | 11.01 | 11.18 | 735261手 | 82677万 | 0.12 | 1.08% |
| 2021-05-14 | 10.82 | 11.09 | 10.73 | 11.06 | 620940手 | 67896万 | 0.29 | 2.69% |
| 2021-05-13 | 10.87 | 10.94 | 10.73 | 10.77 | 482473手 | 52214万 | -0.23 | -2.09% |
| 2021-05-12 | 10.99 | 11.09 | 10.83 | 11.00 | 558066手 | 60977万 | -0.13 | -1.17% |
| 2021-05-11 | 10.91 | 11.15 | 10.76 | 11.13 | 704745手 | 77240万 | 0.05 | 0.45% |
| 2021-05-10 | 11.28 | 11.28 | 10.82 | 11.08 | 992193手 | 109399万 | -0.30 | -2.64% |
| 2021-05-07 | 11.58 | 11.86 | 11.37 | 11.38 | 677166手 | 78197万 | -0.18 | -1.56% |
| 2021-05-06 | 11.78 | 11.78 | 11.29 | 11.56 | 828408手 | 95606万 | -0.25 | -2.12% |
| 2021-04-30 | 11.99 | 12.03 | 11.62 | 11.81 | 571512手 | 67562万 | -0.07 | -0.59% |
| 2021-04-29 | 11.94 | 12.03 | 11.80 | 11.88 | 444347手 | 52856万 | -0.02 | -0.17% |
| 2021-04-28 | 11.79 | 11.98 | 11.73 | 11.90 | 391595手 | 46490万 | 0.07 | 0.59% |
| 2021-04-27 | 11.83 | 11.90 | 11.51 | 11.83 | 720573手 | 84313万 | -0.07 | -0.59% |
| 2021-04-26 | 12.26 | 12.39 | 11.88 | 11.90 | 979883手 | 118721万 | -0.39 | -3.17% |
| 2021-04-23 | 12.10 | 12.43 | 12.05 | 12.29 | 598201手 | 73536万 | 0.14 | 1.15% |
| 2021-04-22 | 12.20 | 12.27 | 12.05 | 12.15 | 484887手 | 58838万 | -0.04 | -0.33% |
| 2021-04-21 | 12.29 | 12.34 | 12.13 | 12.19 | 466169手 | 56972万 | -0.21 | -1.69% |
| 2021-04-20 | 12.36 | 12.55 | 12.17 | 12.40 | 752879手 | 92983万 | -0.05 | -0.40% |
| 2021-04-19 | 12.20 | 12.48 | 12.06 | 12.45 | 892101手 | 109868万 | 0.13 | 1.05% |
| 2021-04-16 | 12.42 | 12.46 | 12.10 | 12.32 | 505888手 | 62009万 | 0.00 | 0.00% |
| 2021-04-15 | 12.30 | 12.35 | 12.01 | 12.32 | 442275手 | 53887万 | -0.01 | -0.08% |
| 2021-04-14 | 12.11 | 12.49 | 12.10 | 12.33 | 675458手 | 83244万 | 0.14 | 1.15% |
| 2021-04-13 | 11.90 | 12.24 | 11.83 | 12.19 | 692575手 | 83710万 | 0.21 | 1.75% |
| 2021-04-12 | 12.71 | 12.77 | 11.88 | 11.98 | 1424152手 | 173184万 | -0.88 | -6.84% |
| 2021-04-09 | 13.20 | 13.29 | 12.55 | 12.86 | 1005912手 | 129236万 | -0.32 | -2.43% |
| 2021-04-08 | 13.21 | 13.34 | 13.10 | 13.18 | 593973手 | 78611万 | -0.12 | -0.90% |
| 2021-04-07 | 13.10 | 13.30 | 12.80 | 13.30 | 926497手 | 121409万 | 0.31 | 2.39% |
| 2021-04-06 | 13.08 | 13.18 | 12.82 | 12.99 | 626918手 | 81402万 | -0.08 | -0.61% |
| 2021-04-02 | 13.08 | 13.22 | 12.84 | 13.07 | 818387手 | 106685万 | 0.00 | 0.00% |
| 2021-04-01 | 12.68 | 13.39 | 12.63 | 13.07 | 1378642手 | 180184万 | 0.36 | 2.83% |
| 2021-03-31 | 13.00 | 13.00 | 12.23 | 12.71 | 1359833手 | 171471万 | 0.06 | 0.47% |
| 2021-03-30 | 12.32 | 12.76 | 12.32 | 12.65 | 896069手 | 112532万 | 0.37 | 3.01% |
| 2021-03-29 | 12.21 | 12.41 | 11.95 | 12.28 | 646986手 | 79101万 | 0.07 | 0.57% |
| 2021-03-26 | 11.95 | 12.35 | 11.91 | 12.21 | 834144手 | 101477万 | 0.38 | 3.21% |
| 2021-03-25 | 11.75 | 11.96 | 11.70 | 11.83 | 666469手 | 78827万 | -0.02 | -0.17% |
| 2021-03-24 | 12.53 | 12.67 | 11.70 | 11.85 | 1479487手 | 178263万 | -0.79 | -6.25% |
| 2021-03-23 | 13.03 | 13.06 | 12.49 | 12.64 | 805456手 | 102029万 | -0.34 | -2.62% |
| 2021-03-22 | 12.25 | 13.22 | 12.21 | 12.98 | 1277028手 | 164615万 | 0.69 | 5.61% |
2319.12 (1.00%)
19664.10 -1.06%
