| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 6.84 | 6.97 | 6.79 | 6.91 | 71760手 | 4956万 | 0.02 | 0.29% |
| 2021-02-25 | 7.03 | 7.07 | 6.84 | 6.89 | 89475手 | 6195万 | -0.14 | -1.99% |
| 2021-02-24 | 7.02 | 7.13 | 6.97 | 7.03 | 79801手 | 5629万 | 0.01 | 0.14% |
| 2021-02-23 | 7.08 | 7.13 | 6.91 | 7.02 | 106338手 | 7477万 | -0.05 | -0.71% |
| 2021-02-22 | 7.00 | 7.27 | 6.98 | 7.07 | 157995手 | 11313万 | 0.10 | 1.44% |
| 2021-02-19 | 6.80 | 6.99 | 6.79 | 6.97 | 106586手 | 7376万 | 0.20 | 2.95% |
| 2021-02-18 | 6.75 | 6.87 | 6.74 | 6.77 | 86784手 | 5905万 | 0.10 | 1.50% |
| 2021-02-10 | 6.57 | 6.77 | 6.57 | 6.67 | 85883手 | 5726万 | 0.11 | 1.68% |
| 2021-02-09 | 6.35 | 6.62 | 6.30 | 6.56 | 87507手 | 5695万 | 0.21 | 3.31% |
| 2021-02-08 | 6.21 | 6.50 | 6.19 | 6.35 | 80723手 | 5138万 | 0.14 | 2.25% |
| 2021-02-05 | 6.41 | 6.54 | 6.18 | 6.21 | 87515手 | 5542万 | -0.22 | -3.42% |
| 2021-02-04 | 6.69 | 6.70 | 6.35 | 6.43 | 108814手 | 7030万 | -0.22 | -3.31% |
| 2021-02-03 | 6.86 | 6.87 | 6.62 | 6.65 | 76012手 | 5124万 | -0.26 | -3.76% |
| 2021-02-02 | 6.82 | 6.92 | 6.72 | 6.91 | 75731手 | 5168万 | 0.12 | 1.77% |
| 2021-02-01 | 6.80 | 6.84 | 6.62 | 6.79 | 83483手 | 5611万 | -0.06 | -0.88% |
| 2021-01-29 | 6.79 | 6.90 | 6.73 | 6.85 | 85572手 | 5845万 | 0.08 | 1.18% |
| 2021-01-28 | 6.94 | 6.96 | 6.77 | 6.77 | 78960手 | 5404万 | -0.20 | -2.87% |
| 2021-01-27 | 6.92 | 7.01 | 6.88 | 6.97 | 65769手 | 4569万 | 0.02 | 0.29% |
| 2021-01-26 | 7.00 | 7.11 | 6.92 | 6.95 | 104463手 | 7299万 | -0.15 | -2.11% |
| 2021-01-25 | 7.16 | 7.30 | 7.07 | 7.10 | 124077手 | 8899万 | -0.07 | -0.98% |
| 2021-01-22 | 7.36 | 7.37 | 7.15 | 7.17 | 89811手 | 6479万 | -0.14 | -1.92% |
| 2021-01-21 | 7.27 | 7.37 | 7.21 | 7.31 | 90717手 | 6611万 | 0.04 | 0.55% |
| 2021-01-20 | 7.25 | 7.28 | 7.16 | 7.27 | 75416手 | 5452万 | 0.01 | 0.14% |
| 2021-01-19 | 7.45 | 7.50 | 7.23 | 7.26 | 135515手 | 9956万 | -0.20 | -2.68% |
| 2021-01-18 | 7.14 | 7.56 | 7.11 | 7.46 | 152542手 | 11304万 | 0.32 | 4.48% |
| 2021-01-15 | 7.09 | 7.32 | 7.05 | 7.14 | 106025手 | 7572万 | 0.05 | 0.70% |
| 2021-01-14 | 7.27 | 7.28 | 7.04 | 7.09 | 144014手 | 10278万 | -0.17 | -2.34% |
| 2021-01-13 | 7.49 | 7.49 | 7.24 | 7.26 | 146973手 | 10766万 | -0.22 | -2.94% |
| 2021-01-12 | 7.38 | 7.54 | 7.36 | 7.48 | 119770手 | 8903万 | 0.01 | 0.13% |
