| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 8.47 | 8.60 | 8.32 | 8.39 | 83029手 | 7001万 | -0.08 | -0.94% |
| 2021-11-25 | 8.49 | 8.63 | 8.42 | 8.47 | 71390手 | 6062万 | -0.03 | -0.35% |
| 2021-11-24 | 8.46 | 8.75 | 8.41 | 8.50 | 101689手 | 8740万 | -0.08 | -0.93% |
| 2021-11-23 | 8.20 | 8.85 | 8.16 | 8.58 | 208538手 | 17856万 | 0.39 | 4.76% |
| 2021-11-22 | 8.09 | 8.31 | 8.09 | 8.19 | 69633手 | 5719万 | 0.11 | 1.36% |
| 2021-11-19 | 7.92 | 8.11 | 7.83 | 8.08 | 61540手 | 4927万 | 0.12 | 1.51% |
| 2021-11-18 | 8.06 | 8.11 | 7.94 | 7.96 | 48493手 | 3889万 | -0.11 | -1.36% |
| 2021-11-17 | 7.82 | 8.09 | 7.82 | 8.07 | 67184手 | 5378万 | 0.25 | 3.20% |
| 2021-11-16 | 7.98 | 8.03 | 7.81 | 7.82 | 56328手 | 4439万 | -0.18 | -2.25% |
| 2021-11-15 | 7.86 | 8.17 | 7.83 | 8.00 | 87725手 | 7037万 | 0.21 | 2.70% |
| 2021-11-12 | 7.61 | 7.82 | 7.57 | 7.79 | 57761手 | 4471万 | 0.22 | 2.91% |
| 2021-11-11 | 7.68 | 7.68 | 7.52 | 7.57 | 38355手 | 2913万 | -0.05 | -0.66% |
| 2021-11-10 | 7.54 | 7.65 | 7.48 | 7.62 | 45473手 | 3439万 | 0.08 | 1.06% |
| 2021-11-09 | 7.39 | 7.56 | 7.36 | 7.54 | 32525手 | 2429万 | 0.15 | 2.03% |
| 2021-11-08 | 7.38 | 7.45 | 7.32 | 7.39 | 24057手 | 1778万 | -0.05 | -0.67% |
| 2021-11-05 | 7.29 | 7.47 | 7.25 | 7.44 | 48381手 | 3568万 | 0.10 | 1.36% |
| 2021-11-04 | 7.23 | 7.36 | 7.23 | 7.34 | 25328手 | 1853万 | 0.11 | 1.52% |
| 2021-11-03 | 7.11 | 7.26 | 7.08 | 7.23 | 27994手 | 2003万 | 0.08 | 1.12% |
| 2021-11-02 | 7.29 | 7.44 | 7.07 | 7.15 | 47863手 | 3465万 | -0.17 | -2.32% |
| 2021-11-01 | 7.05 | 7.52 | 6.96 | 7.32 | 72997手 | 5342万 | 0.34 | 4.87% |
| 2021-10-29 | 6.99 | 7.01 | 6.87 | 6.98 | 27292手 | 1896万 | 0.02 | 0.29% |
| 2021-10-28 | 7.21 | 7.24 | 6.69 | 6.96 | 82532手 | 5679万 | -0.28 | -3.87% |
| 2021-10-27 | 7.48 | 7.65 | 7.24 | 7.24 | 73608手 | 5468万 | -0.26 | -3.47% |
| 2021-10-26 | 7.54 | 7.58 | 7.45 | 7.50 | 28066手 | 2109万 | 0.01 | 0.13% |
| 2021-10-25 | 7.35 | 7.53 | 7.33 | 7.49 | 30235手 | 2257万 | 0.10 | 1.35% |
| 2021-10-22 | 7.36 | 7.45 | 7.32 | 7.39 | 27273手 | 2015万 | 0.04 | 0.54% |
| 2021-10-21 | 7.39 | 7.43 | 7.33 | 7.35 | 24143手 | 1782万 | -0.06 | -0.81% |
| 2021-10-20 | 7.45 | 7.46 | 7.39 | 7.41 | 23181手 | 1720万 | -0.04 | -0.54% |
| 2021-10-19 | 7.58 | 7.60 | 7.41 | 7.45 | 50031手 | 3736万 | -0.13 | -1.72% |
| 2021-10-18 | 7.36 | 7.62 | 7.30 | 7.58 | 40605手 | 3038万 | 0.22 | 2.99% |
| 2021-10-15 | 7.55 | 7.55 | 7.34 | 7.36 | 38323手 | 2849万 | -0.20 | -2.65% |
