| 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 | 8.92 | 9.74 | 8.83 | 9.17 | 682474手 | 63391万 | 0.07 | 0.77% |
| 2021-09-23 | 8.43 | 9.15 | 8.28 | 9.10 | 588768手 | 51031万 | 0.65 | 7.69% |
| 2021-09-22 | 8.65 | 8.67 | 8.29 | 8.45 | 441471手 | 37196万 | -0.47 | -5.27% |
| 2021-09-17 | 8.45 | 8.98 | 8.10 | 8.92 | 888855手 | 75765万 | 0.48 | 5.69% |
| 2021-09-16 | 7.72 | 8.44 | 7.68 | 8.44 | 723490手 | 59895万 | 0.77 | 10.04% |
| 2021-09-15 | 7.59 | 7.75 | 7.55 | 7.67 | 73508手 | 5639万 | 0.05 | 0.66% |
| 2021-09-14 | 7.84 | 7.85 | 7.61 | 7.62 | 91627手 | 7076万 | -0.21 | -2.68% |
| 2021-09-13 | 7.75 | 7.86 | 7.68 | 7.83 | 97519手 | 7601万 | 0.08 | 1.03% |
| 2021-09-10 | 7.80 | 7.89 | 7.74 | 7.75 | 119904手 | 9361万 | -0.09 | -1.15% |
| 2021-09-09 | 7.70 | 7.95 | 7.68 | 7.84 | 166817手 | 13100万 | 0.13 | 1.69% |
| 2021-09-08 | 7.70 | 7.74 | 7.64 | 7.71 | 124125手 | 9536万 | 0.02 | 0.26% |
| 2021-09-07 | 7.68 | 7.76 | 7.65 | 7.69 | 92093手 | 7086万 | 0.01 | 0.13% |
| 2021-09-06 | 7.52 | 7.73 | 7.47 | 7.68 | 141174手 | 10723万 | 0.11 | 1.45% |
| 2021-09-03 | 7.45 | 7.57 | 7.41 | 7.57 | 126531手 | 9503万 | 0.12 | 1.61% |
| 2021-09-02 | 7.42 | 7.47 | 7.37 | 7.45 | 80056手 | 5944万 | 0.03 | 0.40% |
| 2021-09-01 | 7.27 | 7.45 | 7.24 | 7.42 | 104688手 | 7719万 | 0.11 | 1.50% |
| 2021-08-31 | 7.25 | 7.36 | 7.23 | 7.31 | 84424手 | 6159万 | 0.08 | 1.11% |
| 2021-08-30 | 7.25 | 7.30 | 7.22 | 7.23 | 59111手 | 4280万 | -0.07 | -0.96% |
| 2021-08-27 | 7.31 | 7.37 | 7.23 | 7.30 | 75901手 | 5522万 | -0.01 | -0.14% |
| 2021-08-26 | 7.41 | 7.42 | 7.31 | 7.31 | 68604手 | 5037万 | -0.11 | -1.48% |
| 2021-08-25 | 7.46 | 7.51 | 7.40 | 7.42 | 58873手 | 4381万 | -0.04 | -0.54% |
| 2021-08-24 | 7.45 | 7.55 | 7.42 | 7.46 | 48553手 | 3632万 | -0.01 | -0.13% |
| 2021-08-23 | 7.42 | 7.52 | 7.39 | 7.47 | 66389手 | 4961万 | 0.09 | 1.22% |
| 2021-08-20 | 7.46 | 7.48 | 7.33 | 7.38 | 64794手 | 4778万 | -0.10 | -1.34% |
| 2021-08-19 | 7.50 | 7.56 | 7.47 | 7.48 | 56241手 | 4220万 | -0.09 | -1.19% |
| 2021-08-18 | 7.49 | 7.62 | 7.44 | 7.57 | 63531手 | 4787万 | 0.07 | 0.93% |
| 2021-08-17 | 7.69 | 7.74 | 7.49 | 7.50 | 91181手 | 6939万 | -0.22 | -2.85% |
| 2021-08-16 | 7.83 | 7.83 | 7.70 | 7.72 | 70537手 | 5458万 | -0.05 | -0.64% |
| 2021-08-13 | 7.72 | 7.78 | 7.66 | 7.77 | 72121手 | 5558万 | 0.02 | 0.26% |
| 2021-08-12 | 7.83 | 7.97 | 7.73 | 7.75 | 88383手 | 6892万 | -0.07 | -0.90% |
| 2021-08-11 | 7.77 | 7.88 | 7.76 | 7.82 | 90316手 | 7063万 | 0.00 | 0.00% |
| 2021-08-10 | 7.78 | 7.86 | 7.65 | 7.82 | 139208手 | 10794万 | -0.06 | -0.76% |