| 2021-01-11 | 7.57 | 7.67 | 7.37 | 7.47 | 136926手 | 10287万 | -0.10 | -1.32% |
| 2021-01-08 | 7.60 | 7.73 | 7.45 | 7.57 | 125207手 | 9496万 | -0.09 | -1.18% |
| 2021-01-07 | 7.89 | 7.92 | 7.50 | 7.66 | 195685手 | 15033万 | -0.29 | -3.65% |
| 2021-01-06 | 8.04 | 8.08 | 7.92 | 7.95 | 136900手 | 10902万 | -0.09 | -1.12% |
| 2021-01-05 | 7.89 | 8.16 | 7.87 | 8.04 | 196297手 | 15810万 | 0.09 | 1.13% |
| 2021-01-04 | 7.70 | 8.04 | 7.67 | 7.95 | 184417手 | 14607万 | 0.24 | 3.11% |
| 2020-12-31 | 7.71 | 7.75 | 7.61 | 7.71 | 118297手 | 9092万 | 0.09 | 1.18% |
| 2020-12-30 | 7.51 | 7.62 | 7.42 | 7.62 | 102357手 | 7697万 | 0.09 | 1.20% |
| 2020-12-29 | 7.73 | 7.77 | 7.51 | 7.53 | 92631手 | 7044万 | -0.19 | -2.46% |
| 2020-12-28 | 7.69 | 7.95 | 7.67 | 7.72 | 125457手 | 9770万 | 0.02 | 0.26% |
| 2020-12-25 | 7.39 | 7.78 | 7.33 | 7.70 | 155830手 | 11892万 | 0.37 | 5.05% |
| 2020-12-24 | 7.62 | 7.67 | 7.32 | 7.33 | 123969手 | 9258万 | -0.31 | -4.06% |
| 2020-12-23 | 7.61 | 7.68 | 7.55 | 7.64 | 89993手 | 6849万 | 0.05 | 0.66% |
| 2020-12-22 | 7.80 | 7.80 | 7.54 | 7.59 | 112422手 | 8636万 | -0.24 | -3.06% |
| 2020-12-21 | 7.65 | 7.84 | 7.61 | 7.83 | 87358手 | 6786万 | 0.16 | 2.09% |
| 2020-12-18 | 7.81 | 7.83 | 7.66 | 7.67 | 84678手 | 6546万 | -0.11 | -1.41% |
| 2020-12-17 | 7.70 | 7.78 | 7.54 | 7.78 | 101684手 | 7801万 | 0.07 | 0.91% |
| 2020-12-16 | 7.80 | 7.83 | 7.68 | 7.71 | 69249手 | 5359万 | -0.10 | -1.28% |
| 2020-12-15 | 7.84 | 7.88 | 7.76 | 7.81 | 61313手 | 4789万 | -0.03 | -0.38% |
| 2020-12-14 | 7.81 | 7.88 | 7.70 | 7.84 | 79180手 | 6183万 | -0.01 | -0.13% |
| 2020-12-11 | 7.92 | 7.93 | 7.65 | 7.85 | 161462手 | 12547万 | -0.07 | -0.88% |
| 2020-12-10 | 7.95 | 8.03 | 7.88 | 7.92 | 88285手 | 7018万 | -0.03 | -0.38% |
| 2020-12-09 | 8.37 | 8.38 | 7.89 | 7.95 | 254334手 | 20547万 | -0.40 | -4.79% |
| 2020-12-08 | 8.34 | 8.40 | 8.29 | 8.35 | 83885手 | 6998万 | 0.01 | 0.12% |
| 2020-12-07 | 8.45 | 8.51 | 8.32 | 8.34 | 105486手 | 8859万 | -0.13 | -1.53% |
| 2020-12-04 | 8.58 | 8.58 | 8.41 | 8.47 | 112387手 | 9523万 | -0.11 | -1.28% |
| 2020-12-03 | 8.60 | 8.64 | 8.41 | 8.58 | 158659手 | 13524万 | -0.17 | -1.94% |
| 2020-11-30 | 8.59 | 8.94 | 8.52 | 8.75 | 302693手 | 26574万 | 0.17 | 1.98% |
| 2020-11-27 | 8.55 | 8.72 | 8.41 | 8.58 | 210661手 | 18007万 | 0.05 | 0.59% |
