| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 8.66 | 8.67 | 8.41 | 8.47 | 73418手 | 6266万 | -0.27 | -3.09% |
| 2021-09-23 | 8.64 | 8.85 | 8.58 | 8.74 | 74906手 | 6510万 | 0.07 | 0.81% |
| 2021-09-22 | 8.46 | 8.68 | 8.40 | 8.67 | 53373手 | 4568万 | 0.13 | 1.52% |
| 2021-09-17 | 8.70 | 8.86 | 8.44 | 8.54 | 91775手 | 7879万 | -0.21 | -2.40% |
| 2021-09-16 | 8.80 | 8.99 | 8.74 | 8.75 | 78885手 | 6985万 | -0.04 | -0.46% |
| 2021-09-15 | 8.90 | 8.90 | 8.69 | 8.79 | 94142手 | 8256万 | -0.18 | -2.01% |
| 2021-09-14 | 8.99 | 9.15 | 8.94 | 8.97 | 77506手 | 7004万 | -0.04 | -0.44% |
| 2021-09-13 | 9.10 | 9.10 | 8.94 | 9.01 | 77813手 | 6991万 | -0.12 | -1.31% |
| 2021-09-10 | 9.32 | 9.32 | 9.05 | 9.13 | 117554手 | 10754万 | -0.17 | -1.83% |
| 2021-09-09 | 9.12 | 9.32 | 8.93 | 9.30 | 172681手 | 15722万 | 0.20 | 2.20% |
| 2021-09-08 | 9.04 | 9.15 | 8.98 | 9.10 | 97819手 | 8863万 | 0.06 | 0.66% |
| 2021-09-07 | 8.94 | 9.14 | 8.85 | 9.04 | 119074手 | 10793万 | 0.10 | 1.12% |
| 2021-09-06 | 8.88 | 8.96 | 8.67 | 8.94 | 95297手 | 8437万 | 0.06 | 0.68% |
| 2021-09-03 | 9.08 | 9.25 | 8.79 | 8.88 | 132029手 | 11874万 | -0.21 | -2.31% |
| 2021-09-02 | 9.00 | 9.15 | 8.86 | 9.09 | 114805手 | 10358万 | 0.03 | 0.33% |
| 2021-09-01 | 9.20 | 9.26 | 8.86 | 9.06 | 157633手 | 14276万 | -0.19 | -2.05% |
| 2021-08-31 | 9.21 | 9.46 | 9.09 | 9.25 | 147010手 | 13612万 | -0.03 | -0.32% |
| 2021-08-30 | 9.22 | 9.64 | 9.17 | 9.28 | 197940手 | 18672万 | 0.06 | 0.65% |
| 2021-08-27 | 9.58 | 9.68 | 9.15 | 9.22 | 243265手 | 22614万 | -0.55 | -5.63% |
| 2021-08-26 | 9.81 | 10.11 | 9.68 | 9.77 | 216874手 | 21468万 | -0.07 | -0.71% |
| 2021-08-25 | 9.88 | 9.96 | 9.62 | 9.84 | 161851手 | 15812万 | -0.17 | -1.70% |
| 2021-08-24 | 9.63 | 10.04 | 9.45 | 10.01 | 249339手 | 24512万 | 0.18 | 1.83% |
| 2021-08-23 | 9.70 | 10.15 | 9.60 | 9.83 | 249312手 | 24592万 | 0.24 | 2.50% |
| 2021-08-20 | 9.73 | 9.78 | 9.37 | 9.59 | 236838手 | 22645万 | -0.26 | -2.64% |
| 2021-08-19 | 10.46 | 10.49 | 9.82 | 9.85 | 334466手 | 33729万 | -0.45 | -4.37% |
| 2021-08-18 | 10.19 | 10.97 | 10.11 | 10.30 | 399251手 | 41803万 | -0.61 | -5.59% |
| 2021-08-17 | 9.92 | 11.39 | 9.61 | 10.91 | 748074手 | 78940万 | 0.56 | 5.41% |
| 2021-08-16 | 10.93 | 10.93 | 10.29 | 10.35 | 490525手 | 51532万 | -1.08 | -9.45% |
| 2021-08-13 | 11.22 | 11.66 | 10.49 | 11.43 | 796451手 | 89023万 | 0.43 | 3.91% |
| 2021-08-12 | 10.50 | 11.00 | 10.10 | 11.00 | 592923手 | 63120万 | 1.00 | 10.00% |