| 2021-08-09 | 7.48 | 7.94 | 7.44 | 7.88 | 237481手 | 18596万 | 0.39 | 5.21% |
| 2021-08-06 | 7.41 | 7.50 | 7.20 | 7.49 | 97811手 | 7213万 | 0.08 | 1.08% |
| 2021-08-05 | 7.46 | 7.58 | 7.39 | 7.41 | 88817手 | 6640万 | -0.06 | -0.80% |
| 2021-08-04 | 7.60 | 7.61 | 7.45 | 7.47 | 99894手 | 7492万 | -0.15 | -1.97% |
| 2021-08-03 | 7.53 | 7.64 | 7.48 | 7.62 | 109920手 | 8340万 | 0.04 | 0.53% |
| 2021-08-02 | 7.30 | 7.62 | 7.22 | 7.58 | 144420手 | 10807万 | 0.29 | 3.98% |
| 2021-07-30 | 7.19 | 7.37 | 7.10 | 7.29 | 101111手 | 7347万 | 0.09 | 1.25% |
| 2021-07-29 | 7.14 | 7.33 | 7.13 | 7.20 | 83991手 | 6056万 | 0.15 | 2.13% |
| 2021-07-28 | 7.20 | 7.20 | 6.95 | 7.05 | 106001手 | 7469万 | -0.15 | -2.08% |
| 2021-07-27 | 7.55 | 7.55 | 7.20 | 7.20 | 145473手 | 10711万 | -0.35 | -4.64% |
| 2021-07-26 | 7.79 | 7.81 | 7.50 | 7.55 | 119106手 | 9009万 | -0.23 | -2.96% |
| 2021-07-23 | 7.99 | 7.99 | 7.76 | 7.78 | 126265手 | 9891万 | -0.21 | -2.63% |
| 2021-07-22 | 7.99 | 8.07 | 7.96 | 7.99 | 73690手 | 5899万 | 0.00 | 0.00% |
| 2021-07-21 | 7.99 | 8.05 | 7.93 | 7.99 | 70006手 | 5584万 | -0.02 | -0.25% |
| 2021-07-20 | 7.95 | 8.06 | 7.93 | 8.01 | 65044手 | 5194万 | 0.02 | 0.25% |
| 2021-07-19 | 8.10 | 8.13 | 7.92 | 7.99 | 112488手 | 8988万 | -0.10 | -1.24% |
| 2021-07-16 | 8.12 | 8.17 | 8.05 | 8.09 | 90620手 | 7331万 | -0.08 | -0.98% |
| 2021-07-15 | 8.28 | 8.28 | 8.11 | 8.17 | 174667手 | 14268万 | -0.37 | -4.33% |
| 2021-07-14 | 8.59 | 8.62 | 8.53 | 8.54 | 69288手 | 5935万 | -0.09 | -1.04% |
| 2021-07-13 | 8.67 | 8.68 | 8.58 | 8.63 | 77326手 | 6671万 | -0.05 | -0.58% |
| 2021-07-12 | 8.71 | 8.74 | 8.64 | 8.68 | 76939手 | 6690万 | -0.03 | -0.34% |
| 2021-07-09 | 8.50 | 8.71 | 8.50 | 8.71 | 82196手 | 7081万 | 0.21 | 2.47% |
| 2021-07-08 | 8.60 | 8.62 | 8.50 | 8.50 | 76935手 | 6560万 | -0.13 | -1.51% |
| 2021-07-07 | 8.67 | 8.74 | 8.58 | 8.63 | 60333手 | 5201万 | -0.04 | -0.46% |
| 2021-07-06 | 8.61 | 8.75 | 8.60 | 8.67 | 67037手 | 5805万 | 0.03 | 0.35% |
| 2021-07-05 | 8.69 | 8.72 | 8.55 | 8.64 | 66847手 | 5756万 | -0.06 | -0.69% |
| 2021-07-02 | 8.71 | 8.91 | 8.68 | 8.70 | 79011手 | 6928万 | -0.07 | -0.80% |
| 2021-07-01 | 8.91 | 8.96 | 8.76 | 8.77 | 78048手 | 6928万 | -0.14 | -1.57% |
| 2021-06-30 | 9.02 | 9.03 | 8.75 | 8.91 | 141543手 | 12530万 | -0.13 | -1.44% |
| 2021-06-29 | 9.28 | 9.28 | 9.01 | 9.04 | 181256手 | 16440万 | -0.28 | -3.00% |
| 2021-06-28 | 8.85 | 9.38 | 8.85 | 9.32 | 326075手 | 29941万 | 0.64 | 7.37% |
