| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-04 | 10.25 | 10.48 | 10.05 | 10.16 | 169358手 | 17332万 | -0.05 | -0.49% |
| 2021-03-03 | 10.20 | 10.51 | 10.06 | 10.21 | 251802手 | 25844万 | -0.04 | -0.39% |
| 2021-03-02 | 10.05 | 10.33 | 9.95 | 10.25 | 278646手 | 28429万 | 0.28 | 2.81% |
| 2021-03-01 | 9.59 | 9.98 | 9.59 | 9.97 | 273564手 | 26794万 | 0.53 | 5.61% |
| 2021-02-26 | 9.22 | 9.63 | 9.13 | 9.44 | 132647手 | 12524万 | 0.09 | 0.96% |
| 2021-02-25 | 9.52 | 9.63 | 9.33 | 9.35 | 148942手 | 14106万 | -0.12 | -1.27% |
| 2021-02-24 | 9.40 | 9.82 | 9.28 | 9.47 | 192646手 | 18392万 | 0.12 | 1.28% |
| 2021-02-23 | 9.46 | 9.55 | 9.25 | 9.35 | 192312手 | 18014万 | -0.09 | -0.95% |
| 2021-02-22 | 9.20 | 9.59 | 9.17 | 9.44 | 367541手 | 34657万 | 0.35 | 3.85% |
| 2021-02-19 | 8.56 | 9.31 | 8.44 | 9.09 | 312973手 | 28200万 | 0.62 | 7.32% |
| 2021-02-18 | 8.21 | 8.53 | 8.21 | 8.47 | 131775手 | 11112万 | 0.31 | 3.80% |
| 2021-02-10 | 8.15 | 8.24 | 8.08 | 8.16 | 72759手 | 5919万 | 0.01 | 0.12% |
| 2021-02-09 | 8.07 | 8.18 | 8.03 | 8.15 | 50564手 | 4108万 | 0.08 | 0.99% |
| 2021-02-08 | 8.09 | 8.15 | 8.03 | 8.07 | 49646手 | 4013万 | 0.02 | 0.25% |
| 2021-02-05 | 8.02 | 8.16 | 8.01 | 8.05 | 35710手 | 2876万 | 0.00 | 0.00% |
| 2021-02-04 | 8.26 | 8.26 | 7.98 | 8.05 | 75735手 | 6112万 | -0.24 | -2.90% |
| 2021-02-03 | 8.18 | 8.32 | 8.13 | 8.29 | 70609手 | 5810万 | 0.06 | 0.73% |
| 2021-02-02 | 8.10 | 8.25 | 8.05 | 8.23 | 52726手 | 4305万 | 0.13 | 1.60% |
| 2021-02-01 | 8.09 | 8.16 | 8.00 | 8.10 | 48252手 | 3913万 | -0.01 | -0.12% |
| 2021-01-29 | 8.20 | 8.23 | 8.01 | 8.11 | 77771手 | 6282万 | -0.07 | -0.86% |
| 2021-01-28 | 8.28 | 8.39 | 8.15 | 8.18 | 78775手 | 6484万 | -0.20 | -2.39% |
| 2021-01-27 | 8.53 | 8.60 | 8.29 | 8.38 | 119040手 | 10003万 | -0.15 | -1.76% |
| 2021-01-26 | 8.46 | 8.73 | 8.33 | 8.53 | 189381手 | 16177万 | 0.06 | 0.71% |
| 2021-01-25 | 8.39 | 8.53 | 8.30 | 8.47 | 176860手 | 14912万 | 0.23 | 2.79% |
| 2021-01-22 | 8.25 | 8.39 | 8.19 | 8.24 | 88357手 | 7306万 | 0.01 | 0.12% |
| 2021-01-21 | 8.30 | 8.38 | 8.18 | 8.23 | 88648手 | 7301万 | -0.07 | -0.84% |
| 2021-01-20 | 8.18 | 8.40 | 8.10 | 8.30 | 103318手 | 8530万 | 0.15 | 1.84% |
| 2021-01-19 | 8.33 | 8.33 | 8.10 | 8.15 | 97342手 | 7971万 | -0.15 | -1.81% |
| 2021-01-18 | 8.27 | 8.45 | 8.19 | 8.30 | 141961手 | 11792万 | -0.06 | -0.72% |
| 2021-01-15 | 8.64 | 8.64 | 8.28 | 8.36 | 232828手 | 19665万 | 0.36 | 4.50% |
| 2021-01-14 | 8.05 | 8.11 | 7.93 | 8.00 | 56332手 | 4512万 | -0.05 | -0.62% |
| 2021-01-13 | 7.99 | 8.12 | 7.86 | 8.05 | 90152手 | 7192万 | 0.06 | 0.75% |
| 2021-01-12 | 7.98 | 8.15 | 7.83 | 7.99 | 87832手 | 7034万 | 0.04 | 0.50% |
| 2021-01-11 | 7.81 | 8.13 | 7.74 | 7.95 | 110035手 | 8729万 | 0.16 | 2.05% |
| 2021-01-08 | 7.85 | 7.86 | 7.70 | 7.79 | 63400手 | 4928万 | -0.05 | -0.64% |
