| 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 | 7.42 | 7.47 | 7.18 | 7.26 | 448958手 | 32677万 | -0.22 | -2.94% |
| 2021-09-17 | 8.10 | 8.11 | 7.20 | 7.48 | 845050手 | 63922万 | -0.52 | -6.50% |
| 2021-09-16 | 8.50 | 8.73 | 7.95 | 8.00 | 846164手 | 70072万 | -0.42 | -4.99% |
| 2021-09-15 | 8.45 | 8.75 | 8.24 | 8.42 | 787951手 | 66659万 | 0.03 | 0.36% |
| 2021-09-14 | 8.87 | 9.00 | 8.30 | 8.39 | 1135543手 | 97790万 | -0.17 | -1.99% |
| 2021-09-13 | 8.00 | 9.00 | 7.80 | 8.56 | 1639381手 | 138151万 | -0.10 | -1.16% |
| 2021-09-10 | 8.06 | 8.66 | 8.06 | 8.66 | 1148756手 | 98103万 | 0.79 | 10.04% |
| 2021-09-09 | 7.35 | 7.87 | 7.35 | 7.87 | 1034413手 | 80693万 | 0.72 | 10.07% |
| 2021-09-08 | 6.82 | 7.20 | 6.81 | 7.15 | 639629手 | 45357万 | 0.29 | 4.23% |
| 2021-09-07 | 6.75 | 6.92 | 6.67 | 6.86 | 403961手 | 27562万 | 0.13 | 1.93% |
| 2021-09-06 | 6.72 | 6.86 | 6.59 | 6.73 | 421745手 | 28341万 | -0.01 | -0.15% |
| 2021-09-03 | 6.80 | 6.99 | 6.61 | 6.74 | 470059手 | 32003万 | -0.04 | -0.59% |
| 2021-09-02 | 6.79 | 6.88 | 6.48 | 6.78 | 721325手 | 48419万 | -0.28 | -3.97% |
| 2021-09-01 | 8.16 | 8.42 | 7.06 | 7.06 | 1298920手 | 96729万 | -0.78 | -9.95% |
| 2021-08-31 | 7.18 | 7.84 | 6.97 | 7.84 | 861564手 | 64552万 | 0.71 | 9.96% |
| 2021-08-30 | 7.54 | 7.73 | 7.06 | 7.13 | 812748手 | 58913万 | -0.24 | -3.26% |
| 2021-08-27 | 7.29 | 7.75 | 7.20 | 7.37 | 772115手 | 58223万 | 0.12 | 1.66% |
| 2021-08-26 | 7.44 | 7.49 | 7.20 | 7.25 | 506940手 | 37178万 | -0.15 | -2.03% |
| 2021-08-25 | 7.70 | 7.85 | 7.33 | 7.40 | 614433手 | 45806万 | -0.19 | -2.50% |
| 2021-08-24 | 7.76 | 7.92 | 7.43 | 7.59 | 847338手 | 65143万 | -0.36 | -4.53% |
| 2021-08-23 | 7.70 | 8.26 | 7.60 | 7.95 | 952146手 | 75103万 | 0.05 | 0.63% |
| 2021-08-20 | 7.50 | 8.25 | 7.46 | 7.90 | 1154570手 | 91556万 | 0.37 | 4.91% |
| 2021-08-19 | 7.03 | 7.83 | 6.96 | 7.53 | 1091897手 | 80604万 | 0.40 | 5.61% |
| 2021-08-18 | 7.04 | 7.19 | 6.90 | 7.13 | 797547手 | 56295万 | 0.15 | 2.15% |
| 2021-08-17 | 7.38 | 7.47 | 6.88 | 6.98 | 1002646手 | 71403万 | -0.50 | -6.68% |
| 2021-08-16 | 7.35 | 8.00 | 6.75 | 7.48 | 2028900手 | 149592万 | 0.21 | 2.89% |
| 2021-08-13 | 6.88 | 7.27 | 6.31 | 7.27 | 1670069手 | 115941万 | 0.66 | 9.98% |
| 2021-08-12 | 6.19 | 6.61 | 6.16 | 6.61 | 376625手 | 24395万 | 0.60 | 9.98% |
| 2021-08-11 | 5.50 | 6.01 | 5.40 | 6.01 | 488823手 | 28519万 | 0.55 | 10.07% |
| 2021-08-10 | 5.38 | 5.56 | 5.37 | 5.46 | 152834手 | 8354万 | 0.07 | 1.30% |
| 2021-08-09 | 5.26 | 5.42 | 5.24 | 5.39 | 125894手 | 6735万 | 0.12 | 2.28% |