| 2021-10-14 | 7.60 | 7.60 | 7.46 | 7.56 | 25933手 | 1948万 | -0.01 | -0.13% |
| 2021-10-13 | 7.54 | 7.62 | 7.46 | 7.57 | 25981手 | 1961万 | 0.02 | 0.27% |
| 2021-10-12 | 7.64 | 7.66 | 7.49 | 7.55 | 38307手 | 2899万 | -0.09 | -1.18% |
| 2021-10-11 | 7.83 | 7.83 | 7.61 | 7.64 | 64883手 | 4995万 | -0.20 | -2.55% |
| 2021-10-08 | 7.64 | 7.91 | 7.61 | 7.84 | 64126手 | 4988万 | 0.26 | 3.43% |
| 2021-09-30 | 7.53 | 7.69 | 7.40 | 7.58 | 62659手 | 4748万 | -0.06 | -0.79% |
| 2021-09-29 | 7.55 | 7.69 | 7.53 | 7.64 | 36712手 | 2796万 | -0.03 | -0.39% |
| 2021-09-28 | 7.43 | 7.69 | 7.42 | 7.67 | 37715手 | 2860万 | 0.19 | 2.54% |
| 2021-09-27 | 7.68 | 7.69 | 7.46 | 7.48 | 59647手 | 4503万 | -0.23 | -2.98% |
| 2021-09-24 | 7.88 | 7.94 | 7.56 | 7.71 | 70765手 | 5472万 | -0.18 | -2.28% |
| 2021-09-23 | 7.85 | 7.98 | 7.82 | 7.89 | 42156手 | 3330万 | 0.04 | 0.51% |
| 2021-09-22 | 7.65 | 7.86 | 7.60 | 7.85 | 35068手 | 2729万 | 0.06 | 0.77% |
| 2021-09-17 | 7.96 | 8.02 | 7.65 | 7.79 | 70919手 | 5538万 | -0.18 | -2.26% |
| 2021-09-16 | 8.09 | 8.27 | 7.94 | 7.97 | 65971手 | 5323万 | -0.12 | -1.48% |
| 2021-09-15 | 8.08 | 8.14 | 7.99 | 8.09 | 48236手 | 3891万 | 0.01 | 0.12% |
| 2021-09-14 | 8.27 | 8.32 | 8.06 | 8.08 | 74534手 | 6082万 | -0.18 | -2.18% |
| 2021-09-13 | 8.25 | 8.30 | 8.19 | 8.26 | 57354手 | 4718万 | -0.01 | -0.12% |
| 2021-09-10 | 8.43 | 8.45 | 8.24 | 8.27 | 72453手 | 6032万 | -0.16 | -1.90% |
| 2021-09-09 | 8.49 | 8.53 | 8.39 | 8.43 | 69603手 | 5882万 | -0.07 | -0.82% |
| 2021-09-08 | 8.70 | 8.79 | 8.45 | 8.50 | 150677手 | 12854万 | -0.30 | -3.41% |
| 2021-09-07 | 8.66 | 8.98 | 8.65 | 8.80 | 125127手 | 10994万 | 0.19 | 2.21% |
| 2021-09-06 | 8.71 | 8.78 | 8.55 | 8.61 | 81906手 | 7060万 | 0.02 | 0.23% |
| 2021-09-03 | 8.82 | 8.82 | 8.48 | 8.59 | 141103手 | 12180万 | -0.18 | -2.05% |
| 2021-09-02 | 8.16 | 8.88 | 7.97 | 8.77 | 230043手 | 19705万 | 0.64 | 7.87% |
| 2021-09-01 | 8.20 | 8.22 | 7.93 | 8.13 | 73483手 | 5948万 | -0.05 | -0.61% |
| 2021-08-31 | 8.20 | 8.25 | 8.12 | 8.18 | 49455手 | 4043万 | -0.02 | -0.24% |
| 2021-08-30 | 8.39 | 8.58 | 8.17 | 8.20 | 74151手 | 6169万 | -0.19 | -2.27% |
| 2021-08-27 | 8.28 | 8.39 | 8.12 | 8.39 | 79213手 | 6543万 | 0.04 | 0.48% |
| 2021-08-26 | 8.22 | 8.43 | 8.08 | 8.35 | 89856手 | 7418万 | 0.14 | 1.71% |
| 2021-08-25 | 8.37 | 8.37 | 8.14 | 8.21 | 55764手 | 4578万 | -0.05 | -0.60% |
| 2021-08-24 | 8.49 | 8.62 | 8.23 | 8.26 | 111251手 | 9297万 | -0.29 | -3.39% |
