| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-02 | 6.47 | 6.52 | 6.00 | 6.21 | 210927手 | 13077万 | -0.26 | -4.02% |
| 2021-03-01 | 6.37 | 6.77 | 6.35 | 6.47 | 171587手 | 11143万 | 0.03 | 0.47% |
| 2021-02-26 | 6.35 | 6.60 | 6.28 | 6.44 | 118015手 | 7620万 | -0.16 | -2.42% |
| 2021-02-25 | 6.75 | 6.85 | 6.57 | 6.60 | 100461手 | 6680万 | -0.07 | -1.05% |
| 2021-02-24 | 6.76 | 6.87 | 6.56 | 6.67 | 129150手 | 8673万 | -0.08 | -1.19% |
| 2021-02-23 | 7.02 | 7.10 | 6.72 | 6.75 | 160796手 | 10984万 | -0.29 | -4.12% |
| 2021-02-22 | 6.80 | 7.20 | 6.74 | 7.04 | 226308手 | 15856万 | 0.35 | 5.23% |
| 2021-02-19 | 6.29 | 6.72 | 6.29 | 6.69 | 210596手 | 13787万 | 0.44 | 7.04% |
| 2021-02-18 | 6.03 | 6.45 | 6.02 | 6.25 | 163452手 | 10228万 | 0.22 | 3.65% |
| 2021-02-10 | 6.28 | 6.33 | 5.98 | 6.03 | 179208手 | 10900万 | -0.23 | -3.67% |
| 2021-02-09 | 6.45 | 6.49 | 6.26 | 6.26 | 108654手 | 6850万 | -0.07 | -1.11% |
| 2021-02-08 | 6.15 | 6.50 | 6.06 | 6.33 | 100884手 | 6367万 | 0.21 | 3.43% |
| 2021-02-05 | 6.33 | 6.51 | 6.12 | 6.12 | 81102手 | 5090万 | -0.15 | -2.39% |
| 2021-02-04 | 6.46 | 6.46 | 6.13 | 6.27 | 92735手 | 5785万 | -0.17 | -2.64% |
| 2021-02-03 | 6.49 | 6.55 | 6.38 | 6.44 | 69776手 | 4505万 | -0.06 | -0.92% |
| 2021-02-02 | 6.31 | 6.54 | 6.24 | 6.50 | 107570手 | 6888万 | 0.17 | 2.69% |
| 2021-02-01 | 6.40 | 6.46 | 5.90 | 6.33 | 166523手 | 10385万 | -0.18 | -2.77% |
| 2021-01-29 | 7.28 | 7.30 | 6.51 | 6.51 | 324100手 | 21527万 | -0.72 | -9.96% |
| 2021-01-28 | 7.30 | 7.53 | 7.20 | 7.23 | 106579手 | 7818万 | -0.06 | -0.82% |
| 2021-01-27 | 7.27 | 7.39 | 7.22 | 7.29 | 66994手 | 4883万 | 0.07 | 0.97% |
| 2021-01-26 | 7.21 | 7.40 | 7.09 | 7.22 | 92896手 | 6722万 | -0.12 | -1.64% |
| 2021-01-25 | 7.58 | 7.59 | 7.27 | 7.34 | 119688手 | 8808万 | -0.22 | -2.91% |
| 2021-01-22 | 7.90 | 7.91 | 7.55 | 7.56 | 143056手 | 11013万 | -0.37 | -4.67% |
| 2021-01-21 | 7.73 | 8.18 | 7.73 | 7.93 | 206643手 | 16559万 | 0.12 | 1.54% |
| 2021-01-20 | 7.87 | 7.87 | 7.68 | 7.81 | 133333手 | 10325万 | 0.01 | 0.13% |
| 2021-01-19 | 7.42 | 8.20 | 7.39 | 7.80 | 283557手 | 22311万 | 0.34 | 4.56% |
| 2021-01-18 | 7.26 | 7.53 | 7.26 | 7.46 | 108295手 | 8028万 | 0.14 | 1.91% |
| 2021-01-15 | 7.25 | 7.55 | 7.21 | 7.32 | 100657手 | 7410万 | 0.12 | 1.67% |
