| 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 | 9.10 | 9.51 | 9.05 | 9.40 | 44965手 | 4199万 | 0.29 | 3.18% |
| 2021-09-16 | 9.12 | 9.47 | 9.06 | 9.11 | 36928手 | 3408万 | -0.01 | -0.11% |
| 2021-09-15 | 8.90 | 9.17 | 8.81 | 9.12 | 27031手 | 2451万 | 0.21 | 2.36% |
| 2021-09-14 | 9.14 | 9.19 | 8.88 | 8.91 | 25427手 | 2292万 | -0.23 | -2.52% |
| 2021-09-13 | 9.12 | 9.23 | 8.88 | 9.14 | 22013手 | 2005万 | 0.04 | 0.44% |
| 2021-09-10 | 9.42 | 9.48 | 8.85 | 9.10 | 56260手 | 5119万 | -0.36 | -3.81% |
| 2021-09-09 | 8.89 | 9.65 | 8.88 | 9.46 | 75264手 | 7056万 | 0.57 | 6.41% |
| 2021-09-08 | 8.65 | 8.97 | 8.62 | 8.89 | 28191手 | 2477万 | 0.23 | 2.66% |
| 2021-09-07 | 8.62 | 8.78 | 8.54 | 8.66 | 23471手 | 2029万 | 0.05 | 0.58% |
| 2021-09-06 | 8.77 | 8.88 | 8.53 | 8.61 | 33381手 | 2890万 | -0.17 | -1.94% |
| 2021-09-03 | 8.97 | 9.24 | 8.72 | 8.78 | 40017手 | 3593万 | -0.14 | -1.57% |
| 2021-09-02 | 8.66 | 9.05 | 8.49 | 8.92 | 36315手 | 3193万 | 0.26 | 3.00% |
| 2021-09-01 | 8.90 | 9.25 | 8.60 | 8.66 | 51532手 | 4571万 | -0.32 | -3.56% |
| 2021-08-31 | 9.40 | 9.40 | 8.76 | 8.98 | 41627手 | 3751万 | -0.08 | -0.88% |
| 2021-08-30 | 8.93 | 9.40 | 8.92 | 9.06 | 39814手 | 3648万 | 0.04 | 0.44% |
| 2021-08-27 | 9.12 | 9.15 | 8.85 | 9.02 | 32673手 | 2947万 | -0.18 | -1.96% |
| 2021-08-26 | 9.49 | 9.65 | 9.13 | 9.20 | 57352手 | 5324万 | -0.29 | -3.06% |
| 2021-08-25 | 8.76 | 9.59 | 8.76 | 9.49 | 89320手 | 8314万 | 0.74 | 8.46% |
| 2021-08-24 | 9.00 | 9.10 | 8.69 | 8.75 | 47559手 | 4209万 | -0.25 | -2.78% |
| 2021-08-23 | 8.64 | 9.10 | 8.59 | 9.00 | 56882手 | 5036万 | 0.35 | 4.05% |
| 2021-08-20 | 8.29 | 8.89 | 8.03 | 8.65 | 92339手 | 7842万 | 0.23 | 2.73% |
| 2021-08-19 | 8.54 | 9.00 | 8.35 | 8.42 | 91426手 | 7811万 | -0.45 | -5.07% |
| 2021-08-18 | 9.10 | 9.21 | 8.65 | 8.87 | 80830手 | 7134万 | -0.24 | -2.63% |
| 2021-08-17 | 9.49 | 9.59 | 9.08 | 9.11 | 114230手 | 10671万 | -0.12 | -1.30% |
| 2021-08-16 | 10.11 | 11.08 | 9.08 | 9.23 | 230078手 | 22460万 | -0.86 | -8.52% |
| 2021-08-13 | 9.04 | 10.09 | 9.01 | 10.09 | 143768手 | 13956万 | 0.92 | 10.03% |
| 2021-08-12 | 8.75 | 9.48 | 8.60 | 9.17 | 107912手 | 9867万 | 0.44 | 5.04% |
| 2021-08-11 | 8.48 | 9.05 | 8.42 | 8.73 | 132865手 | 11541万 | 0.35 | 4.18% |
| 2021-08-10 | 7.61 | 8.50 | 7.60 | 8.38 | 114682手 | 9334万 | 0.64 | 8.27% |
| 2021-08-09 | 7.58 | 7.85 | 7.31 | 7.74 | 72171手 | 5422万 | 0.16 | 2.11% |
| 2021-08-06 | 7.61 | 7.74 | 7.30 | 7.58 | 64304手 | 4845万 | 0.01 | 0.13% |
