| 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 | 7.18 | 7.31 | 7.12 | 7.31 | 1198632手 | 86508万 | 0.14 | 1.95% |
| 2021-09-16 | 7.20 | 7.29 | 7.16 | 7.17 | 1053758手 | 76078万 | -0.02 | -0.28% |
| 2021-09-15 | 7.21 | 7.27 | 7.12 | 7.19 | 1213153手 | 87146万 | -0.06 | -0.83% |
| 2021-09-14 | 7.45 | 7.45 | 7.21 | 7.25 | 1296239手 | 94661万 | -0.14 | -1.89% |
| 2021-09-13 | 7.55 | 7.59 | 7.35 | 7.39 | 1261176手 | 93292万 | -0.12 | -1.60% |
| 2021-09-10 | 7.44 | 7.64 | 7.36 | 7.51 | 1411767手 | 106285万 | 0.06 | 0.81% |
| 2021-09-09 | 7.44 | 7.55 | 7.33 | 7.45 | 1381165手 | 102340万 | -0.04 | -0.53% |
| 2021-09-08 | 7.46 | 7.68 | 7.43 | 7.49 | 1783362手 | 134457万 | 0.05 | 0.67% |
| 2021-09-07 | 7.29 | 7.52 | 7.26 | 7.44 | 1839529手 | 136108万 | 0.17 | 2.34% |
| 2021-09-06 | 7.22 | 7.33 | 7.16 | 7.27 | 1499910手 | 108900万 | 0.07 | 0.97% |
| 2021-09-03 | 7.20 | 7.30 | 7.10 | 7.20 | 1225887手 | 88248万 | -0.03 | -0.41% |
| 2021-09-02 | 7.35 | 7.39 | 7.17 | 7.23 | 1367102手 | 98898万 | -0.08 | -1.09% |
| 2021-09-01 | 7.20 | 7.35 | 7.07 | 7.31 | 1667856手 | 120794万 | 0.12 | 1.67% |
| 2021-08-31 | 7.19 | 7.37 | 7.10 | 7.19 | 1834823手 | 131929万 | 0.00 | 0.00% |
| 2021-08-30 | 7.45 | 7.49 | 7.10 | 7.19 | 2423919手 | 175248万 | -0.22 | -2.97% |
| 2021-08-27 | 7.70 | 7.80 | 7.36 | 7.41 | 1950076手 | 146461万 | -0.29 | -3.77% |
| 2021-08-26 | 8.33 | 8.33 | 7.61 | 7.70 | 2368079手 | 185105万 | -0.30 | -3.75% |
| 2021-08-25 | 7.84 | 8.04 | 7.77 | 8.00 | 1318785手 | 104561万 | 0.16 | 2.04% |
| 2021-08-24 | 7.58 | 7.88 | 7.55 | 7.84 | 1394271手 | 107837万 | 0.19 | 2.48% |
| 2021-08-23 | 7.13 | 7.71 | 7.10 | 7.65 | 1978854手 | 148334万 | 0.55 | 7.75% |
| 2021-08-20 | 7.40 | 7.41 | 6.98 | 7.10 | 1753135手 | 124840万 | -0.31 | -4.18% |
| 2021-08-19 | 7.46 | 7.66 | 7.38 | 7.41 | 988624手 | 73961万 | -0.04 | -0.54% |
| 2021-08-18 | 7.61 | 7.66 | 7.41 | 7.45 | 1043996手 | 77958万 | -0.11 | -1.46% |
| 2021-08-17 | 7.78 | 7.82 | 7.54 | 7.56 | 1011819手 | 77355万 | -0.22 | -2.83% |
| 2021-08-16 | 7.63 | 7.90 | 7.53 | 7.78 | 1017520手 | 78591万 | 0.19 | 2.50% |
| 2021-08-13 | 7.66 | 7.74 | 7.55 | 7.59 | 965752手 | 73589万 | -0.11 | -1.43% |
| 2021-08-12 | 8.03 | 8.08 | 7.69 | 7.70 | 1499679手 | 116998万 | -0.36 | -4.47% |
| 2021-08-11 | 8.09 | 8.32 | 8.02 | 8.06 | 1102024手 | 89852万 | -0.02 | -0.25% |
| 2021-08-10 | 7.80 | 8.14 | 7.65 | 8.08 | 1762352手 | 139505万 | 0.18 | 2.28% |
| 2021-08-09 | 7.26 | 8.02 | 7.22 | 7.90 | 2112229手 | 163971万 | 0.60 | 8.22% |
| 2021-08-06 | 7.43 | 7.48 | 7.28 | 7.30 | 833150手 | 61076万 | -0.15 | -2.01% |