| 2021-08-06 | 5.33 | 5.35 | 5.18 | 5.27 | 130811手 | 6860万 | -0.06 | -1.13% |
| 2021-08-05 | 5.39 | 5.45 | 5.28 | 5.33 | 125122手 | 6689万 | -0.11 | -2.02% |
| 2021-08-04 | 5.44 | 5.50 | 5.39 | 5.44 | 135974手 | 7379万 | -0.01 | -0.18% |
| 2021-08-03 | 5.48 | 5.58 | 5.43 | 5.45 | 125647手 | 6908万 | -0.05 | -0.91% |
| 2021-08-02 | 5.33 | 5.50 | 5.33 | 5.50 | 141199手 | 7677万 | 0.15 | 2.80% |
| 2021-07-30 | 5.26 | 5.40 | 5.22 | 5.35 | 120620手 | 6424万 | 0.05 | 0.94% |
| 2021-07-29 | 5.25 | 5.36 | 5.25 | 5.30 | 124809手 | 6613万 | 0.10 | 1.92% |
| 2021-07-28 | 5.51 | 5.51 | 5.11 | 5.20 | 167477手 | 8801万 | -0.28 | -5.11% |
| 2021-07-27 | 5.58 | 5.65 | 5.44 | 5.48 | 150382手 | 8353万 | -0.06 | -1.08% |
| 2021-07-26 | 5.73 | 5.73 | 5.46 | 5.54 | 167579手 | 9320万 | -0.16 | -2.81% |
| 2021-07-23 | 5.86 | 5.88 | 5.64 | 5.70 | 201797手 | 11555万 | -0.16 | -2.73% |
| 2021-07-22 | 5.92 | 5.96 | 5.86 | 5.86 | 136851手 | 8077万 | -0.02 | -0.34% |
| 2021-07-21 | 5.93 | 5.98 | 5.87 | 5.88 | 123855手 | 7327万 | -0.02 | -0.34% |
| 2021-07-20 | 5.88 | 5.94 | 5.85 | 5.90 | 113132手 | 6667万 | -0.09 | -1.50% |
| 2021-07-19 | 5.97 | 6.03 | 5.87 | 5.99 | 99810手 | 5934万 | 0.00 | 0.00% |
| 2021-07-16 | 6.00 | 6.09 | 5.96 | 5.99 | 109575手 | 6588万 | -0.01 | -0.17% |
| 2021-07-15 | 6.05 | 6.05 | 5.86 | 6.00 | 139168手 | 8284万 | -0.05 | -0.83% |
| 2021-07-14 | 6.21 | 6.22 | 6.05 | 6.05 | 196176手 | 12016万 | -0.15 | -2.42% |
| 2021-07-13 | 6.16 | 6.23 | 6.10 | 6.20 | 194775手 | 12034万 | 0.04 | 0.65% |
| 2021-07-12 | 6.07 | 6.25 | 6.05 | 6.16 | 264733手 | 16304万 | 0.12 | 1.99% |
| 2021-07-09 | 6.03 | 6.06 | 5.92 | 6.04 | 158532手 | 9488万 | 0.01 | 0.17% |
| 2021-07-08 | 6.01 | 6.12 | 5.97 | 6.03 | 204917手 | 12408万 | 0.05 | 0.84% |
| 2021-07-07 | 6.02 | 6.07 | 5.94 | 5.98 | 159396手 | 9543万 | -0.07 | -1.16% |
| 2021-07-06 | 5.93 | 6.17 | 5.93 | 6.05 | 340326手 | 20581万 | 0.29 | 5.04% |
| 2021-07-05 | 5.66 | 5.79 | 5.66 | 5.76 | 112662手 | 6471万 | 0.10 | 1.77% |
| 2021-07-02 | 5.87 | 5.87 | 5.61 | 5.66 | 196220手 | 11155万 | -0.22 | -3.74% |
| 2021-07-01 | 6.05 | 6.07 | 5.86 | 5.88 | 151306手 | 9023万 | -0.19 | -3.13% |
| 2021-06-30 | 5.92 | 6.11 | 5.92 | 6.07 | 183750手 | 11100万 | 0.12 | 2.02% |
| 2021-06-29 | 5.91 | 6.11 | 5.91 | 5.95 | 168336手 | 10137万 | 0.01 | 0.17% |
| 2021-06-28 | 5.92 | 5.99 | 5.90 | 5.94 | 106377手 | 6321万 | 0.02 | 0.34% |
| 2021-06-25 | 5.88 | 5.95 | 5.82 | 5.92 | 112354手 | 6619万 | 0.04 | 0.68% |
| 2021-06-24 | 6.00 | 6.02 | 5.87 | 5.88 | 161112手 | 9538万 | -0.17 | -2.81% |