| 2021-06-25 | 8.63 | 8.73 | 8.61 | 8.68 | 74213手 | 6431万 | 0.05 | 0.58% |
| 2021-06-24 | 8.67 | 8.75 | 8.61 | 8.63 | 74046手 | 6423万 | -0.07 | -0.81% |
| 2021-06-23 | 8.70 | 8.71 | 8.51 | 8.70 | 117987手 | 10140万 | 0.02 | 0.23% |
| 2021-06-22 | 8.35 | 8.76 | 8.35 | 8.68 | 148962手 | 12784万 | 0.32 | 3.83% |
| 2021-06-21 | 8.42 | 8.47 | 8.35 | 8.36 | 107706手 | 9033万 | -0.14 | -1.65% |
| 2021-06-18 | 8.50 | 8.56 | 8.33 | 8.50 | 112743手 | 9503万 | -0.02 | -0.23% |
| 2021-06-17 | 8.81 | 8.82 | 8.42 | 8.52 | 182735手 | 15693万 | -0.30 | -3.40% |
| 2021-06-16 | 8.89 | 8.94 | 8.81 | 8.82 | 67032手 | 5937万 | -0.06 | -0.68% |
| 2021-06-15 | 9.14 | 9.14 | 8.83 | 8.88 | 133608手 | 11926万 | -0.30 | -3.27% |
| 2021-06-11 | 9.18 | 9.32 | 9.17 | 9.18 | 94818手 | 8741万 | -0.06 | -0.65% |
| 2021-06-10 | 9.30 | 9.33 | 9.22 | 9.24 | 99766手 | 9230万 | -0.10 | -1.07% |
| 2021-06-09 | 9.44 | 9.45 | 9.23 | 9.34 | 118931手 | 11067万 | -0.50 | -5.08% |
| 2021-06-08 | 9.98 | 9.99 | 9.80 | 9.84 | 147948手 | 14592万 | -0.14 | -1.40% |
| 2021-06-07 | 10.08 | 10.08 | 9.89 | 9.98 | 156032手 | 15509万 | -0.09 | -0.89% |
| 2021-06-04 | 9.80 | 10.08 | 9.75 | 10.07 | 202597手 | 20239万 | 0.26 | 2.65% |
| 2021-06-03 | 10.00 | 10.01 | 9.75 | 9.81 | 162842手 | 16009万 | -0.11 | -1.11% |
| 2021-06-02 | 9.65 | 9.94 | 9.65 | 9.92 | 286796手 | 28210万 | 0.32 | 3.33% |
| 2021-06-01 | 9.38 | 9.62 | 9.37 | 9.60 | 155500手 | 14845万 | 0.22 | 2.35% |
| 2021-05-31 | 9.49 | 9.50 | 9.36 | 9.38 | 111723手 | 10490万 | -0.12 | -1.26% |
| 2021-05-28 | 9.58 | 9.60 | 9.48 | 9.50 | 85207手 | 8108万 | -0.10 | -1.04% |
| 2021-05-27 | 9.52 | 9.62 | 9.52 | 9.60 | 73679手 | 7053万 | 0.05 | 0.52% |
| 2021-05-26 | 9.48 | 9.63 | 9.44 | 9.55 | 114191手 | 10920万 | 0.05 | 0.53% |
| 2021-05-25 | 9.46 | 9.52 | 9.40 | 9.50 | 92476手 | 8746万 | 0.01 | 0.10% |
| 2021-05-24 | 9.58 | 9.61 | 9.42 | 9.49 | 82524手 | 7831万 | -0.09 | -0.94% |
| 2021-05-21 | 9.65 | 9.67 | 9.57 | 9.58 | 59253手 | 5688万 | -0.04 | -0.42% |
| 2021-05-20 | 9.59 | 9.65 | 9.46 | 9.62 | 88160手 | 8416万 | 0.02 | 0.21% |
| 2021-05-19 | 9.71 | 9.72 | 9.57 | 9.60 | 75061手 | 7221万 | -0.11 | -1.13% |
| 2021-05-18 | 9.75 | 9.84 | 9.68 | 9.71 | 72620手 | 7062万 | -0.08 | -0.82% |
| 2021-05-17 | 9.88 | 9.89 | 9.75 | 9.79 | 75503手 | 7400万 | -0.10 | -1.01% |
| 2021-05-14 | 9.88 | 9.94 | 9.82 | 9.89 | 80533手 | 7948万 | 0.01 | 0.10% |
| 2021-05-13 | 9.93 | 10.04 | 9.85 | 9.88 | 102195手 | 10148万 | -0.13 | -1.30% |
| 2021-05-12 | 9.62 | 10.07 | 9.62 | 10.01 | 171309手 | 16990万 | 0.39 | 4.05% |