| 2021-08-05 | 7.60 | 7.74 | 7.44 | 7.45 | 1053438手 | 79492万 | -0.22 | -2.87% |
| 2021-08-04 | 7.70 | 7.80 | 7.40 | 7.67 | 1351360手 | 102907万 | 0.01 | 0.13% |
| 2021-08-03 | 7.72 | 7.84 | 7.62 | 7.66 | 1081863手 | 83319万 | -0.11 | -1.42% |
| 2021-08-02 | 7.50 | 7.90 | 7.45 | 7.77 | 1251663手 | 96823万 | 0.27 | 3.60% |
| 2021-07-30 | 7.70 | 7.70 | 7.37 | 7.50 | 1188802手 | 89229万 | -0.20 | -2.60% |
| 2021-07-29 | 7.69 | 8.05 | 7.68 | 7.70 | 2180521手 | 170894万 | 0.15 | 1.99% |
| 2021-07-28 | 7.21 | 7.62 | 7.20 | 7.55 | 1999034手 | 149103万 | 0.30 | 4.14% |
| 2021-07-27 | 7.78 | 7.84 | 7.25 | 7.25 | 2197348手 | 164539万 | -0.53 | -6.81% |
| 2021-07-26 | 7.80 | 8.05 | 7.63 | 7.78 | 2259555手 | 176241万 | -0.21 | -2.63% |
| 2021-07-23 | 8.42 | 8.46 | 7.95 | 7.99 | 2221512手 | 179603万 | -0.41 | -4.88% |
| 2021-07-22 | 8.22 | 8.62 | 8.18 | 8.40 | 1475529手 | 125027万 | 0.18 | 2.19% |
| 2021-07-21 | 8.11 | 8.38 | 8.11 | 8.22 | 1046477手 | 86526万 | 0.10 | 1.23% |
| 2021-07-20 | 8.18 | 8.23 | 8.08 | 8.12 | 616551手 | 50091万 | -0.11 | -1.34% |
| 2021-07-19 | 8.10 | 8.30 | 8.08 | 8.23 | 793124手 | 65002万 | 0.00 | 0.00% |
| 2021-07-16 | 8.41 | 8.44 | 8.20 | 8.23 | 858834手 | 71057万 | -0.22 | -2.60% |
| 2021-07-15 | 8.38 | 8.49 | 8.21 | 8.45 | 1041241手 | 87174万 | 0.07 | 0.83% |
| 2021-07-14 | 8.52 | 8.52 | 8.25 | 8.38 | 959584手 | 80393万 | -0.07 | -0.83% |
| 2021-07-13 | 8.26 | 8.47 | 8.20 | 8.45 | 1168127手 | 97968万 | 0.16 | 1.93% |
| 2021-07-12 | 8.33 | 8.42 | 8.07 | 8.29 | 1356904手 | 112017万 | 0.04 | 0.48% |
| 2021-07-09 | 8.17 | 8.37 | 8.00 | 8.25 | 1586203手 | 130063万 | 0.09 | 1.10% |
| 2021-07-08 | 8.50 | 8.50 | 8.14 | 8.16 | 1610549手 | 132353万 | -0.29 | -3.43% |
| 2021-07-07 | 8.31 | 8.57 | 8.31 | 8.45 | 1087665手 | 91835万 | 0.05 | 0.59% |
| 2021-07-06 | 8.34 | 8.43 | 8.16 | 8.40 | 1484648手 | 123170万 | -0.14 | -1.64% |
| 2021-07-05 | 8.90 | 8.90 | 8.38 | 8.54 | 2092423手 | 178618万 | -0.35 | -3.94% |
| 2021-07-02 | 9.10 | 9.16 | 8.84 | 8.89 | 1067475手 | 95472万 | -0.30 | -3.26% |
| 2021-07-01 | 9.41 | 9.42 | 9.06 | 9.19 | 844778手 | 77894万 | -0.22 | -2.34% |
| 2021-06-30 | 9.40 | 9.50 | 9.24 | 9.41 | 787772手 | 73853万 | -0.02 | -0.21% |
| 2021-06-29 | 9.30 | 9.52 | 9.24 | 9.43 | 1280099手 | 120238万 | 0.15 | 1.62% |
| 2021-06-28 | 9.15 | 9.32 | 8.98 | 9.28 | 1282915手 | 118014万 | 0.13 | 1.42% |
| 2021-06-25 | 8.90 | 9.16 | 8.78 | 9.15 | 1279339手 | 115043万 | 0.20 | 2.23% |
| 2021-06-24 | 9.36 | 9.39 | 8.92 | 8.95 | 1419526手 | 128188万 | -0.38 | -4.07% |
| 2021-06-23 | 8.96 | 9.43 | 8.96 | 9.33 | 1910962手 | 176727万 | 0.39 | 4.36% |