| 2021-01-14 | 7.30 | 7.39 | 7.17 | 7.20 | 114997手 | 8368万 | -0.12 | -1.64% |
| 2021-01-13 | 7.60 | 7.61 | 7.30 | 7.32 | 102873手 | 7629万 | -0.29 | -3.81% |
| 2021-01-12 | 7.58 | 7.71 | 7.42 | 7.61 | 105411手 | 7957万 | 0.04 | 0.53% |
| 2021-01-11 | 7.52 | 7.75 | 7.41 | 7.57 | 119324手 | 9086万 | -0.01 | -0.13% |
| 2021-01-08 | 7.30 | 7.82 | 7.16 | 7.58 | 191097手 | 14466万 | 0.37 | 5.13% |
| 2021-01-07 | 7.56 | 7.56 | 7.15 | 7.21 | 159337手 | 11611万 | -0.29 | -3.87% |
| 2021-01-06 | 7.71 | 7.83 | 7.43 | 7.50 | 150271手 | 11417万 | -0.20 | -2.60% |
| 2021-01-05 | 7.76 | 7.80 | 7.59 | 7.70 | 153541手 | 11812万 | -0.12 | -1.53% |
| 2021-01-04 | 7.76 | 7.89 | 7.67 | 7.82 | 150353手 | 11709万 | -0.02 | -0.26% |
| 2020-12-31 | 7.72 | 8.02 | 7.68 | 7.84 | 149297手 | 11689万 | 0.12 | 1.55% |
| 2020-12-30 | 7.66 | 7.85 | 7.52 | 7.72 | 136318手 | 10493万 | 0.00 | 0.00% |
| 2020-12-29 | 7.65 | 8.20 | 7.52 | 7.72 | 243502手 | 19018万 | 0.12 | 1.58% |
| 2020-12-28 | 8.23 | 8.24 | 7.50 | 7.60 | 323068手 | 25224万 | -0.65 | -7.88% |
| 2020-12-25 | 8.28 | 8.45 | 8.15 | 8.25 | 178701手 | 14784万 | -0.03 | -0.36% |
| 2020-12-24 | 8.69 | 8.73 | 8.14 | 8.28 | 301107手 | 25099万 | -0.31 | -3.61% |
| 2020-12-23 | 9.70 | 9.70 | 8.58 | 8.59 | 702575手 | 63270万 | -0.94 | -9.86% |
| 2020-12-22 | 9.03 | 9.86 | 9.01 | 9.53 | 489910手 | 46542万 | 0.55 | 6.12% |
| 2020-12-21 | 9.06 | 9.10 | 8.85 | 8.98 | 217426手 | 19524万 | -0.15 | -1.64% |
| 2020-12-18 | 9.03 | 9.28 | 8.92 | 9.13 | 266512手 | 24308万 | 0.19 | 2.12% |
| 2020-12-17 | 9.16 | 9.32 | 8.83 | 8.94 | 327577手 | 29681万 | -0.24 | -2.61% |
| 2020-12-16 | 9.34 | 9.45 | 9.14 | 9.18 | 313296手 | 29032万 | -0.21 | -2.24% |
| 2020-12-15 | 8.87 | 9.60 | 8.72 | 9.39 | 438112手 | 40194万 | 0.51 | 5.74% |
| 2020-12-14 | 8.75 | 9.16 | 8.68 | 8.88 | 392119手 | 34911万 | -0.09 | -1.00% |
| 2020-12-11 | 8.20 | 9.06 | 8.16 | 8.97 | 692884手 | 60490万 | 0.73 | 8.86% |
| 2020-12-10 | 7.99 | 8.37 | 7.98 | 8.24 | 253362手 | 20831万 | 0.28 | 3.52% |
| 2020-12-09 | 7.86 | 8.33 | 7.86 | 7.96 | 273268手 | 22099万 | 0.15 | 1.92% |
| 2020-12-08 | 8.00 | 8.02 | 7.81 | 7.81 | 134782手 | 10617万 | -0.17 | -2.13% |
| 2020-12-07 | 7.79 | 8.08 | 7.73 | 7.98 | 252891手 | 20025万 | 0.24 | 3.10% |
| 2020-12-04 | 7.81 | 7.81 | 7.68 | 7.74 | 124281手 | 9602万 | -0.11 | -1.40% |