| 2021-08-11 | 9.10 | 10.00 | 8.96 | 10.00 | 303098手 | 29044万 | 0.91 | 10.01% |
| 2021-08-10 | 9.06 | 9.35 | 8.98 | 9.09 | 207480手 | 19014万 | 0.10 | 1.11% |
| 2021-08-09 | 9.06 | 9.25 | 8.85 | 8.99 | 168249手 | 15222万 | -0.07 | -0.77% |
| 2021-08-06 | 8.81 | 9.27 | 8.61 | 9.06 | 211175手 | 18893万 | 0.24 | 2.72% |
| 2021-08-05 | 8.67 | 9.01 | 8.58 | 8.82 | 222705手 | 19644万 | 0.15 | 1.73% |
| 2021-08-04 | 8.69 | 8.77 | 8.58 | 8.67 | 113658手 | 9860万 | 0.09 | 1.05% |
| 2021-08-03 | 8.70 | 8.82 | 8.52 | 8.58 | 137452手 | 11922万 | -0.17 | -1.94% |
| 2021-08-02 | 8.00 | 8.78 | 7.93 | 8.75 | 235141手 | 20134万 | 0.72 | 8.97% |
| 2021-07-30 | 8.12 | 8.23 | 7.95 | 8.03 | 94680手 | 7641万 | -0.04 | -0.50% |
| 2021-07-29 | 7.85 | 8.36 | 7.82 | 8.07 | 116157手 | 9359万 | 0.25 | 3.20% |
| 2021-07-28 | 8.51 | 8.56 | 7.79 | 7.82 | 159469手 | 12719万 | -0.83 | -9.60% |
| 2021-07-27 | 8.59 | 8.79 | 8.44 | 8.65 | 176198手 | 15180万 | 0.05 | 0.58% |
| 2021-07-26 | 8.33 | 8.82 | 8.33 | 8.60 | 206707手 | 17819万 | 0.10 | 1.18% |
| 2021-07-23 | 8.19 | 8.75 | 8.18 | 8.50 | 187683手 | 15906万 | 0.31 | 3.79% |
| 2021-07-22 | 8.31 | 8.31 | 8.12 | 8.19 | 74061手 | 6078万 | -0.18 | -2.15% |
| 2021-07-21 | 8.35 | 8.44 | 8.30 | 8.37 | 82680手 | 6914万 | 0.01 | 0.12% |
| 2021-07-20 | 8.21 | 8.42 | 8.17 | 8.36 | 92065手 | 7662万 | 0.13 | 1.58% |
| 2021-07-19 | 8.20 | 8.39 | 8.18 | 8.23 | 77968手 | 6438万 | -0.03 | -0.36% |
| 2021-07-16 | 7.80 | 8.40 | 7.80 | 8.26 | 126155手 | 10361万 | 0.46 | 5.90% |
| 2021-07-15 | 7.61 | 7.97 | 7.61 | 7.80 | 80936手 | 6329万 | -0.26 | -3.23% |
| 2021-07-14 | 8.39 | 8.39 | 8.06 | 8.06 | 68153手 | 5565万 | -0.33 | -3.93% |
| 2021-07-13 | 8.32 | 8.47 | 8.14 | 8.39 | 78410手 | 6518万 | 0.08 | 0.96% |
| 2021-07-12 | 8.28 | 8.43 | 8.17 | 8.31 | 74294手 | 6200万 | 0.03 | 0.36% |
| 2021-07-09 | 8.30 | 8.41 | 8.22 | 8.28 | 81837手 | 6789万 | -0.03 | -0.36% |
| 2021-07-08 | 8.11 | 8.45 | 8.08 | 8.31 | 108031手 | 8945万 | 0.25 | 3.10% |
| 2021-07-07 | 8.05 | 8.18 | 7.97 | 8.06 | 60930手 | 4927万 | 0.01 | 0.12% |
| 2021-07-06 | 7.80 | 8.22 | 7.76 | 8.05 | 81973手 | 6572万 | 0.18 | 2.29% |
| 2021-07-05 | 7.70 | 7.92 | 7.68 | 7.87 | 48151手 | 3761万 | 0.10 | 1.29% |
| 2021-07-02 | 7.94 | 8.08 | 7.68 | 7.77 | 73583手 | 5738万 | -0.21 | -2.63% |
| 2021-07-01 | 8.47 | 8.57 | 7.95 | 7.98 | 86984手 | 7155万 | -0.45 | -5.34% |
| 2021-06-30 | 8.34 | 8.47 | 8.15 | 8.43 | 88942手 | 7396万 | 0.08 | 0.96% |
| 2021-06-29 | 8.63 | 8.83 | 8.32 | 8.35 | 95221手 | 8082万 | -0.37 | -4.24% |
