| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-09 | 9.18 | 9.47 | 9.16 | 9.27 | 486478手 | 45339万 | 0.05 | 0.54% |
| 2021-12-08 | 9.15 | 9.24 | 8.99 | 9.22 | 265836手 | 24277万 | 0.13 | 1.43% |
| 2021-12-07 | 9.18 | 9.25 | 9.03 | 9.09 | 277697手 | 25362万 | -0.02 | -0.22% |
| 2021-12-06 | 9.19 | 9.38 | 9.09 | 9.11 | 424811手 | 39255万 | -0.01 | -0.11% |
| 2021-12-03 | 8.89 | 9.15 | 8.88 | 9.12 | 273618手 | 24759万 | 0.25 | 2.82% |
| 2021-12-02 | 8.83 | 8.96 | 8.82 | 8.87 | 175765手 | 15648万 | 0.01 | 0.11% |
| 2021-12-01 | 8.76 | 8.89 | 8.75 | 8.86 | 151244手 | 13360万 | 0.08 | 0.91% |
| 2021-11-30 | 8.85 | 8.88 | 8.76 | 8.78 | 133175手 | 11733万 | -0.01 | -0.11% |
| 2021-11-29 | 8.85 | 8.95 | 8.75 | 8.79 | 156741手 | 13855万 | -0.11 | -1.24% |
| 2021-11-26 | 8.98 | 9.05 | 8.89 | 8.90 | 127939手 | 11478万 | -0.12 | -1.33% |
| 2021-11-25 | 9.09 | 9.15 | 8.99 | 9.02 | 126250手 | 11426万 | -0.10 | -1.10% |
| 2021-11-24 | 9.18 | 9.19 | 9.09 | 9.12 | 130128手 | 11884万 | -0.04 | -0.44% |
| 2021-11-23 | 9.15 | 9.32 | 9.10 | 9.16 | 228613手 | 21063万 | -0.05 | -0.54% |
| 2021-11-22 | 9.06 | 9.33 | 9.05 | 9.21 | 309152手 | 28537万 | 0.11 | 1.21% |
| 2021-11-19 | 8.84 | 9.18 | 8.79 | 9.10 | 255999手 | 23049万 | 0.29 | 3.29% |
| 2021-11-18 | 8.95 | 8.97 | 8.79 | 8.81 | 162725手 | 14402万 | -0.14 | -1.56% |
| 2021-11-17 | 8.92 | 9.06 | 8.92 | 8.95 | 112482手 | 10097万 | 0.00 | 0.00% |
| 2021-11-16 | 9.11 | 9.13 | 8.92 | 8.95 | 164417手 | 14823万 | -0.12 | -1.32% |
| 2021-11-15 | 9.09 | 9.15 | 8.98 | 9.07 | 182748手 | 16593万 | -0.01 | -0.11% |
| 2021-11-12 | 9.11 | 9.16 | 9.03 | 9.08 | 170296手 | 15466万 | -0.07 | -0.77% |
| 2021-11-11 | 9.09 | 9.27 | 9.03 | 9.15 | 340990手 | 31292万 | 0.06 | 0.66% |
| 2021-11-10 | 9.08 | 9.14 | 9.00 | 9.09 | 182309手 | 16526万 | -0.01 | -0.11% |
| 2021-11-09 | 8.95 | 9.17 | 8.93 | 9.10 | 284636手 | 25862万 | 0.08 | 0.89% |
| 2021-11-08 | 8.74 | 9.08 | 8.71 | 9.02 | 314602手 | 28225万 | 0.26 | 2.97% |
| 2021-11-05 | 8.68 | 8.79 | 8.63 | 8.76 | 121140手 | 10577万 | 0.05 | 0.57% |
| 2021-11-04 | 8.79 | 8.86 | 8.67 | 8.71 | 132300手 | 11568万 | -0.05 | -0.57% |
| 2021-11-03 | 8.65 | 8.77 | 8.65 | 8.76 | 140469手 | 12242万 | 0.08 | 0.92% |
| 2021-11-02 | 8.70 | 8.82 | 8.63 | 8.68 | 207848手 | 18127万 | -0.06 | -0.69% |
| 2021-11-01 | 8.61 | 8.82 | 8.58 | 8.74 | 270952手 | 23668万 | 0.12 | 1.39% |
| 2021-10-29 | 8.50 | 8.68 | 8.34 | 8.62 | 218684手 | 18660万 | 0.09 | 1.05% |