| 2021-06-23 | 6.01 | 6.09 | 5.95 | 6.05 | 165777手 | 9972万 | 0.04 | 0.67% |
| 2021-06-22 | 6.11 | 6.15 | 6.01 | 6.01 | 175540手 | 10643万 | -0.10 | -1.64% |
| 2021-06-21 | 5.98 | 6.17 | 5.95 | 6.11 | 219531手 | 13351万 | 0.10 | 1.66% |
| 2021-06-18 | 5.92 | 6.14 | 5.78 | 6.01 | 258053手 | 15428万 | 0.04 | 0.67% |
| 2021-06-17 | 5.94 | 6.03 | 5.86 | 5.97 | 184219手 | 10931万 | 0.05 | 0.84% |
| 2021-06-16 | 6.41 | 6.46 | 5.92 | 5.92 | 425427手 | 25826万 | -0.57 | -8.78% |
| 2021-06-15 | 6.61 | 6.66 | 6.39 | 6.49 | 188289手 | 12214万 | -0.07 | -1.07% |
| 2021-06-11 | 6.60 | 6.73 | 6.56 | 6.56 | 276458手 | 18302万 | -0.15 | -2.23% |
| 2021-06-10 | 6.55 | 6.75 | 6.54 | 6.71 | 438079手 | 29218万 | 0.26 | 4.03% |
| 2021-06-09 | 6.53 | 6.55 | 6.42 | 6.45 | 181953手 | 11770万 | -0.13 | -1.98% |
| 2021-06-08 | 6.60 | 6.71 | 6.48 | 6.58 | 240183手 | 15802万 | 0.03 | 0.46% |
| 2021-06-07 | 6.40 | 6.59 | 6.36 | 6.55 | 275404手 | 17896万 | 0.20 | 3.15% |
| 2021-06-04 | 6.40 | 6.51 | 6.29 | 6.35 | 253200手 | 16140万 | -0.10 | -1.55% |
| 2021-06-03 | 6.48 | 6.60 | 6.44 | 6.45 | 214142手 | 13959万 | -0.02 | -0.31% |
| 2021-06-02 | 6.63 | 6.74 | 6.40 | 6.47 | 361049手 | 23525万 | -0.23 | -3.43% |
| 2021-06-01 | 6.60 | 6.80 | 6.54 | 6.70 | 376805手 | 25283万 | 0.09 | 1.36% |
| 2021-05-31 | 6.50 | 6.70 | 6.41 | 6.61 | 365004手 | 24079万 | 0.03 | 0.46% |
| 2021-05-28 | 6.86 | 6.95 | 6.44 | 6.58 | 811620手 | 54195万 | -0.40 | -5.73% |
| 2021-05-27 | 6.88 | 7.08 | 6.80 | 6.98 | 592355手 | 41225万 | -0.21 | -2.92% |
| 2021-05-26 | 7.08 | 7.48 | 7.04 | 7.19 | 633733手 | 45932万 | 0.09 | 1.27% |
| 2021-05-25 | 7.07 | 7.12 | 6.89 | 7.10 | 473060手 | 33156万 | -0.05 | -0.70% |
| 2021-05-24 | 6.84 | 7.24 | 6.75 | 7.15 | 571502手 | 40409万 | 0.12 | 1.71% |
| 2021-05-21 | 7.09 | 7.35 | 6.97 | 7.03 | 671996手 | 48077万 | -0.07 | -0.99% |
| 2021-05-20 | 6.95 | 7.25 | 6.86 | 7.10 | 745988手 | 52778万 | -0.24 | -3.27% |
| 2021-05-19 | 7.65 | 7.81 | 7.25 | 7.34 | 1250075手 | 93862万 | -0.21 | -2.78% |
| 2021-05-18 | 6.75 | 7.55 | 6.69 | 7.55 | 997699手 | 71824万 | 0.69 | 10.06% |
| 2021-05-17 | 7.16 | 7.16 | 6.73 | 6.86 | 886358手 | 61052万 | -0.55 | -7.42% |
| 2021-05-14 | 7.00 | 7.56 | 6.88 | 7.41 | 1160997手 | 83717万 | 0.27 | 3.78% |
| 2021-05-13 | 6.91 | 7.55 | 6.91 | 7.14 | 1074150手 | 77235万 | 0.12 | 1.71% |
| 2021-05-12 | 6.78 | 7.12 | 6.70 | 7.02 | 853131手 | 59330万 | -0.08 | -1.13% |
| 2021-05-11 | 7.02 | 7.64 | 6.89 | 7.10 | 1351579手 | 97532万 | -0.02 | -0.28% |