| 2021-06-28 | 8.76 | 8.93 | 8.59 | 8.72 | 84311手 | 7361万 | -0.02 | -0.23% |
| 2021-06-25 | 8.68 | 8.81 | 8.50 | 8.74 | 78206手 | 6792万 | 0.03 | 0.34% |
| 2021-06-24 | 8.87 | 9.11 | 8.66 | 8.71 | 108982手 | 9646万 | -0.18 | -2.02% |
| 2021-06-23 | 9.00 | 9.09 | 8.82 | 8.89 | 136686手 | 12204万 | -0.27 | -2.95% |
| 2021-06-22 | 8.90 | 9.58 | 8.64 | 9.16 | 236041手 | 21311万 | 0.15 | 1.67% |
| 2021-06-21 | 8.48 | 9.29 | 8.35 | 9.01 | 196064手 | 16988万 | 0.53 | 6.25% |
| 2021-06-18 | 8.22 | 8.57 | 8.06 | 8.48 | 163121手 | 13733万 | 0.26 | 3.16% |
| 2021-06-17 | 8.22 | 8.45 | 8.06 | 8.22 | 105639手 | 8653万 | 0.01 | 0.12% |
| 2021-06-16 | 8.25 | 8.65 | 8.15 | 8.21 | 125055手 | 10453万 | -0.11 | -1.32% |
| 2021-06-15 | 8.17 | 8.64 | 8.17 | 8.32 | 167812手 | 14125万 | -0.01 | -0.12% |
| 2021-06-11 | 8.69 | 8.77 | 8.30 | 8.33 | 230241手 | 19494万 | -0.54 | -6.09% |
| 2021-06-10 | 8.32 | 9.12 | 8.30 | 8.87 | 433794手 | 37600万 | 0.58 | 7.00% |
| 2021-06-09 | 7.69 | 8.29 | 7.69 | 8.29 | 104487手 | 8537万 | 0.75 | 9.95% |
| 2021-06-08 | 7.54 | 7.61 | 7.29 | 7.54 | 77459手 | 5742万 | 0.06 | 0.80% |
| 2021-06-07 | 7.44 | 7.62 | 7.44 | 7.48 | 35616手 | 2679万 | 0.02 | 0.27% |
| 2021-06-04 | 7.47 | 7.57 | 7.41 | 7.46 | 35521手 | 2655万 | 0.00 | 0.00% |
| 2021-06-03 | 7.51 | 7.59 | 7.40 | 7.46 | 52623手 | 3945万 | -0.04 | -0.53% |
| 2021-06-02 | 7.81 | 7.86 | 7.50 | 7.50 | 71098手 | 5448万 | -0.30 | -3.85% |
| 2021-06-01 | 7.83 | 7.92 | 7.75 | 7.80 | 57861手 | 4519万 | -0.15 | -1.89% |
| 2021-05-31 | 7.80 | 8.00 | 7.75 | 7.95 | 68423手 | 5412万 | 0.14 | 1.79% |
| 2021-05-28 | 7.92 | 7.94 | 7.76 | 7.81 | 54160手 | 4242万 | -0.11 | -1.39% |
| 2021-05-27 | 7.95 | 8.04 | 7.84 | 7.92 | 81186手 | 6426万 | -0.13 | -1.61% |
| 2021-05-26 | 7.90 | 8.40 | 7.80 | 8.05 | 124155手 | 10103万 | 0.19 | 2.42% |
| 2021-05-25 | 7.82 | 7.98 | 7.69 | 7.86 | 72841手 | 5712万 | 0.03 | 0.38% |
| 2021-05-24 | 7.72 | 7.96 | 7.53 | 7.83 | 59060手 | 4630万 | 0.12 | 1.56% |
| 2021-05-21 | 7.79 | 7.92 | 7.70 | 7.71 | 44988手 | 3489万 | -0.06 | -0.77% |
| 2021-05-20 | 7.85 | 8.00 | 7.76 | 7.77 | 59726手 | 4691万 | -0.18 | -2.26% |
| 2021-05-19 | 7.89 | 8.16 | 7.73 | 7.95 | 81967手 | 6490万 | 0.06 | 0.76% |
| 2021-05-18 | 7.72 | 8.00 | 7.65 | 7.89 | 92161手 | 7263万 | 0.07 | 0.90% |
| 2021-05-17 | 8.10 | 8.19 | 7.76 | 7.82 | 100178手 | 7874万 | -0.24 | -2.98% |
| 2021-05-14 | 7.93 | 8.33 | 7.71 | 8.06 | 157578手 | 12699万 | 0.05 | 0.62% |
| 2021-05-13 | 7.52 | 8.44 | 7.45 | 8.01 | 200293手 | 16233万 | 0.34 | 4.43% |