| 2021-08-05 | 7.29 | 7.84 | 7.17 | 7.57 | 90943手 | 6919万 | 0.22 | 2.99% |
| 2021-08-04 | 7.26 | 7.41 | 7.16 | 7.35 | 56896手 | 4149万 | 0.13 | 1.80% |
| 2021-08-03 | 7.56 | 7.75 | 7.15 | 7.22 | 89384手 | 6617万 | -0.39 | -5.12% |
| 2021-08-02 | 7.02 | 7.64 | 6.83 | 7.61 | 159298手 | 11591万 | 0.31 | 4.25% |
| 2021-07-30 | 7.30 | 7.78 | 7.30 | 7.30 | 237381手 | 17702万 | -0.81 | -9.99% |
| 2021-07-29 | 7.60 | 8.23 | 7.53 | 8.11 | 334481手 | 26781万 | 0.63 | 8.42% |
| 2021-07-28 | 6.79 | 7.48 | 6.65 | 7.48 | 74633手 | 5396万 | 0.68 | 10.00% |
| 2021-07-27 | 6.16 | 6.80 | 6.06 | 6.80 | 102037手 | 6568万 | 0.62 | 10.03% |
| 2021-07-26 | 6.21 | 6.50 | 6.01 | 6.18 | 47011手 | 2924万 | -0.01 | -0.16% |
| 2021-07-23 | 6.23 | 6.29 | 6.05 | 6.19 | 33473手 | 2054万 | -0.08 | -1.28% |
| 2021-07-22 | 6.42 | 6.46 | 6.25 | 6.27 | 21930手 | 1382万 | -0.08 | -1.26% |
| 2021-07-21 | 6.19 | 6.49 | 6.18 | 6.35 | 35221手 | 2248万 | 0.17 | 2.75% |
| 2021-07-20 | 6.31 | 6.37 | 6.14 | 6.18 | 35329手 | 2193万 | -0.19 | -2.98% |
| 2021-07-19 | 6.21 | 6.46 | 6.10 | 6.37 | 50432手 | 3205万 | 0.12 | 1.92% |
| 2021-07-16 | 5.96 | 6.37 | 5.96 | 6.25 | 41441手 | 2590万 | 0.19 | 3.13% |
| 2021-07-15 | 6.29 | 6.31 | 5.98 | 6.06 | 37310手 | 2270万 | -0.29 | -4.57% |
| 2021-07-14 | 6.26 | 6.59 | 6.25 | 6.35 | 32540手 | 2082万 | 0.08 | 1.28% |
| 2021-07-13 | 6.30 | 6.36 | 6.21 | 6.27 | 24370手 | 1528万 | 0.01 | 0.16% |
| 2021-07-12 | 6.43 | 6.50 | 6.25 | 6.26 | 27793手 | 1766万 | -0.16 | -2.49% |
| 2021-07-09 | 6.20 | 6.48 | 6.13 | 6.42 | 35360手 | 2236万 | 0.15 | 2.39% |
| 2021-07-08 | 6.79 | 6.79 | 6.23 | 6.27 | 61296手 | 3922万 | -0.24 | -3.69% |
| 2021-07-07 | 6.28 | 6.58 | 6.28 | 6.51 | 48866手 | 3148万 | 0.07 | 1.09% |
| 2021-07-06 | 6.05 | 6.44 | 6.02 | 6.44 | 54489手 | 3428万 | 0.37 | 6.10% |
| 2021-07-05 | 6.05 | 6.18 | 5.97 | 6.07 | 23201手 | 1410万 | 0.02 | 0.33% |
| 2021-07-02 | 5.82 | 6.10 | 5.73 | 6.05 | 27630手 | 1654万 | 0.24 | 4.13% |
| 2021-07-01 | 5.91 | 6.04 | 5.77 | 5.81 | 26139手 | 1538万 | -0.10 | -1.69% |
| 2021-06-30 | 6.02 | 6.04 | 5.76 | 5.91 | 23688手 | 1402万 | -0.08 | -1.34% |
| 2021-06-29 | 6.02 | 6.05 | 5.96 | 5.99 | 12957手 | 777万 | -0.03 | -0.50% |
| 2021-06-28 | 6.11 | 6.17 | 6.00 | 6.02 | 13049手 | 790万 | -0.09 | -1.47% |
| 2021-06-25 | 6.07 | 6.16 | 5.92 | 6.11 | 24352手 | 1474万 | 0.09 | 1.50% |
| 2021-06-24 | 6.12 | 6.17 | 5.97 | 6.02 | 21271手 | 1287万 | -0.15 | -2.43% |
| 2021-06-23 | 6.29 | 6.29 | 6.15 | 6.17 | 18181手 | 1128万 | -0.11 | -1.75% |