| 2021-06-22 | 8.96 | 9.02 | 8.85 | 8.94 | 1250079手 | 111844万 | 0.05 | 0.56% |
| 2021-06-21 | 9.04 | 9.06 | 8.75 | 8.89 | 1696358手 | 150737万 | -0.16 | -1.77% |
| 2021-06-18 | 9.18 | 9.32 | 9.04 | 9.05 | 1144895手 | 104468万 | -0.05 | -0.55% |
| 2021-06-17 | 9.21 | 9.34 | 9.04 | 9.10 | 1157003手 | 105648万 | -0.18 | -1.94% |
| 2021-06-16 | 9.41 | 9.44 | 9.26 | 9.28 | 658745手 | 61538万 | -0.10 | -1.07% |
| 2021-06-15 | 9.66 | 9.69 | 9.20 | 9.38 | 1241943手 | 116403万 | -0.29 | -3.00% |
| 2021-06-11 | 9.80 | 9.80 | 9.50 | 9.67 | 1076622手 | 103774万 | -0.06 | -0.62% |
| 2021-06-10 | 9.77 | 9.95 | 9.68 | 9.73 | 1083172手 | 106282万 | 0.02 | 0.21% |
| 2021-06-09 | 10.05 | 10.07 | 9.69 | 9.71 | 936505手 | 91829万 | -0.30 | -3.00% |
| 2021-06-08 | 10.13 | 10.22 | 9.96 | 10.01 | 838471手 | 84339万 | -0.13 | -1.28% |
| 2021-06-07 | 9.94 | 10.18 | 9.83 | 10.14 | 1102505手 | 110729万 | 0.19 | 1.91% |
| 2021-06-04 | 9.76 | 9.97 | 9.62 | 9.95 | 1090394手 | 107452万 | 0.19 | 1.95% |
| 2021-06-03 | 9.83 | 10.03 | 9.72 | 9.76 | 836332手 | 82656万 | -0.07 | -0.71% |
| 2021-06-02 | 10.10 | 10.13 | 9.73 | 9.83 | 1270977手 | 125567万 | -0.25 | -2.48% |
| 2021-06-01 | 10.20 | 10.25 | 10.03 | 10.08 | 1004542手 | 101492万 | -0.16 | -1.56% |
| 2021-05-31 | 10.31 | 10.35 | 10.06 | 10.24 | 1165499手 | 118907万 | -0.17 | -1.63% |
| 2021-05-28 | 10.31 | 10.67 | 10.29 | 10.41 | 1158497手 | 121349万 | 0.10 | 0.97% |
| 2021-05-27 | 10.31 | 10.40 | 10.13 | 10.31 | 931670手 | 95738万 | 0.01 | 0.10% |
| 2021-05-26 | 10.80 | 10.92 | 10.19 | 10.30 | 2032810手 | 211990万 | -0.55 | -5.07% |
| 2021-05-25 | 10.30 | 10.90 | 10.24 | 10.85 | 1687742手 | 180683万 | 0.55 | 5.34% |
| 2021-05-24 | 10.25 | 10.35 | 10.12 | 10.30 | 996735手 | 101871万 | -0.04 | -0.39% |
| 2021-05-21 | 10.45 | 10.59 | 10.23 | 10.34 | 884448手 | 91446万 | -0.12 | -1.15% |
| 2021-05-20 | 10.31 | 10.63 | 10.13 | 10.46 | 1051065手 | 108991万 | 0.17 | 1.65% |
| 2021-05-19 | 10.35 | 10.40 | 10.13 | 10.29 | 643222手 | 66357万 | -0.05 | -0.48% |
| 2021-05-18 | 10.30 | 10.45 | 10.26 | 10.34 | 746872手 | 77295万 | 0.10 | 0.98% |
| 2021-05-17 | 9.95 | 10.55 | 9.95 | 10.24 | 1438510手 | 147870万 | 0.34 | 3.43% |
| 2021-05-14 | 9.81 | 9.97 | 9.70 | 9.90 | 965913手 | 95251万 | 0.04 | 0.41% |
| 2021-05-13 | 9.95 | 10.03 | 9.75 | 9.86 | 698841手 | 68948万 | -0.21 | -2.08% |
| 2021-05-12 | 9.90 | 10.12 | 9.80 | 10.07 | 717413手 | 71739万 | 0.15 | 1.51% |
| 2021-05-11 | 10.05 | 10.20 | 9.81 | 9.92 | 960601手 | 95420万 | -0.21 | -2.07% |
| 2021-05-10 | 10.44 | 10.54 | 10.00 | 10.13 | 1599712手 | 162558万 | -0.38 | -3.62% |