| 2021-10-28 | 8.35 | 8.62 | 8.34 | 8.53 | 252784手 | 21565万 | 0.12 | 1.43% |
| 2021-10-27 | 8.59 | 8.65 | 8.38 | 8.41 | 265279手 | 22493万 | -0.24 | -2.77% |
| 2021-10-26 | 8.37 | 8.82 | 8.35 | 8.65 | 503412手 | 43475万 | 0.41 | 4.98% |
| 2021-10-25 | 8.58 | 8.58 | 8.11 | 8.24 | 318238手 | 26313万 | -0.35 | -4.08% |
| 2021-10-22 | 8.57 | 8.64 | 8.55 | 8.59 | 78775手 | 6767万 | 0.02 | 0.23% |
| 2021-10-21 | 8.60 | 8.67 | 8.51 | 8.57 | 106286手 | 9120万 | -0.03 | -0.35% |
| 2021-10-20 | 8.62 | 8.67 | 8.57 | 8.60 | 77221手 | 6654万 | -0.04 | -0.46% |
| 2021-10-19 | 8.51 | 8.67 | 8.48 | 8.64 | 111662手 | 9614万 | 0.10 | 1.17% |
| 2021-10-18 | 8.54 | 8.60 | 8.49 | 8.54 | 94704手 | 8097万 | 0.00 | 0.00% |
| 2021-10-15 | 8.56 | 8.61 | 8.50 | 8.54 | 93820手 | 8022万 | -0.09 | -1.04% |
| 2021-10-14 | 8.67 | 8.69 | 8.58 | 8.63 | 74852手 | 6456万 | 0.01 | 0.12% |
| 2021-10-13 | 8.63 | 8.66 | 8.53 | 8.62 | 85593手 | 7366万 | 0.03 | 0.35% |
| 2021-10-12 | 8.72 | 8.75 | 8.53 | 8.59 | 158461手 | 13638万 | -0.17 | -1.94% |
| 2021-10-11 | 8.77 | 8.84 | 8.71 | 8.76 | 100114手 | 8786万 | 0.03 | 0.34% |
| 2021-10-08 | 8.71 | 8.79 | 8.68 | 8.73 | 123643手 | 10793万 | 0.10 | 1.16% |
| 2021-09-30 | 8.71 | 8.71 | 8.58 | 8.63 | 112920手 | 9752万 | -0.05 | -0.58% |
| 2021-09-29 | 8.60 | 8.73 | 8.55 | 8.68 | 154653手 | 13361万 | -0.05 | -0.57% |
| 2021-09-28 | 8.65 | 8.78 | 8.60 | 8.73 | 125460手 | 10928万 | 0.13 | 1.51% |
| 2021-09-27 | 8.91 | 8.95 | 8.59 | 8.60 | 250446手 | 21923万 | -0.31 | -3.48% |
| 2021-09-24 | 9.14 | 9.15 | 8.86 | 8.91 | 230777手 | 20786万 | -0.22 | -2.41% |
| 2021-09-23 | 9.08 | 9.24 | 9.04 | 9.13 | 231596手 | 21116万 | 0.08 | 0.88% |
| 2021-09-22 | 9.05 | 9.09 | 8.97 | 9.05 | 179921手 | 16245万 | -0.08 | -0.88% |
| 2021-09-17 | 9.03 | 9.22 | 9.03 | 9.13 | 228031手 | 20769万 | 0.12 | 1.33% |
| 2021-09-16 | 9.10 | 9.19 | 8.98 | 9.01 | 244791手 | 22243万 | -0.09 | -0.99% |
| 2021-09-15 | 8.98 | 9.21 | 8.98 | 9.10 | 281236手 | 25597万 | 0.10 | 1.11% |
| 2021-09-14 | 9.31 | 9.31 | 8.99 | 9.00 | 370723手 | 33793万 | -0.25 | -2.70% |
| 2021-09-13 | 9.29 | 9.40 | 9.21 | 9.25 | 367873手 | 34159万 | -0.10 | -1.07% |
| 2021-09-10 | 9.13 | 9.54 | 9.10 | 9.35 | 707129手 | 66143万 | 0.23 | 2.52% |
| 2021-09-09 | 9.02 | 9.22 | 8.97 | 9.12 | 359524手 | 32718万 | 0.01 | 0.11% |
| 2021-09-08 | 9.08 | 9.33 | 9.07 | 9.11 | 404357手 | 37094万 | -0.06 | -0.65% |
| 2021-09-07 | 9.18 | 9.22 | 9.00 | 9.17 | 463731手 | 42165万 | 0.01 | 0.11% |
| 2021-09-06 | 8.96 | 9.41 | 8.95 | 9.16 | 588517手 | 54253万 | 0.26 | 2.92% |