| 2021-05-12 | 7.77 | 7.92 | 7.53 | 7.67 | 184828手 | 14223万 | 0.31 | 4.21% |
| 2021-05-11 | 6.72 | 7.36 | 6.72 | 7.36 | 88513手 | 6218万 | 0.67 | 10.02% |
| 2021-05-10 | 7.05 | 7.05 | 6.65 | 6.69 | 101637手 | 6873万 | -0.36 | -5.11% |
| 2021-05-07 | 7.15 | 7.22 | 7.01 | 7.05 | 37541手 | 2667万 | -0.09 | -1.26% |
| 2021-05-06 | 7.18 | 7.27 | 7.14 | 7.14 | 22413手 | 1612万 | -0.03 | -0.42% |
| 2021-04-30 | 7.36 | 7.38 | 7.10 | 7.17 | 41541手 | 2984万 | -0.19 | -2.58% |
| 2021-04-29 | 7.24 | 7.51 | 7.16 | 7.36 | 34666手 | 2558万 | 0.12 | 1.66% |
| 2021-04-28 | 7.54 | 7.54 | 7.20 | 7.24 | 49881手 | 3658万 | -0.30 | -3.98% |
| 2021-04-27 | 7.71 | 7.80 | 7.51 | 7.54 | 26262手 | 1993万 | -0.14 | -1.82% |
| 2021-04-26 | 7.76 | 7.81 | 7.67 | 7.68 | 31978手 | 2477万 | -0.08 | -1.03% |
| 2021-04-23 | 7.77 | 7.85 | 7.65 | 7.76 | 24306手 | 1884万 | -0.01 | -0.13% |
| 2021-04-22 | 7.78 | 7.86 | 7.77 | 7.77 | 19262手 | 1502万 | -0.03 | -0.39% |
| 2021-04-21 | 7.96 | 7.97 | 7.79 | 7.80 | 32795手 | 2571万 | -0.16 | -2.01% |
| 2021-04-20 | 7.96 | 8.04 | 7.91 | 7.96 | 29060手 | 2322万 | 0.00 | 0.00% |
| 2021-04-19 | 7.84 | 7.99 | 7.83 | 7.96 | 28995手 | 2302万 | 0.10 | 1.27% |
| 2021-04-16 | 7.83 | 7.89 | 7.76 | 7.86 | 24575手 | 1923万 | 0.00 | 0.00% |
| 2021-04-15 | 7.74 | 7.87 | 7.66 | 7.86 | 23754手 | 1850万 | -0.03 | -0.38% |
| 2021-04-14 | 7.80 | 7.93 | 7.75 | 7.89 | 17520手 | 1372万 | 0.09 | 1.15% |
| 2021-04-13 | 7.87 | 7.89 | 7.76 | 7.80 | 22841手 | 1778万 | -0.04 | -0.51% |
| 2021-04-12 | 8.00 | 8.05 | 7.81 | 7.84 | 34142手 | 2694万 | -0.16 | -2.00% |
| 2021-04-09 | 8.04 | 8.14 | 7.98 | 8.00 | 25831手 | 2073万 | -0.04 | -0.50% |
| 2021-04-08 | 8.13 | 8.25 | 8.00 | 8.04 | 51443手 | 4179万 | -0.14 | -1.71% |
| 2021-04-07 | 7.99 | 8.19 | 7.92 | 8.18 | 35708手 | 2873万 | 0.19 | 2.38% |
| 2021-04-06 | 7.89 | 8.04 | 7.84 | 7.99 | 38836手 | 3089万 | 0.10 | 1.27% |
| 2021-04-02 | 7.96 | 8.00 | 7.88 | 7.89 | 31649手 | 2506万 | -0.06 | -0.76% |
| 2021-04-01 | 7.97 | 8.00 | 7.91 | 7.95 | 21400手 | 1700万 | -0.02 | -0.25% |
| 2021-03-31 | 8.15 | 8.15 | 7.90 | 7.97 | 46067手 | 3670万 | -0.24 | -2.92% |
| 2021-03-30 | 8.32 | 8.46 | 8.19 | 8.21 | 48820手 | 4073万 | -0.14 | -1.68% |
| 2021-03-29 | 8.47 | 8.50 | 8.31 | 8.35 | 30614手 | 2568万 | -0.13 | -1.53% |
| 2021-03-26 | 8.57 | 8.62 | 8.41 | 8.48 | 82144手 | 6965万 | 0.10 | 1.19% |
| 2021-03-25 | 8.35 | 8.55 | 8.28 | 8.38 | 44804手 | 3756万 | 0.02 | 0.24% |
2319.12 (1.00%)
19664.10 -1.06%