| 2021-08-23 | 8.24 | 8.60 | 8.22 | 8.55 | 101876手 | 8628万 | 0.34 | 4.14% |
| 2021-08-20 | 8.14 | 8.21 | 8.03 | 8.21 | 47740手 | 3881万 | 0.04 | 0.49% |
| 2021-08-19 | 8.26 | 8.28 | 8.05 | 8.17 | 50545手 | 4124万 | -0.09 | -1.09% |
| 2021-08-18 | 8.25 | 8.34 | 8.18 | 8.26 | 53496手 | 4423万 | -0.01 | -0.12% |
| 2021-08-17 | 8.48 | 8.52 | 8.23 | 8.27 | 87041手 | 7288万 | -0.19 | -2.25% |
| 2021-08-16 | 8.55 | 8.66 | 8.41 | 8.46 | 106835手 | 9078万 | -0.06 | -0.70% |
| 2021-08-13 | 8.12 | 8.61 | 8.05 | 8.52 | 202003手 | 16967万 | 0.37 | 4.54% |
| 2021-08-12 | 7.91 | 8.20 | 7.89 | 8.15 | 113313手 | 9152万 | 0.23 | 2.90% |
| 2021-08-11 | 7.94 | 8.02 | 7.83 | 7.92 | 76192手 | 6047万 | 0.01 | 0.13% |
| 2021-08-10 | 8.05 | 8.10 | 7.85 | 7.91 | 110209手 | 8739万 | -0.18 | -2.23% |
| 2021-08-09 | 8.19 | 8.38 | 7.99 | 8.09 | 167938手 | 13666万 | 0.29 | 3.72% |
| 2021-08-06 | 7.60 | 7.81 | 7.57 | 7.80 | 53300手 | 4112万 | 0.20 | 2.63% |
| 2021-08-05 | 7.70 | 7.71 | 7.56 | 7.60 | 45009手 | 3433万 | -0.08 | -1.04% |
| 2021-08-04 | 7.64 | 7.77 | 7.64 | 7.68 | 41294手 | 3172万 | 0.04 | 0.52% |
| 2021-08-03 | 7.90 | 7.90 | 7.62 | 7.64 | 47519手 | 3669万 | -0.16 | -2.05% |
| 2021-08-02 | 7.78 | 7.85 | 7.71 | 7.80 | 44840手 | 3491万 | 0.10 | 1.30% |
| 2021-07-30 | 7.61 | 7.75 | 7.53 | 7.70 | 50706手 | 3880万 | 0.14 | 1.85% |
| 2021-07-29 | 7.44 | 7.67 | 7.44 | 7.56 | 45742手 | 3460万 | 0.16 | 2.16% |
| 2021-07-28 | 7.68 | 7.70 | 7.30 | 7.40 | 67220手 | 5012万 | -0.29 | -3.77% |
| 2021-07-27 | 7.79 | 7.94 | 7.65 | 7.69 | 56942手 | 4447万 | -0.11 | -1.41% |
| 2021-07-26 | 7.94 | 7.98 | 7.60 | 7.80 | 63335手 | 4948万 | -0.13 | -1.64% |
| 2021-07-23 | 8.18 | 8.18 | 7.85 | 7.93 | 104313手 | 8329万 | -0.26 | -3.17% |
| 2021-07-22 | 8.18 | 8.32 | 8.13 | 8.19 | 61586手 | 5073万 | 0.01 | 0.12% |
| 2021-07-21 | 8.15 | 8.31 | 8.13 | 8.18 | 58501手 | 4804万 | 0.04 | 0.49% |
| 2021-07-20 | 8.15 | 8.17 | 8.00 | 8.14 | 49775手 | 4025万 | -0.01 | -0.12% |
| 2021-07-19 | 8.17 | 8.31 | 8.13 | 8.15 | 61263手 | 5029万 | -0.12 | -1.45% |
| 2021-07-16 | 8.36 | 8.45 | 8.25 | 8.27 | 82890手 | 6916万 | -0.10 | -1.20% |
| 2021-07-15 | 8.46 | 8.51 | 8.28 | 8.37 | 66453手 | 5557万 | -0.17 | -1.99% |
| 2021-07-14 | 8.54 | 8.64 | 8.43 | 8.54 | 76529手 | 6534万 | 0.00 | 0.00% |
| 2021-07-13 | 8.49 | 8.54 | 8.31 | 8.54 | 90774手 | 7678万 | 0.05 | 0.59% |
| 2021-07-12 | 8.53 | 8.61 | 8.43 | 8.49 | 103660手 | 8800万 | -0.01 | -0.12% |