| 2021-05-07 | 10.80 | 10.82 | 10.46 | 10.51 | 1045048手 | 110999万 | -0.21 | -1.96% |
| 2021-05-06 | 10.78 | 11.07 | 10.51 | 10.72 | 1252870手 | 134611万 | -0.06 | -0.56% |
| 2021-04-30 | 10.65 | 10.93 | 10.61 | 10.78 | 943629手 | 101811万 | 0.13 | 1.22% |
| 2021-04-29 | 10.59 | 10.72 | 10.40 | 10.65 | 1327596手 | 140276万 | -0.06 | -0.56% |
| 2021-04-28 | 10.55 | 10.82 | 10.44 | 10.71 | 1043069手 | 111178万 | 0.17 | 1.61% |
| 2021-04-27 | 10.54 | 10.57 | 10.36 | 10.54 | 1116901手 | 117033万 | 0.06 | 0.57% |
| 2021-04-26 | 10.18 | 10.65 | 10.17 | 10.48 | 1919739手 | 201525万 | 0.42 | 4.17% |
| 2021-04-23 | 10.33 | 10.44 | 9.86 | 10.06 | 2217028手 | 224569万 | 0.07 | 0.70% |
| 2021-04-22 | 9.79 | 10.05 | 9.50 | 9.99 | 1289729手 | 126778万 | 0.29 | 2.99% |
| 2021-04-21 | 9.45 | 9.75 | 9.44 | 9.70 | 767346手 | 73982万 | 0.04 | 0.41% |
| 2021-04-20 | 9.70 | 9.77 | 9.62 | 9.66 | 724760手 | 70247万 | -0.06 | -0.62% |
| 2021-04-19 | 9.19 | 9.77 | 9.13 | 9.72 | 1538866手 | 147705万 | 0.54 | 5.88% |
| 2021-04-16 | 9.17 | 9.32 | 9.10 | 9.18 | 880430手 | 81191万 | 0.08 | 0.88% |
| 2021-04-15 | 9.45 | 9.49 | 9.06 | 9.10 | 1069950手 | 97915万 | -0.28 | -2.98% |
| 2021-04-14 | 9.05 | 9.42 | 9.00 | 9.38 | 1051759手 | 97863万 | 0.32 | 3.53% |
| 2021-04-13 | 9.23 | 9.32 | 8.94 | 9.06 | 1311364手 | 119159万 | -0.23 | -2.48% |
| 2021-04-12 | 9.50 | 9.75 | 9.25 | 9.29 | 1059469手 | 100037万 | -0.20 | -2.11% |
| 2021-04-09 | 9.62 | 9.72 | 9.48 | 9.49 | 863293手 | 82821万 | -0.11 | -1.15% |
| 2021-04-08 | 9.52 | 9.68 | 9.39 | 9.60 | 1005224手 | 96125万 | 0.12 | 1.27% |
| 2021-04-07 | 9.37 | 9.54 | 9.25 | 9.48 | 1337731手 | 126034万 | 0.18 | 1.94% |
| 2021-04-06 | 9.30 | 9.36 | 9.20 | 9.30 | 712083手 | 66088万 | 0.01 | 0.11% |
| 2021-04-02 | 9.38 | 9.50 | 9.12 | 9.29 | 1341836手 | 124481万 | -0.03 | -0.32% |
| 2021-04-01 | 9.20 | 9.43 | 9.19 | 9.32 | 1184153手 | 110347万 | 0.04 | 0.43% |
| 2021-03-31 | 9.69 | 9.76 | 9.11 | 9.28 | 2323195手 | 216048万 | -0.45 | -4.62% |
| 2021-03-30 | 9.37 | 9.80 | 9.25 | 9.73 | 2987790手 | 286378万 | 0.26 | 2.75% |
| 2021-03-29 | 9.58 | 9.58 | 9.09 | 9.47 | 3532169手 | 329108万 | -0.63 | -6.24% |
| 2021-03-26 | 9.98 | 10.47 | 9.90 | 10.10 | 1820257手 | 185180万 | 0.25 | 2.54% |
| 2021-03-25 | 10.34 | 10.45 | 9.63 | 9.85 | 2102719手 | 209389万 | -0.15 | -1.50% |
| 2021-03-24 | 10.13 | 10.19 | 9.96 | 10.00 | 885795手 | 88906万 | -0.15 | -1.48% |
| 2021-03-23 | 10.40 | 10.51 | 10.04 | 10.15 | 928124手 | 94875万 | -0.23 | -2.22% |
| 2021-03-22 | 10.00 | 10.40 | 9.91 | 10.38 | 1261989手 | 128275万 | 0.34 | 3.39% |
2319.12 (1.00%)
19664.10 -1.06%
