| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 7.20 | 7.21 | 7.05 | 7.12 | 55083手 | 3918万 | -0.01 | -0.14% |
| 2021-02-26 | 7.12 | 7.19 | 7.02 | 7.13 | 34674手 | 2471万 | -0.10 | -1.38% |
| 2021-02-25 | 7.28 | 7.34 | 7.16 | 7.23 | 42381手 | 3073万 | 0.05 | 0.70% |
| 2021-02-24 | 7.21 | 7.31 | 7.12 | 7.18 | 38973手 | 2811万 | 0.00 | 0.00% |
| 2021-02-23 | 7.34 | 7.42 | 7.18 | 7.18 | 61407手 | 4458万 | -0.15 | -2.05% |
| 2021-02-22 | 7.17 | 7.57 | 7.13 | 7.33 | 108893手 | 8019万 | 0.28 | 3.97% |
| 2021-02-19 | 6.79 | 7.07 | 6.75 | 7.05 | 75687手 | 5288万 | 0.26 | 3.83% |
| 2021-02-18 | 6.72 | 6.83 | 6.70 | 6.79 | 48140手 | 3262万 | 0.12 | 1.80% |
| 2021-02-10 | 6.66 | 6.73 | 6.63 | 6.67 | 24647手 | 1644万 | 0.01 | 0.15% |
| 2021-02-09 | 6.62 | 6.68 | 6.57 | 6.66 | 33609手 | 2229万 | 0.03 | 0.45% |
| 2021-02-08 | 6.65 | 6.71 | 6.40 | 6.63 | 39622手 | 2603万 | -0.03 | -0.45% |
| 2021-02-05 | 6.74 | 6.79 | 6.65 | 6.66 | 26192手 | 1755万 | -0.09 | -1.33% |
| 2021-02-04 | 6.76 | 6.83 | 6.62 | 6.75 | 36875手 | 2462万 | -0.03 | -0.44% |
| 2021-02-03 | 6.75 | 7.12 | 6.68 | 6.78 | 90267手 | 6244万 | 0.04 | 0.59% |
| 2021-02-02 | 6.90 | 6.90 | 6.68 | 6.74 | 43682手 | 2952万 | -0.13 | -1.89% |
| 2021-02-01 | 7.01 | 7.04 | 6.78 | 6.87 | 38575手 | 2649万 | -0.14 | -2.00% |
| 2021-01-29 | 6.90 | 7.04 | 6.72 | 7.01 | 52666手 | 3624万 | 0.14 | 2.04% |
| 2021-01-28 | 6.73 | 7.02 | 6.73 | 6.87 | 65149手 | 4505万 | 0.14 | 2.08% |
| 2021-01-27 | 6.66 | 6.91 | 6.61 | 6.73 | 43072手 | 2915万 | 0.07 | 1.05% |
| 2021-01-26 | 6.71 | 6.74 | 6.63 | 6.66 | 35172手 | 2346万 | -0.02 | -0.30% |
| 2021-01-25 | 6.83 | 6.85 | 6.66 | 6.68 | 28751手 | 1938万 | -0.19 | -2.77% |
| 2021-01-22 | 6.91 | 6.97 | 6.78 | 6.87 | 30113手 | 2056万 | -0.05 | -0.72% |
| 2021-01-21 | 7.02 | 7.03 | 6.90 | 6.92 | 33192手 | 2304万 | -0.07 | -1.00% |
| 2021-01-20 | 7.09 | 7.14 | 6.97 | 6.99 | 25225手 | 1770万 | -0.09 | -1.27% |
| 2021-01-19 | 7.04 | 7.16 | 7.01 | 7.08 | 29776手 | 2108万 | -0.01 | -0.14% |
| 2021-01-18 | 6.90 | 7.15 | 6.89 | 7.09 | 49434手 | 3466万 | 0.22 | 3.20% |
| 2021-01-15 | 6.79 | 6.91 | 6.77 | 6.87 | 27700手 | 1898万 | 0.09 | 1.33% |
| 2021-01-14 | 6.68 | 6.85 | 6.63 | 6.78 | 41684手 | 2815万 | 0.11 | 1.65% |
| 2021-01-13 | 6.77 | 6.80 | 6.53 | 6.67 | 56937手 | 3786万 | -0.12 | -1.77% |