| 2020-11-26 | 8.44 | 8.58 | 8.36 | 8.53 | 169430手 | 14344万 | 0.03 | 0.35% |
| 2020-11-25 | 8.70 | 8.77 | 8.50 | 8.50 | 199978手 | 17269万 | -0.19 | -2.19% |
| 2020-11-24 | 8.80 | 8.82 | 8.62 | 8.69 | 200728手 | 17467万 | -0.04 | -0.46% |
| 2020-11-23 | 8.55 | 8.90 | 8.46 | 8.73 | 377684手 | 32941万 | 0.17 | 1.99% |
| 2020-11-20 | 8.55 | 8.75 | 8.46 | 8.56 | 333408手 | 28634万 | 0.14 | 1.66% |
| 2020-11-19 | 8.31 | 8.45 | 8.21 | 8.42 | 247927手 | 20680万 | 0.14 | 1.69% |
| 2020-11-18 | 7.82 | 8.44 | 7.77 | 8.28 | 331973手 | 27289万 | 0.45 | 5.75% |
| 2020-11-17 | 8.07 | 8.10 | 7.76 | 7.83 | 208877手 | 16422万 | -0.27 | -3.33% |
| 2020-11-16 | 8.08 | 8.13 | 7.99 | 8.10 | 85792手 | 6910万 | 0.02 | 0.25% |
| 2020-11-13 | 8.02 | 8.15 | 7.98 | 8.08 | 90535手 | 7300万 | 0.04 | 0.50% |
| 2020-11-12 | 8.17 | 8.23 | 8.01 | 8.04 | 95001手 | 7702万 | -0.09 | -1.11% |
| 2020-11-11 | 8.33 | 8.33 | 8.12 | 8.13 | 122299手 | 10041万 | -0.18 | -2.17% |
| 2020-11-10 | 8.36 | 8.41 | 8.22 | 8.31 | 142996手 | 11864万 | -0.05 | -0.60% |
| 2020-11-09 | 8.35 | 8.41 | 8.25 | 8.36 | 269638手 | 22443万 | 0.02 | 0.24% |
| 2020-11-06 | 8.39 | 8.58 | 8.23 | 8.34 | 266250手 | 22317万 | 0.05 | 0.60% |
| 2020-11-05 | 8.10 | 8.33 | 8.01 | 8.29 | 230118手 | 18843万 | 0.24 | 2.98% |
| 2020-11-04 | 8.16 | 8.24 | 7.98 | 8.05 | 240479手 | 19447万 | -0.16 | -1.95% |
| 2020-11-03 | 7.59 | 8.28 | 7.53 | 8.21 | 382908手 | 30795万 | 0.68 | 9.03% |
| 2020-11-02 | 7.88 | 7.90 | 7.48 | 7.53 | 251386手 | 19157万 | -0.39 | -4.92% |
| 2020-10-30 | 8.35 | 8.39 | 7.90 | 7.92 | 305109手 | 24684万 | -0.49 | -5.83% |
| 2020-10-29 | 8.02 | 8.44 | 8.02 | 8.41 | 203496手 | 16890万 | 0.28 | 3.44% |
| 2020-10-28 | 8.06 | 8.20 | 7.93 | 8.13 | 112315手 | 9070万 | 0.05 | 0.62% |
| 2020-10-27 | 7.94 | 8.30 | 7.91 | 8.08 | 148149手 | 12049万 | 0.10 | 1.25% |
| 2020-10-26 | 7.88 | 8.06 | 7.76 | 7.98 | 85785手 | 6801万 | 0.09 | 1.14% |
| 2020-10-23 | 7.95 | 8.08 | 7.85 | 7.89 | 87016手 | 6917万 | -0.04 | -0.50% |
| 2020-10-22 | 8.13 | 8.16 | 7.88 | 7.93 | 152435手 | 12175万 | -0.26 | -3.17% |
| 2020-10-21 | 8.35 | 8.37 | 8.12 | 8.19 | 111947手 | 9206万 | -0.15 | -1.80% |
| 2020-10-20 | 8.22 | 8.35 | 8.16 | 8.34 | 98803手 | 8168万 | 0.07 | 0.85% |
| 2020-10-19 | 8.34 | 8.45 | 8.23 | 8.27 | 91277手 | 7610万 | -0.03 | -0.36% |