| 2021-09-03 | 9.10 | 9.40 | 8.88 | 8.90 | 861667手 | 78716万 | 0.14 | 1.60% |
| 2021-09-02 | 8.68 | 8.80 | 8.64 | 8.76 | 347522手 | 30361万 | 0.06 | 0.69% |
| 2021-09-01 | 8.50 | 8.88 | 8.46 | 8.70 | 456607手 | 39696万 | 0.16 | 1.87% |
| 2021-08-31 | 8.36 | 8.55 | 8.35 | 8.54 | 226534手 | 19156万 | 0.14 | 1.67% |
| 2021-08-30 | 8.54 | 8.55 | 8.34 | 8.40 | 200940手 | 16930万 | -0.11 | -1.29% |
| 2021-08-27 | 8.53 | 8.61 | 8.47 | 8.51 | 163679手 | 13960万 | -0.03 | -0.35% |
| 2021-08-26 | 8.52 | 8.73 | 8.46 | 8.54 | 291981手 | 25076万 | -0.01 | -0.12% |
| 2021-08-25 | 8.60 | 8.63 | 8.51 | 8.55 | 213271手 | 18236万 | -0.13 | -1.50% |
| 2021-08-24 | 8.51 | 8.70 | 8.40 | 8.68 | 422713手 | 36276万 | 0.16 | 1.88% |
| 2021-08-23 | 8.60 | 8.63 | 8.42 | 8.52 | 297322手 | 25313万 | 0.03 | 0.35% |
| 2021-08-20 | 8.37 | 8.54 | 8.35 | 8.49 | 319855手 | 27064万 | 0.07 | 0.83% |
| 2021-08-19 | 8.54 | 8.64 | 8.39 | 8.42 | 391980手 | 33307万 | -0.13 | -1.52% |
| 2021-08-18 | 8.01 | 8.62 | 8.00 | 8.55 | 557685手 | 46787万 | 0.53 | 6.61% |
| 2021-08-17 | 8.06 | 8.29 | 8.01 | 8.02 | 271703手 | 22174万 | -0.05 | -0.62% |
| 2021-08-16 | 8.00 | 8.15 | 7.99 | 8.07 | 179522手 | 14487万 | 0.09 | 1.13% |
| 2021-08-13 | 7.95 | 8.01 | 7.91 | 7.98 | 88465手 | 7038万 | 0.01 | 0.12% |
| 2021-08-12 | 7.94 | 8.01 | 7.92 | 7.97 | 111565手 | 8899万 | 0.03 | 0.38% |
| 2021-08-11 | 8.00 | 8.05 | 7.92 | 7.94 | 136453手 | 10907万 | -0.05 | -0.63% |
| 2021-08-10 | 7.87 | 8.00 | 7.83 | 7.99 | 141377手 | 11193万 | 0.09 | 1.14% |
| 2021-08-09 | 7.77 | 7.95 | 7.73 | 7.90 | 138315手 | 10922万 | 0.12 | 1.54% |
| 2021-08-06 | 7.80 | 7.83 | 7.72 | 7.78 | 89269手 | 6936万 | -0.01 | -0.13% |
| 2021-08-05 | 7.86 | 7.96 | 7.77 | 7.79 | 101332手 | 7961万 | -0.10 | -1.27% |
| 2021-08-04 | 7.93 | 7.96 | 7.85 | 7.89 | 108868手 | 8596万 | -0.06 | -0.76% |
| 2021-08-03 | 7.91 | 8.12 | 7.86 | 7.95 | 177076手 | 14099万 | -0.01 | -0.13% |
| 2021-08-02 | 7.76 | 8.08 | 7.62 | 7.96 | 225460手 | 17708万 | 0.17 | 2.18% |
| 2021-07-30 | 8.04 | 8.04 | 7.78 | 7.79 | 204757手 | 16096万 | -0.28 | -3.47% |
| 2021-07-29 | 8.11 | 8.14 | 8.03 | 8.07 | 142544手 | 11505万 | 0.01 | 0.12% |
| 2021-07-28 | 8.10 | 8.18 | 8.02 | 8.06 | 143151手 | 11598万 | -0.03 | -0.37% |
| 2021-07-27 | 8.17 | 8.21 | 8.06 | 8.09 | 157274手 | 12795万 | -0.08 | -0.98% |
| 2021-07-26 | 8.34 | 8.44 | 8.13 | 8.17 | 204777手 | 16983万 | -0.20 | -2.39% |
| 2021-07-23 | 8.28 | 8.51 | 8.23 | 8.37 | 278329手 | 23326万 | 0.07 | 0.84% |