| 2020-12-03 | 7.83 | 7.92 | 7.78 | 7.85 | 192145手 | 15042万 | 0.01 | 0.13% |
| 2020-11-30 | 7.17 | 7.84 | 7.13 | 7.84 | 360885手 | 27660万 | 0.71 | 9.96% |
| 2020-11-27 | 7.13 | 7.18 | 7.03 | 7.13 | 68541手 | 4860万 | 0.00 | 0.00% |
| 2020-11-26 | 7.23 | 7.29 | 7.10 | 7.13 | 76022手 | 5440万 | -0.13 | -1.79% |
| 2020-11-25 | 7.49 | 7.49 | 7.23 | 7.26 | 95260手 | 6990万 | -0.19 | -2.55% |
| 2020-11-24 | 7.65 | 7.66 | 7.45 | 7.45 | 92958手 | 6990万 | -0.15 | -1.97% |
| 2020-11-23 | 7.67 | 7.72 | 7.58 | 7.60 | 102511手 | 7828万 | -0.06 | -0.78% |
| 2020-11-20 | 7.50 | 7.77 | 7.35 | 7.66 | 154056手 | 11670万 | 0.13 | 1.73% |
| 2020-11-19 | 7.63 | 7.66 | 7.51 | 7.53 | 75614手 | 5716万 | -0.13 | -1.70% |
| 2020-11-18 | 7.53 | 7.82 | 7.50 | 7.66 | 121318手 | 9308万 | 0.13 | 1.73% |
| 2020-11-17 | 7.78 | 7.78 | 7.42 | 7.53 | 118518手 | 8941万 | -0.21 | -2.71% |
| 2020-11-16 | 7.56 | 7.75 | 7.50 | 7.74 | 109459手 | 8352万 | 0.18 | 2.38% |
| 2020-11-13 | 7.47 | 7.62 | 7.37 | 7.56 | 73327手 | 5503万 | 0.10 | 1.34% |
| 2020-11-12 | 7.41 | 7.54 | 7.39 | 7.46 | 52786手 | 3939万 | -0.04 | -0.53% |
| 2020-11-11 | 7.56 | 7.63 | 7.45 | 7.50 | 73403手 | 5534万 | -0.05 | -0.66% |
| 2020-11-10 | 7.70 | 7.77 | 7.52 | 7.55 | 96821手 | 7382万 | -0.09 | -1.18% |
| 2020-11-09 | 7.37 | 7.75 | 7.35 | 7.64 | 145012手 | 11010万 | 0.32 | 4.37% |
| 2020-11-06 | 7.40 | 7.51 | 7.29 | 7.32 | 92344手 | 6817万 | -0.07 | -0.95% |
| 2020-11-05 | 7.31 | 7.45 | 7.24 | 7.39 | 99714手 | 7329万 | 0.18 | 2.50% |
| 2020-11-04 | 7.37 | 7.39 | 7.15 | 7.21 | 72021手 | 5222万 | -0.12 | -1.64% |
| 2020-11-03 | 7.10 | 7.36 | 7.10 | 7.33 | 91880手 | 6702万 | 0.16 | 2.23% |
| 2020-11-02 | 7.02 | 7.26 | 7.02 | 7.17 | 92297手 | 6595万 | 0.06 | 0.84% |
| 2020-10-30 | 7.45 | 7.51 | 7.10 | 7.11 | 120410手 | 8772万 | -0.35 | -4.69% |
| 2020-10-29 | 7.47 | 7.55 | 7.40 | 7.46 | 73328手 | 5480万 | -0.10 | -1.32% |
| 2020-10-28 | 7.64 | 7.66 | 7.35 | 7.56 | 121322手 | 9101万 | -0.11 | -1.43% |
| 2020-10-27 | 7.90 | 7.90 | 7.60 | 7.67 | 117602手 | 9079万 | -0.24 | -3.03% |
| 2020-10-26 | 8.07 | 8.10 | 7.88 | 7.91 | 101793手 | 8089万 | -0.17 | -2.10% |
| 2020-10-23 | 8.16 | 8.25 | 8.01 | 8.08 | 82402手 | 6689万 | -0.07 | -0.86% |
| 2020-10-22 | 8.32 | 8.32 | 8.08 | 8.15 | 126327手 | 10333万 | -0.25 | -2.98% |