| 2021-06-22 | 6.21 | 6.38 | 6.17 | 6.28 | 30017手 | 1886万 | 0.09 | 1.45% |
| 2021-06-21 | 6.21 | 6.29 | 6.08 | 6.19 | 27899手 | 1720万 | -0.05 | -0.80% |
| 2021-06-18 | 6.30 | 6.34 | 6.19 | 6.24 | 24824手 | 1553万 | -0.06 | -0.95% |
| 2021-06-17 | 6.25 | 6.37 | 6.13 | 6.30 | 22485手 | 1414万 | 0.05 | 0.80% |
| 2021-06-16 | 6.36 | 6.42 | 6.20 | 6.25 | 25834手 | 1630万 | -0.15 | -2.34% |
| 2021-06-15 | 6.49 | 6.58 | 6.36 | 6.40 | 25827手 | 1662万 | -0.10 | -1.54% |
| 2021-06-11 | 6.28 | 6.62 | 6.28 | 6.50 | 48922手 | 3158万 | 0.20 | 3.17% |
| 2021-06-10 | 6.30 | 6.48 | 6.24 | 6.30 | 29832手 | 1893万 | 0.00 | 0.00% |
| 2021-06-09 | 6.23 | 6.37 | 6.10 | 6.30 | 25740手 | 1618万 | 0.07 | 1.12% |
| 2021-06-08 | 5.92 | 6.36 | 5.85 | 6.23 | 49290手 | 3008万 | 0.30 | 5.06% |
| 2021-06-07 | 6.01 | 6.11 | 5.90 | 5.93 | 18404手 | 1094万 | -0.06 | -1.00% |
| 2021-06-04 | 6.17 | 6.17 | 5.97 | 5.99 | 35228手 | 2125万 | -0.14 | -2.28% |
| 2021-06-03 | 6.25 | 6.35 | 6.10 | 6.13 | 39905手 | 2468万 | -0.11 | -1.76% |
| 2021-06-02 | 6.02 | 6.42 | 5.92 | 6.24 | 86144手 | 5358万 | 0.15 | 2.46% |
| 2021-06-01 | 5.89 | 6.17 | 5.65 | 6.09 | 77392手 | 4586万 | 0.19 | 3.22% |
| 2021-05-31 | 5.77 | 5.90 | 5.65 | 5.90 | 28530手 | 1638万 | 0.14 | 2.43% |
| 2021-05-28 | 5.65 | 5.80 | 5.56 | 5.76 | 29209手 | 1672万 | 0.13 | 2.31% |
| 2021-05-27 | 5.75 | 5.75 | 5.61 | 5.63 | 30107手 | 1703万 | -0.13 | -2.26% |
| 2021-05-26 | 5.45 | 5.76 | 5.41 | 5.76 | 49277手 | 2771万 | 0.31 | 5.69% |
| 2021-05-25 | 5.58 | 5.58 | 5.37 | 5.45 | 19312手 | 1047万 | -0.06 | -1.09% |
| 2021-05-24 | 5.43 | 5.59 | 5.39 | 5.51 | 19216手 | 1058万 | 0.05 | 0.92% |
| 2021-05-21 | 5.25 | 5.58 | 5.25 | 5.46 | 26792手 | 1454万 | 0.19 | 3.60% |
| 2021-05-20 | 5.32 | 5.40 | 5.24 | 5.27 | 16111手 | 853万 | -0.05 | -0.94% |
| 2021-05-19 | 5.42 | 5.43 | 5.24 | 5.32 | 20431手 | 1083万 | -0.06 | -1.11% |
| 2021-05-18 | 5.43 | 5.47 | 5.36 | 5.38 | 13870手 | 746万 | -0.03 | -0.56% |
| 2021-05-17 | 5.60 | 5.70 | 5.40 | 5.41 | 22208手 | 1226万 | -0.25 | -4.42% |
| 2021-05-14 | 5.63 | 5.71 | 5.62 | 5.66 | 12722手 | 723万 | 0.06 | 1.07% |
| 2021-05-13 | 5.62 | 5.70 | 5.58 | 5.60 | 16001手 | 900万 | -0.04 | -0.71% |
| 2021-05-12 | 5.43 | 5.64 | 5.30 | 5.64 | 20134手 | 1110万 | 0.16 | 2.92% |
| 2021-05-11 | 5.48 | 5.65 | 5.47 | 5.48 | 14308手 | 793万 | 0.00 | 0.00% |
| 2021-05-10 | 5.40 | 5.53 | 5.37 | 5.48 | 9970手 | 543万 | 0.06 | 1.11% |
| 2021-05-07 | 5.55 | 5.59 | 5.41 | 5.42 | 10760手 | 588万 | -0.09 | -1.63% |