| 2021-07-22 | 8.19 | 8.33 | 8.16 | 8.30 | 179465手 | 14824万 | 0.12 | 1.47% |
| 2021-07-21 | 8.15 | 8.24 | 8.13 | 8.18 | 126079手 | 10307万 | 0.05 | 0.61% |
| 2021-07-20 | 8.15 | 8.19 | 8.11 | 8.13 | 74157手 | 6034万 | -0.01 | -0.12% |
| 2021-07-19 | 8.16 | 8.19 | 8.10 | 8.14 | 88422手 | 7194万 | -0.04 | -0.49% |
| 2021-07-16 | 8.18 | 8.25 | 8.13 | 8.18 | 112395手 | 9200万 | 0.01 | 0.12% |
| 2021-07-15 | 8.10 | 8.22 | 8.09 | 8.17 | 130861手 | 10678万 | 0.07 | 0.86% |
| 2021-07-14 | 8.20 | 8.21 | 8.10 | 8.10 | 108683手 | 8842万 | -0.09 | -1.10% |
| 2021-07-13 | 8.20 | 8.21 | 8.13 | 8.19 | 93733手 | 7656万 | 0.00 | 0.00% |
| 2021-07-12 | 8.27 | 8.30 | 8.19 | 8.19 | 154313手 | 12712万 | 0.04 | 0.49% |
| 2021-07-09 | 8.10 | 8.16 | 8.07 | 8.15 | 74409手 | 6049万 | 0.03 | 0.37% |
| 2021-07-08 | 8.20 | 8.23 | 8.11 | 8.12 | 88140手 | 7187万 | -0.05 | -0.61% |
| 2021-07-07 | 8.14 | 8.22 | 8.14 | 8.17 | 76409手 | 6247万 | -0.01 | -0.12% |
| 2021-07-06 | 8.16 | 8.21 | 8.10 | 8.18 | 87823手 | 7156万 | 0.03 | 0.37% |
| 2021-07-05 | 8.15 | 8.21 | 8.08 | 8.15 | 89654手 | 7296万 | -0.01 | -0.12% |
| 2021-07-02 | 8.27 | 8.31 | 8.14 | 8.16 | 114449手 | 9384万 | -0.10 | -1.21% |
| 2021-07-01 | 8.53 | 8.59 | 8.26 | 8.26 | 141534手 | 11907万 | -0.19 | -2.25% |
| 2021-06-30 | 8.44 | 8.50 | 8.38 | 8.45 | 89960手 | 7587万 | 0.01 | 0.12% |
| 2021-06-29 | 8.55 | 8.59 | 8.41 | 8.44 | 98385手 | 8360万 | -0.11 | -1.29% |
| 2021-06-28 | 8.69 | 8.69 | 8.52 | 8.55 | 147297手 | 12640万 | -0.13 | -1.50% |
| 2021-06-25 | 8.53 | 8.75 | 8.50 | 8.68 | 218483手 | 18911万 | 0.17 | 2.00% |
| 2021-06-24 | 8.52 | 8.62 | 8.51 | 8.51 | 119142手 | 10187万 | -0.02 | -0.23% |
| 2021-06-23 | 8.51 | 8.54 | 8.43 | 8.53 | 95901手 | 8139万 | 0.03 | 0.35% |
| 2021-06-22 | 8.52 | 8.56 | 8.47 | 8.50 | 67671手 | 5757万 | 0.00 | 0.00% |
| 2021-06-21 | 8.50 | 8.58 | 8.48 | 8.50 | 84991手 | 7247万 | 0.01 | 0.12% |
| 2021-06-18 | 8.44 | 8.54 | 8.42 | 8.49 | 82979手 | 7042万 | 0.03 | 0.35% |
| 2021-06-17 | 8.47 | 8.56 | 8.42 | 8.46 | 77279手 | 6559万 | 0.00 | 0.00% |
| 2021-06-16 | 8.42 | 8.53 | 8.39 | 8.46 | 88248手 | 7464万 | 0.03 | 0.36% |
| 2021-06-15 | 8.52 | 8.56 | 8.37 | 8.43 | 112622手 | 9513万 | -0.09 | -1.06% |
| 2021-06-11 | 8.69 | 8.70 | 8.51 | 8.52 | 141113手 | 12152万 | -0.17 | -1.96% |
| 2021-06-10 | 8.68 | 8.77 | 8.65 | 8.69 | 114427手 | 9954万 | 0.01 | 0.12% |
| 2021-06-09 | 8.72 | 8.77 | 8.65 | 8.68 | 89478手 | 7780万 | -0.04 | -0.46% |
2319.12 (1.00%)
19664.10 -1.06%