| 2021-01-12 | 6.78 | 6.87 | 6.74 | 6.79 | 31478手 | 2143万 | -0.02 | -0.29% |
| 2021-01-11 | 7.23 | 7.24 | 6.76 | 6.81 | 91389手 | 6355万 | -0.39 | -5.42% |
| 2021-01-08 | 7.29 | 7.36 | 7.06 | 7.20 | 33387手 | 2404万 | -0.06 | -0.83% |
| 2021-01-07 | 7.52 | 7.53 | 7.23 | 7.26 | 53073手 | 3894万 | -0.26 | -3.46% |
| 2021-01-06 | 7.41 | 7.64 | 7.34 | 7.52 | 61001手 | 4579万 | 0.10 | 1.35% |
| 2021-01-05 | 7.45 | 7.46 | 7.37 | 7.42 | 33353手 | 2471万 | -0.09 | -1.20% |
| 2021-01-04 | 7.53 | 7.54 | 7.40 | 7.51 | 50921手 | 3803万 | -0.01 | -0.13% |
| 2020-12-31 | 7.45 | 7.53 | 7.40 | 7.52 | 28966手 | 2167万 | 0.12 | 1.62% |
| 2020-12-30 | 7.50 | 7.50 | 7.39 | 7.40 | 22942手 | 1704万 | -0.08 | -1.07% |
| 2020-12-29 | 7.39 | 7.57 | 7.36 | 7.48 | 23700手 | 1768万 | 0.09 | 1.22% |
| 2020-12-28 | 7.44 | 7.49 | 7.30 | 7.39 | 30714手 | 2273万 | -0.11 | -1.47% |
| 2020-12-25 | 7.47 | 7.53 | 7.43 | 7.50 | 17395手 | 1303万 | 0.06 | 0.81% |
| 2020-12-24 | 7.60 | 7.63 | 7.43 | 7.44 | 26943手 | 2016万 | -0.13 | -1.72% |
| 2020-12-23 | 7.64 | 7.67 | 7.54 | 7.57 | 22199手 | 1687万 | -0.06 | -0.79% |
| 2020-12-22 | 7.77 | 7.77 | 7.56 | 7.63 | 33539手 | 2570万 | -0.16 | -2.05% |
| 2020-12-21 | 7.75 | 7.83 | 7.72 | 7.79 | 29690手 | 2308万 | 0.13 | 1.70% |
| 2020-12-18 | 7.81 | 7.81 | 7.65 | 7.66 | 37688手 | 2908万 | -0.15 | -1.92% |
| 2020-12-17 | 7.90 | 7.91 | 7.77 | 7.81 | 48219手 | 3767万 | -0.08 | -1.01% |
| 2020-12-16 | 7.65 | 7.92 | 7.65 | 7.89 | 76784手 | 5995万 | 0.22 | 2.87% |
| 2020-12-15 | 7.56 | 7.69 | 7.50 | 7.67 | 36998手 | 2818万 | 0.12 | 1.59% |
| 2020-12-14 | 7.58 | 7.59 | 7.46 | 7.55 | 37314手 | 2806万 | -0.04 | -0.53% |
| 2020-12-11 | 7.72 | 7.76 | 7.42 | 7.59 | 72157手 | 5465万 | -0.13 | -1.68% |
| 2020-12-10 | 7.76 | 7.80 | 7.69 | 7.72 | 32829手 | 2541万 | -0.07 | -0.90% |
| 2020-12-09 | 7.87 | 7.89 | 7.79 | 7.79 | 25838手 | 2020万 | -0.08 | -1.02% |
| 2020-12-08 | 7.92 | 7.94 | 7.85 | 7.87 | 30595手 | 2413万 | -0.05 | -0.63% |
| 2020-12-07 | 7.96 | 7.97 | 7.90 | 7.92 | 22512手 | 1783万 | -0.03 | -0.38% |
| 2020-12-04 | 7.93 | 7.95 | 7.89 | 7.95 | 34469手 | 2731万 | 0.05 | 0.63% |
| 2020-12-03 | 7.98 | 7.98 | 7.85 | 7.90 | 41924手 | 3316万 | 0.10 | 1.28% |