| 2021-05-10 | 7.06 | 7.39 | 6.83 | 7.12 | 1459662手 | 103602万 | 0.32 | 4.71% |
| 2021-05-07 | 6.14 | 6.80 | 6.06 | 6.80 | 1044798手 | 68974万 | 0.62 | 10.03% |
| 2021-05-06 | 6.07 | 6.30 | 5.97 | 6.18 | 509977手 | 31252万 | 0.07 | 1.15% |
| 2021-04-30 | 5.87 | 6.32 | 5.74 | 6.11 | 570404手 | 34188万 | 0.11 | 1.83% |
| 2021-04-29 | 6.03 | 6.27 | 5.96 | 6.00 | 571142手 | 34784万 | -0.07 | -1.15% |
| 2021-04-28 | 6.42 | 6.47 | 6.05 | 6.07 | 972932手 | 60670万 | -0.62 | -9.27% |
| 2021-04-27 | 6.62 | 7.01 | 6.50 | 6.69 | 1386416手 | 94061万 | 0.32 | 5.02% |
| 2021-04-26 | 5.75 | 6.37 | 5.62 | 6.37 | 720761手 | 44508万 | 0.58 | 10.02% |
| 2021-04-23 | 6.10 | 6.10 | 5.76 | 5.79 | 366672手 | 21635万 | -0.36 | -5.85% |
| 2021-04-22 | 6.00 | 6.19 | 5.94 | 6.15 | 346950手 | 21091万 | 0.14 | 2.33% |
| 2021-04-21 | 6.05 | 6.23 | 5.97 | 6.01 | 339712手 | 20634万 | -0.08 | -1.31% |
| 2021-04-20 | 6.28 | 6.38 | 6.07 | 6.09 | 464429手 | 28829万 | -0.20 | -3.18% |
| 2021-04-19 | 6.22 | 6.43 | 5.95 | 6.29 | 657359手 | 40768万 | -0.18 | -2.78% |
| 2021-04-16 | 6.28 | 6.60 | 6.22 | 6.47 | 614333手 | 39546万 | 0.14 | 2.21% |
| 2021-04-15 | 6.35 | 6.94 | 6.32 | 6.33 | 759456手 | 49904万 | -0.15 | -2.31% |
| 2021-04-14 | 6.33 | 6.68 | 6.10 | 6.48 | 683741手 | 43636万 | 0.22 | 3.51% |
| 2021-04-13 | 6.15 | 6.54 | 6.15 | 6.26 | 637875手 | 40419万 | 0.05 | 0.81% |
| 2021-04-12 | 6.12 | 6.49 | 5.96 | 6.21 | 799071手 | 49971万 | 0.31 | 5.25% |
| 2021-04-09 | 5.79 | 5.94 | 5.72 | 5.90 | 304384手 | 17809万 | 0.09 | 1.55% |
| 2021-04-08 | 5.87 | 5.92 | 5.78 | 5.81 | 302508手 | 17653万 | -0.11 | -1.86% |
| 2021-04-07 | 5.87 | 5.98 | 5.80 | 5.92 | 420556手 | 24735万 | -0.10 | -1.66% |
| 2021-04-06 | 5.68 | 6.15 | 5.68 | 6.02 | 722099手 | 42653万 | 0.25 | 4.33% |
| 2021-04-02 | 5.43 | 5.94 | 5.35 | 5.77 | 714125手 | 41328万 | 0.37 | 6.85% |
| 2021-04-01 | 5.51 | 5.59 | 5.38 | 5.40 | 287635手 | 15633万 | -0.15 | -2.70% |
| 2021-03-31 | 5.42 | 5.98 | 5.38 | 5.55 | 416240手 | 23703万 | 0.06 | 1.09% |
| 2021-03-30 | 5.72 | 5.75 | 5.43 | 5.49 | 411142手 | 22914万 | -0.33 | -5.67% |
| 2021-03-29 | 5.80 | 6.10 | 5.75 | 5.82 | 384216手 | 22749万 | -0.05 | -0.85% |
| 2021-03-26 | 5.94 | 5.99 | 5.77 | 5.87 | 465589手 | 27342万 | -0.13 | -2.17% |
| 2021-03-25 | 5.65 | 6.26 | 5.58 | 6.00 | 737315手 | 44224万 | 0.22 | 3.81% |
| 2021-03-24 | 5.68 | 5.93 | 5.60 | 5.78 | 594837手 | 34014万 | -0.12 | -2.03% |
| 2021-03-23 | 5.38 | 5.98 | 5.28 | 5.90 | 831446手 | 48181万 | 0.46 | 8.46% |
2319.12 (1.00%)
19664.10 -1.06%