| 2021-05-11 | 9.48 | 9.68 | 9.38 | 9.62 | 105487手 | 10032万 | 0.05 | 0.52% |
| 2021-05-10 | 10.06 | 10.10 | 9.45 | 9.57 | 248046手 | 24095万 | -0.53 | -5.25% |
| 2021-05-07 | 10.04 | 10.18 | 10.02 | 10.10 | 85356手 | 8620万 | 0.04 | 0.40% |
| 2021-05-06 | 10.08 | 10.16 | 10.02 | 10.06 | 72244手 | 7272万 | -0.04 | -0.40% |
| 2021-04-30 | 10.17 | 10.17 | 10.04 | 10.10 | 107020手 | 10795万 | -0.10 | -0.98% |
| 2021-04-29 | 10.11 | 10.25 | 10.06 | 10.20 | 85954手 | 8745万 | 0.00 | 0.00% |
| 2021-04-28 | 10.13 | 10.23 | 10.10 | 10.20 | 65664手 | 6687万 | 0.07 | 0.69% |
| 2021-04-27 | 10.27 | 10.27 | 10.10 | 10.13 | 88392手 | 8970万 | -0.14 | -1.36% |
| 2021-04-26 | 10.43 | 10.44 | 10.20 | 10.27 | 118608手 | 12198万 | -0.18 | -1.72% |
| 2021-04-23 | 10.50 | 10.58 | 10.43 | 10.45 | 124564手 | 13060万 | 0.02 | 0.19% |
| 2021-04-22 | 10.49 | 10.49 | 10.36 | 10.43 | 92259手 | 9598万 | -0.02 | -0.19% |
| 2021-04-21 | 10.40 | 10.49 | 10.24 | 10.45 | 111748手 | 11573万 | 0.07 | 0.67% |
| 2021-04-20 | 10.34 | 10.55 | 10.32 | 10.38 | 161303手 | 16856万 | 0.06 | 0.58% |
| 2021-04-19 | 10.20 | 10.34 | 10.15 | 10.32 | 131188手 | 13461万 | 0.09 | 0.88% |
| 2021-04-16 | 10.20 | 10.27 | 10.02 | 10.23 | 138681手 | 14062万 | 0.00 | 0.00% |
| 2021-04-15 | 10.25 | 10.34 | 10.19 | 10.23 | 122057手 | 12522万 | -0.06 | -0.58% |
| 2021-04-14 | 10.59 | 10.59 | 10.19 | 10.29 | 177772手 | 18342万 | -0.31 | -2.92% |
| 2021-04-13 | 10.65 | 10.73 | 10.58 | 10.60 | 89504手 | 9541万 | -0.04 | -0.38% |
| 2021-04-12 | 10.73 | 10.82 | 10.64 | 10.64 | 88674手 | 9490万 | -0.08 | -0.75% |
| 2021-04-09 | 10.81 | 10.85 | 10.70 | 10.72 | 94398手 | 10131万 | -0.13 | -1.20% |
| 2021-04-08 | 10.91 | 10.91 | 10.78 | 10.85 | 103585手 | 11217万 | -0.06 | -0.55% |
| 2021-04-07 | 10.75 | 10.91 | 10.73 | 10.91 | 130885手 | 14191万 | 0.16 | 1.49% |
| 2021-04-06 | 10.73 | 10.76 | 10.65 | 10.75 | 101603手 | 10868万 | 0.00 | 0.00% |
| 2021-04-02 | 10.75 | 10.82 | 10.72 | 10.75 | 101145手 | 10875万 | -0.02 | -0.19% |
| 2021-04-01 | 10.80 | 10.85 | 10.74 | 10.77 | 90595手 | 9757万 | -0.03 | -0.28% |
| 2021-03-31 | 11.00 | 11.00 | 10.73 | 10.80 | 169736手 | 18367万 | -0.25 | -2.26% |
| 2021-03-30 | 10.83 | 11.10 | 10.55 | 11.05 | 212600手 | 23156万 | 0.22 | 2.03% |
| 2021-03-29 | 10.88 | 11.02 | 10.82 | 10.83 | 154011手 | 16786万 | -0.13 | -1.19% |
| 2021-03-26 | 11.07 | 11.07 | 10.78 | 10.96 | 193969手 | 21152万 | -0.11 | -0.99% |
| 2021-03-25 | 11.01 | 11.15 | 11.01 | 11.07 | 101075手 | 11201万 | 0.03 | 0.27% |
2319.12 (1.00%)
19664.10 -1.06%