| 2020-11-30 | 7.81 | 7.90 | 7.77 | 7.80 | 52637手 | 4124万 | -0.04 | -0.51% |
| 2020-11-27 | 7.92 | 7.96 | 7.75 | 7.84 | 61178手 | 4782万 | -0.07 | -0.89% |
| 2020-11-26 | 8.02 | 8.02 | 7.85 | 7.91 | 49990手 | 3958万 | -0.10 | -1.25% |
| 2020-11-25 | 8.17 | 8.19 | 7.99 | 8.01 | 51998手 | 4201万 | -0.16 | -1.96% |
| 2020-11-24 | 8.24 | 8.24 | 8.12 | 8.17 | 58061手 | 4746万 | 0.01 | 0.12% |
| 2020-11-23 | 8.13 | 8.27 | 7.99 | 8.16 | 88444手 | 7200万 | 0.07 | 0.86% |
| 2020-11-20 | 8.01 | 8.14 | 7.98 | 8.09 | 33254手 | 2679万 | 0.07 | 0.87% |
| 2020-11-19 | 8.10 | 8.11 | 7.98 | 8.02 | 37566手 | 3013万 | -0.08 | -0.99% |
| 2020-11-18 | 8.08 | 8.15 | 8.06 | 8.10 | 26870手 | 2176万 | 0.02 | 0.25% |
| 2020-11-17 | 8.16 | 8.18 | 8.05 | 8.08 | 39955手 | 3241万 | -0.08 | -0.98% |
| 2020-11-16 | 8.06 | 8.21 | 8.05 | 8.16 | 50797手 | 4138万 | 0.11 | 1.37% |
| 2020-11-13 | 8.15 | 8.15 | 8.01 | 8.05 | 33757手 | 2712万 | -0.10 | -1.23% |
| 2020-11-12 | 8.21 | 8.21 | 8.09 | 8.15 | 33741手 | 2746万 | -0.09 | -1.09% |
| 2020-11-11 | 8.05 | 8.32 | 8.02 | 8.24 | 80654手 | 6621万 | 0.18 | 2.23% |
| 2020-11-10 | 8.02 | 8.18 | 8.00 | 8.06 | 46721手 | 3777万 | 0.05 | 0.62% |
| 2020-11-09 | 7.91 | 8.11 | 7.91 | 8.01 | 61351手 | 4923万 | 0.11 | 1.39% |
| 2020-11-06 | 8.01 | 8.02 | 7.82 | 7.90 | 47545手 | 3756万 | -0.11 | -1.37% |
| 2020-11-05 | 7.96 | 8.02 | 7.90 | 8.01 | 42451手 | 3377万 | 0.09 | 1.14% |
| 2020-11-04 | 8.04 | 8.06 | 7.87 | 7.92 | 35753手 | 2842万 | -0.08 | -1.00% |
| 2020-11-03 | 7.92 | 8.03 | 7.89 | 8.00 | 36928手 | 2941万 | 0.10 | 1.27% |
| 2020-11-02 | 7.97 | 8.05 | 7.82 | 7.90 | 41899手 | 3321万 | -0.07 | -0.88% |
| 2020-10-30 | 8.20 | 8.21 | 7.90 | 7.97 | 47212手 | 3795万 | -0.22 | -2.69% |
| 2020-10-29 | 8.25 | 8.30 | 8.16 | 8.19 | 35360手 | 2903万 | -0.14 | -1.68% |
| 2020-10-28 | 8.39 | 8.39 | 8.22 | 8.33 | 30878手 | 2557万 | -0.05 | -0.60% |
| 2020-10-27 | 8.53 | 8.59 | 8.34 | 8.38 | 31736手 | 2675万 | -0.21 | -2.44% |
| 2020-10-26 | 8.48 | 8.60 | 8.21 | 8.59 | 55391手 | 4681万 | 0.13 | 1.54% |
| 2020-10-23 | 8.55 | 8.56 | 8.40 | 8.46 | 19760手 | 1676万 | -0.07 | -0.82% |
| 2020-10-22 | 8.67 | 8.67 | 8.49 | 8.53 | 33228手 | 2829万 | -0.12 | -1.39% |
| 2020-10-21 | 8.75 | 8.76 | 8.59 | 8.65 | 26621手 | 2300万 | -0.09 | -1.03% |