| 2021-07-09 | 8.40 | 8.55 | 8.23 | 8.50 | 106695手 | 9019万 | 0.12 | 1.43% |
| 2021-07-08 | 8.35 | 8.51 | 8.31 | 8.38 | 127122手 | 10663万 | -0.01 | -0.12% |
| 2021-07-07 | 7.91 | 8.41 | 7.91 | 8.39 | 143768手 | 11864万 | 0.35 | 4.35% |
| 2021-07-06 | 8.10 | 8.18 | 7.89 | 8.04 | 66812手 | 5339万 | 0.01 | 0.12% |
| 2021-07-05 | 7.90 | 8.04 | 7.83 | 8.03 | 87777手 | 6989万 | 0.23 | 2.95% |
| 2021-07-02 | 7.86 | 7.94 | 7.67 | 7.80 | 68229手 | 5345万 | -0.15 | -1.89% |
| 2021-07-01 | 8.18 | 8.18 | 7.93 | 7.95 | 115585手 | 9251万 | -0.25 | -3.05% |
| 2021-06-30 | 8.10 | 8.39 | 8.08 | 8.20 | 106221手 | 8709万 | 0.02 | 0.24% |
| 2021-06-29 | 8.55 | 8.55 | 8.12 | 8.18 | 169118手 | 13912万 | -0.58 | -6.62% |
| 2021-06-28 | 8.73 | 8.82 | 8.60 | 8.76 | 113957手 | 9936万 | 0.07 | 0.81% |
| 2021-06-25 | 8.55 | 8.80 | 8.42 | 8.69 | 117479手 | 10099万 | 0.14 | 1.64% |
| 2021-06-24 | 8.74 | 8.79 | 8.53 | 8.55 | 128809手 | 11136万 | -0.25 | -2.84% |
| 2021-06-23 | 8.78 | 8.90 | 8.65 | 8.80 | 155581手 | 13646万 | 0.06 | 0.69% |
| 2021-06-22 | 8.90 | 8.94 | 8.63 | 8.74 | 193303手 | 16960万 | -0.12 | -1.35% |
| 2021-06-21 | 8.33 | 8.99 | 8.33 | 8.86 | 271592手 | 23685万 | 0.62 | 7.52% |
| 2021-06-18 | 8.20 | 8.41 | 8.05 | 8.24 | 149717手 | 12359万 | -0.01 | -0.12% |
| 2021-06-17 | 8.29 | 8.36 | 8.10 | 8.25 | 183304手 | 15067万 | -0.07 | -0.84% |
| 2021-06-16 | 8.82 | 8.82 | 8.23 | 8.32 | 336586手 | 28336万 | -0.51 | -5.78% |
| 2021-06-15 | 8.09 | 8.83 | 8.09 | 8.83 | 287358手 | 25028万 | 0.80 | 9.96% |
| 2021-06-11 | 7.94 | 8.68 | 7.86 | 8.03 | 136544手 | 11098万 | 0.08 | 1.01% |
| 2021-06-10 | 7.75 | 8.06 | 7.70 | 7.95 | 101139手 | 7991万 | 0.25 | 3.25% |
| 2021-06-09 | 7.80 | 7.81 | 7.64 | 7.70 | 59074手 | 4556万 | -0.09 | -1.16% |
| 2021-06-08 | 7.61 | 7.85 | 7.54 | 7.79 | 93919手 | 7267万 | 0.27 | 3.59% |
| 2021-06-07 | 7.58 | 7.63 | 7.50 | 7.52 | 40995手 | 3094万 | -0.08 | -1.05% |
| 2021-06-04 | 7.62 | 7.84 | 7.53 | 7.60 | 83370手 | 6363万 | 0.00 | 0.00% |
| 2021-06-03 | 7.49 | 7.62 | 7.46 | 7.60 | 53138手 | 4015万 | 0.11 | 1.47% |
| 2021-06-02 | 7.45 | 7.51 | 7.38 | 7.49 | 41894手 | 3120万 | 0.04 | 0.54% |
| 2021-06-01 | 7.53 | 7.64 | 7.43 | 7.45 | 49107手 | 3682万 | -0.07 | -0.93% |
| 2021-05-31 | 7.49 | 7.52 | 7.36 | 7.52 | 54628手 | 4069万 | 0.05 | 0.67% |
| 2021-05-28 | 7.50 | 7.52 | 7.41 | 7.47 | 39344手 | 2935万 | -0.04 | -0.53% |
| 2021-05-27 | 7.45 | 7.56 | 7.41 | 7.51 | 48480手 | 3629万 | 0.03 | 0.40% |
2319.12 (1.00%)
19664.10 -1.06%