| 2020-10-21 | 8.82 | 8.84 | 8.35 | 8.40 | 208104手 | 17744万 | -0.42 | -4.76% |
| 2020-10-20 | 8.86 | 8.99 | 8.71 | 8.82 | 172926手 | 15263万 | -0.07 | -0.79% |
| 2020-10-19 | 9.00 | 9.25 | 8.80 | 8.89 | 343551手 | 31072万 | 0.13 | 1.48% |
| 2020-10-16 | 8.40 | 8.93 | 8.36 | 8.76 | 364986手 | 31830万 | 0.44 | 5.29% |
| 2020-10-15 | 8.43 | 8.52 | 8.23 | 8.32 | 141761手 | 11867万 | -0.16 | -1.89% |
| 2020-10-14 | 8.55 | 8.75 | 8.44 | 8.48 | 154293手 | 13227万 | 0.00 | 0.00% |
| 2020-10-13 | 8.57 | 8.58 | 8.42 | 8.48 | 68235手 | 5785万 | -0.08 | -0.94% |
| 2020-10-12 | 8.26 | 8.56 | 8.26 | 8.56 | 135327手 | 11441万 | 0.31 | 3.76% |
| 2020-10-09 | 8.15 | 8.37 | 8.15 | 8.25 | 77466手 | 6404万 | 0.19 | 2.36% |
| 2020-09-30 | 8.20 | 8.20 | 7.98 | 8.06 | 74966手 | 6057万 | -0.05 | -0.62% |
| 2020-09-29 | 8.02 | 8.35 | 7.99 | 8.11 | 140604手 | 11529万 | 0.17 | 2.14% |
| 2020-09-28 | 8.23 | 8.24 | 7.91 | 7.94 | 103128手 | 8297万 | -0.29 | -3.52% |
| 2020-09-25 | 8.43 | 8.47 | 8.15 | 8.23 | 78299手 | 6458万 | -0.14 | -1.67% |
| 2020-09-24 | 8.69 | 8.70 | 8.32 | 8.37 | 115718手 | 9756万 | -0.33 | -3.79% |
| 2020-09-23 | 8.70 | 8.78 | 8.64 | 8.70 | 67035手 | 5833万 | 0.01 | 0.12% |
| 2020-09-22 | 8.86 | 8.91 | 8.68 | 8.69 | 107491手 | 9439万 | -0.26 | -2.90% |
| 2020-09-21 | 9.00 | 9.19 | 8.95 | 8.95 | 123026手 | 11158万 | -0.05 | -0.56% |
| 2020-09-18 | 8.84 | 9.00 | 8.80 | 9.00 | 109050手 | 9726万 | 0.13 | 1.47% |
| 2020-09-17 | 8.76 | 8.93 | 8.64 | 8.87 | 86737手 | 7642万 | 0.03 | 0.34% |
| 2020-09-16 | 8.93 | 9.02 | 8.81 | 8.84 | 70597手 | 6277万 | -0.08 | -0.90% |
| 2020-09-15 | 8.97 | 9.06 | 8.80 | 8.92 | 76717手 | 6822万 | -0.05 | -0.56% |
| 2020-09-14 | 8.78 | 9.08 | 8.72 | 8.97 | 120883手 | 10809万 | 0.20 | 2.28% |
| 2020-09-11 | 8.82 | 8.86 | 8.56 | 8.77 | 128460手 | 11202万 | -0.07 | -0.79% |
| 2020-09-10 | 9.26 | 9.27 | 8.84 | 8.84 | 123193手 | 11087万 | -0.32 | -3.49% |
| 2020-09-09 | 8.87 | 9.37 | 8.82 | 9.16 | 227599手 | 20650万 | 0.14 | 1.55% |
| 2020-09-08 | 9.15 | 9.20 | 8.93 | 9.02 | 156945手 | 14185万 | -0.14 | -1.53% |
| 2020-09-07 | 9.37 | 9.45 | 9.11 | 9.16 | 114545手 | 10600万 | -0.22 | -2.35% |
| 2020-09-04 | 9.24 | 9.43 | 9.09 | 9.38 | 88068手 | 8182万 | 0.01 | 0.11% |
| 2020-09-03 | 9.61 | 9.66 | 9.30 | 9.37 | 131019手 | 12391万 | -0.27 | -2.80% |
2319.12 (1.00%)
19664.10 -1.06%