| 2020-10-20 | 8.80 | 8.82 | 8.67 | 8.74 | 27172手 | 2368万 | -0.03 | -0.34% |
| 2020-10-19 | 8.87 | 8.88 | 8.77 | 8.77 | 29639手 | 2617万 | -0.07 | -0.79% |
| 2020-10-16 | 8.85 | 8.88 | 8.80 | 8.84 | 25133手 | 2219万 | 0.00 | 0.00% |
| 2020-10-15 | 8.89 | 8.91 | 8.81 | 8.84 | 36890手 | 3263万 | -0.04 | -0.45% |
| 2020-10-14 | 9.00 | 9.00 | 8.87 | 8.88 | 51227手 | 4559万 | -0.14 | -1.55% |
| 2020-10-13 | 9.15 | 9.15 | 8.98 | 9.02 | 65240手 | 5889万 | -0.10 | -1.10% |
| 2020-10-12 | 9.05 | 9.12 | 8.99 | 9.12 | 81743手 | 7410万 | 0.09 | 1.00% |
| 2020-10-09 | 9.06 | 9.12 | 8.94 | 9.03 | 59300手 | 5352万 | 0.01 | 0.11% |
| 2020-09-30 | 9.05 | 9.11 | 8.95 | 9.02 | 28903手 | 2602万 | -0.01 | -0.11% |
| 2020-09-29 | 9.11 | 9.16 | 9.00 | 9.03 | 38245手 | 3472万 | -0.08 | -0.88% |
| 2020-09-28 | 9.10 | 9.27 | 9.04 | 9.11 | 56722手 | 5163万 | 0.03 | 0.33% |
| 2020-09-25 | 8.91 | 9.35 | 8.86 | 9.08 | 132307手 | 12126万 | 0.18 | 2.02% |
| 2020-09-24 | 8.97 | 9.04 | 8.89 | 8.90 | 31337手 | 2802万 | -0.07 | -0.78% |
| 2020-09-23 | 8.95 | 8.99 | 8.89 | 8.97 | 18658手 | 1669万 | 0.07 | 0.79% |
| 2020-09-22 | 8.93 | 9.00 | 8.83 | 8.90 | 26685手 | 2379万 | -0.07 | -0.78% |
| 2020-09-21 | 9.05 | 9.10 | 8.96 | 8.97 | 29251手 | 2630万 | -0.09 | -0.99% |
| 2020-09-18 | 8.93 | 9.07 | 8.85 | 9.06 | 39775手 | 3574万 | 0.11 | 1.23% |
| 2020-09-17 | 8.96 | 8.99 | 8.88 | 8.95 | 23365手 | 2086万 | -0.03 | -0.33% |
| 2020-09-16 | 9.03 | 9.03 | 8.88 | 8.98 | 42490手 | 3803万 | -0.03 | -0.33% |
| 2020-09-15 | 9.20 | 9.20 | 8.95 | 9.01 | 49010手 | 4420万 | -0.14 | -1.53% |
| 2020-09-14 | 9.06 | 9.30 | 9.01 | 9.15 | 58967手 | 5410万 | 0.09 | 0.99% |
| 2020-09-11 | 9.01 | 9.07 | 8.71 | 9.06 | 47971手 | 4260万 | 0.07 | 0.78% |
| 2020-09-10 | 9.14 | 9.18 | 8.90 | 8.99 | 51636手 | 4681万 | -0.11 | -1.21% |
| 2020-09-09 | 8.95 | 9.20 | 8.93 | 9.10 | 75715手 | 6908万 | 0.06 | 0.66% |
| 2020-09-08 | 8.96 | 9.05 | 8.92 | 9.04 | 44895手 | 4030万 | 0.04 | 0.44% |
| 2020-09-07 | 8.96 | 9.21 | 8.90 | 9.00 | 75101手 | 6784万 | -0.03 | -0.33% |
| 2020-09-04 | 8.97 | 9.06 | 8.90 | 9.03 | 50592手 | 4545万 | -0.04 | -0.44% |
| 2020-09-03 | 9.13 | 9.22 | 9.06 | 9.07 | 56446手 | 5158万 | -0.12 | -1.31% |
| 2020-09-02 | 9.21 | 9.26 | 9.13 | 9.19 | 51844手 | 4759万 | -0.01 | -0.11% |
2319.12 (1.00%)
19664.10 -1.06%