| 2020-10-16 | 8.40 | 8.44 | 8.21 | 8.30 | 104886手 | 8706万 | -0.06 | -0.72% |
| 2020-10-15 | 8.47 | 8.57 | 8.34 | 8.36 | 134572手 | 11362万 | -0.17 | -1.99% |
| 2020-10-14 | 8.47 | 8.61 | 8.43 | 8.53 | 147713手 | 12582万 | -0.02 | -0.23% |
| 2020-10-13 | 8.48 | 8.56 | 8.38 | 8.55 | 121188手 | 10273万 | 0.05 | 0.59% |
| 2020-10-12 | 8.44 | 8.55 | 8.39 | 8.50 | 185234手 | 15689万 | 0.14 | 1.68% |
| 2020-10-09 | 8.27 | 8.51 | 8.20 | 8.36 | 196338手 | 16480万 | 0.34 | 4.24% |
| 2020-09-30 | 8.12 | 8.17 | 7.97 | 8.02 | 108864手 | 8778万 | -0.07 | -0.86% |
| 2020-09-29 | 7.88 | 8.19 | 7.84 | 8.09 | 181999手 | 14707万 | 0.27 | 3.45% |
| 2020-09-28 | 7.96 | 7.96 | 7.74 | 7.82 | 82137手 | 6416万 | -0.06 | -0.76% |
| 2020-09-25 | 7.83 | 8.02 | 7.80 | 7.88 | 138528手 | 10938万 | 0.08 | 1.03% |
| 2020-09-24 | 8.05 | 8.08 | 7.76 | 7.80 | 202737手 | 15956万 | -0.35 | -4.29% |
| 2020-09-23 | 8.12 | 8.20 | 8.01 | 8.15 | 110650手 | 8975万 | 0.05 | 0.62% |
| 2020-09-22 | 8.28 | 8.29 | 8.07 | 8.10 | 154815手 | 12644万 | -0.27 | -3.23% |
| 2020-09-21 | 8.45 | 8.64 | 8.33 | 8.37 | 194009手 | 16443万 | -0.06 | -0.71% |
| 2020-09-18 | 8.35 | 8.45 | 8.24 | 8.43 | 185502手 | 15524万 | 0.08 | 0.96% |
| 2020-09-17 | 8.23 | 8.48 | 8.14 | 8.35 | 171047手 | 14227万 | 0.12 | 1.46% |
| 2020-09-16 | 8.30 | 8.31 | 8.14 | 8.23 | 110508手 | 9084万 | -0.08 | -0.96% |
| 2020-09-15 | 8.33 | 8.36 | 8.19 | 8.31 | 84392手 | 6981万 | 0.03 | 0.36% |
| 2020-09-14 | 8.38 | 8.41 | 8.21 | 8.28 | 115841手 | 9622万 | 0.00 | 0.00% |
| 2020-09-11 | 8.00 | 8.35 | 7.98 | 8.28 | 191842手 | 15745万 | 0.21 | 2.60% |
| 2020-09-10 | 8.38 | 8.54 | 8.05 | 8.07 | 194094手 | 16004万 | -0.26 | -3.12% |
| 2020-09-09 | 8.56 | 8.65 | 8.26 | 8.33 | 198327手 | 16724万 | -0.33 | -3.81% |
| 2020-09-08 | 8.66 | 8.75 | 8.42 | 8.66 | 197253手 | 16924万 | 0.04 | 0.46% |
| 2020-09-07 | 8.98 | 9.03 | 8.62 | 8.62 | 203970手 | 17953万 | -0.42 | -4.65% |
| 2020-09-04 | 8.82 | 9.06 | 8.80 | 9.04 | 135202手 | 12046万 | 0.07 | 0.78% |
| 2020-09-03 | 9.12 | 9.22 | 8.96 | 8.97 | 166930手 | 15148万 | -0.16 | -1.75% |
| 2020-09-02 | 9.33 | 9.36 | 9.09 | 9.13 | 215282手 | 19736万 | -0.23 | -2.46% |
| 2020-09-01 | 9.28 | 9.49 | 9.26 | 9.36 | 215796手 | 20184万 | 0.09 | 0.97% |
2319.12 (1.00%)
19664.10 -1.06%