| 2021-05-06 | 5.36 | 5.65 | 5.30 | 5.51 | 21954手 | 1213万 | 0.14 | 2.61% |
| 2021-04-30 | 5.23 | 5.39 | 5.21 | 5.37 | 16405手 | 867万 | 0.12 | 2.29% |
| 2021-04-29 | 5.22 | 5.32 | 5.18 | 5.25 | 12914手 | 678万 | -0.02 | -0.38% |
| 2021-04-28 | 5.21 | 5.33 | 5.21 | 5.27 | 8796手 | 463万 | -0.01 | -0.19% |
| 2021-04-27 | 5.49 | 5.50 | 5.23 | 5.28 | 14648手 | 779万 | -0.19 | -3.47% |
| 2021-04-26 | 5.42 | 5.47 | 5.31 | 5.47 | 19853手 | 1070万 | 0.08 | 1.48% |
| 2021-04-23 | 5.55 | 5.55 | 5.37 | 5.39 | 17021手 | 921万 | -0.15 | -2.71% |
| 2021-04-22 | 5.55 | 5.59 | 5.50 | 5.54 | 11239手 | 623万 | -0.01 | -0.18% |
| 2021-04-21 | 5.60 | 5.66 | 5.50 | 5.55 | 21213手 | 1178万 | -0.06 | -1.07% |
| 2021-04-20 | 5.84 | 5.90 | 5.38 | 5.61 | 36014手 | 2061万 | -0.21 | -3.61% |
| 2021-04-19 | 5.81 | 6.04 | 5.78 | 5.82 | 61126手 | 3602万 | -0.03 | -0.51% |
| 2021-04-16 | 5.67 | 5.90 | 5.61 | 5.85 | 32480手 | 1875万 | 0.22 | 3.91% |
| 2021-04-15 | 5.57 | 5.80 | 5.51 | 5.63 | 18452手 | 1042万 | 0.06 | 1.08% |
| 2021-04-14 | 5.48 | 5.59 | 5.38 | 5.57 | 15448手 | 850万 | 0.09 | 1.64% |
| 2021-04-13 | 5.66 | 5.66 | 5.46 | 5.48 | 20613手 | 1136万 | -0.18 | -3.18% |
| 2021-04-12 | 5.66 | 5.78 | 5.61 | 5.66 | 19561手 | 1114万 | -0.03 | -0.53% |
| 2021-04-09 | 5.63 | 5.80 | 5.58 | 5.69 | 21103手 | 1203万 | 0.07 | 1.25% |
| 2021-04-08 | 5.74 | 5.76 | 5.62 | 5.62 | 19949手 | 1132万 | -0.13 | -2.26% |
| 2021-04-07 | 5.70 | 5.82 | 5.68 | 5.75 | 23130手 | 1331万 | 0.06 | 1.05% |
| 2021-04-06 | 5.74 | 5.78 | 5.65 | 5.69 | 26098手 | 1490万 | -0.07 | -1.22% |
| 2021-04-02 | 5.66 | 5.86 | 5.55 | 5.76 | 30481手 | 1737万 | 0.05 | 0.88% |
| 2021-04-01 | 5.77 | 5.80 | 5.60 | 5.71 | 35400手 | 2009万 | -0.06 | -1.04% |
| 2021-03-31 | 5.90 | 5.90 | 5.74 | 5.77 | 29661手 | 1715万 | -0.17 | -2.86% |
| 2021-03-30 | 6.17 | 6.20 | 5.71 | 5.94 | 69336手 | 4080万 | -0.24 | -3.88% |
| 2021-03-29 | 6.40 | 6.40 | 6.05 | 6.18 | 83173手 | 5147万 | -0.42 | -6.36% |
| 2021-03-26 | 6.20 | 6.80 | 6.03 | 6.60 | 97919手 | 6246万 | 0.20 | 3.12% |
| 2021-03-25 | 6.80 | 6.80 | 6.11 | 6.40 | 128367手 | 8270万 | -0.31 | -4.62% |
| 2021-03-24 | 5.98 | 6.71 | 5.98 | 6.71 | 55473手 | 3581万 | 0.61 | 10.00% |
| 2021-03-23 | 5.77 | 6.10 | 5.74 | 6.10 | 44469手 | 2645万 | 0.29 | 4.99% |
| 2021-03-22 | 5.50 | 5.81 | 5.50 | 5.81 | 37583手 | 2144万 | 0.28 | 5.06% |
| 2021-03-19 | 5.48 | 5.58 | 5.45 | 5.53 | 10181手 | 561万 | -0.01 | -0.18% |
2319.12 (1.00%)
19664.10 -1.06%