| 2021-01-07 | 7.88 | 7.98 | 7.69 | 7.84 | 109364手 | 8566万 | -0.04 | -0.51% |
| 2021-01-06 | 8.00 | 8.04 | 7.81 | 7.88 | 123525手 | 9754万 | -0.15 | -1.87% |
| 2021-01-05 | 8.25 | 8.25 | 7.99 | 8.03 | 138264手 | 11177万 | -0.24 | -2.90% |
| 2021-01-04 | 8.00 | 8.43 | 7.96 | 8.27 | 164469手 | 13586万 | 0.26 | 3.25% |
| 2020-12-31 | 7.99 | 8.05 | 7.94 | 8.01 | 86827手 | 6930万 | -0.01 | -0.12% |
| 2020-12-30 | 7.99 | 8.06 | 7.89 | 8.02 | 67532手 | 5386万 | 0.07 | 0.88% |
| 2020-12-29 | 8.06 | 8.10 | 7.89 | 7.95 | 87227手 | 6956万 | -0.06 | -0.75% |
| 2020-12-28 | 8.34 | 8.35 | 8.00 | 8.01 | 121925手 | 9891万 | -0.29 | -3.49% |
| 2020-12-25 | 8.04 | 8.35 | 7.95 | 8.30 | 141100手 | 11573万 | 0.26 | 3.23% |
| 2020-12-24 | 8.10 | 8.27 | 7.98 | 8.04 | 111249手 | 9036万 | -0.05 | -0.62% |
| 2020-12-23 | 8.16 | 8.23 | 8.04 | 8.09 | 110638手 | 8990万 | -0.10 | -1.22% |
| 2020-12-22 | 8.26 | 8.38 | 8.14 | 8.19 | 129460手 | 10669万 | -0.12 | -1.44% |
| 2020-12-21 | 8.04 | 8.50 | 8.04 | 8.31 | 217171手 | 18085万 | 0.41 | 5.19% |
| 2020-12-18 | 7.84 | 8.02 | 7.80 | 7.90 | 73074手 | 5768万 | 0.05 | 0.64% |
| 2020-12-17 | 8.06 | 8.06 | 7.60 | 7.85 | 153558手 | 11979万 | -0.16 | -2.00% |
| 2020-12-16 | 8.27 | 8.34 | 7.99 | 8.01 | 120792手 | 9774万 | -0.26 | -3.14% |
| 2020-12-15 | 8.35 | 8.39 | 8.19 | 8.27 | 83390手 | 6888万 | -0.15 | -1.78% |
| 2020-12-14 | 8.39 | 8.48 | 8.26 | 8.42 | 47606手 | 3985万 | 0.03 | 0.36% |
| 2020-12-11 | 8.60 | 8.61 | 8.33 | 8.39 | 66629手 | 5602万 | -0.16 | -1.87% |
| 2020-12-10 | 8.31 | 8.73 | 8.27 | 8.55 | 120468手 | 10317万 | 0.20 | 2.40% |
| 2020-12-09 | 8.38 | 8.42 | 8.25 | 8.35 | 63492手 | 5293万 | -0.03 | -0.36% |
| 2020-12-08 | 8.48 | 8.58 | 8.36 | 8.38 | 88069手 | 7431万 | -0.09 | -1.06% |
| 2020-12-07 | 8.63 | 8.68 | 8.47 | 8.47 | 89724手 | 7678万 | -0.17 | -1.97% |
| 2020-12-04 | 8.70 | 8.70 | 8.56 | 8.64 | 68018手 | 5863万 | -0.01 | -0.12% |
| 2020-12-03 | 8.60 | 8.72 | 8.51 | 8.65 | 81723手 | 7052万 | 0.22 | 2.61% |
| 2020-11-30 | 8.55 | 8.66 | 8.43 | 8.43 | 98362手 | 8401万 | -0.13 | -1.52% |
| 2020-11-27 | 8.67 | 8.67 | 8.43 | 8.56 | 95008手 | 8090万 | -0.04 | -0.47% |
| 2020-11-26 | 8.68 | 8.79 | 8.55 | 8.60 | 150803手 | 13007万 | -0.10 | -1.15% |
| 2020-11-25 | 9.00 | 9.04 | 8.68 | 8.70 | 172799手 | 15220万 | -0.31 | -3.44% |
| 2020-11-24 | 9.26 | 9.27 | 8.92 | 9.01 | 170861手 | 15426万 | -0.22 | -2.38% |
| 2020-11-23 | 8.77 | 9.47 | 8.66 | 9.23 | 316273手 | 28956万 | 0.48 | 5.49% |
| 2020-11-20 | 8.70 | 8.82 | 8.61 | 8.75 | 86244手 | 7515万 | 0.02 | 0.23% |
| 2020-11-19 | 8.89 | 8.90 | 8.67 | 8.73 | 112336手 | 9823万 | -0.20 | -2.24% |
| 2020-11-18 | 8.88 | 9.08 | 8.84 | 8.93 | 88379手 | 7901万 | -0.08 | -0.89% |
| 2020-11-17 | 8.88 | 9.23 | 8.80 | 9.01 | 132612手 | 11933万 | 0.01 | 0.11% |
| 2020-11-16 | 9.19 | 9.22 | 8.57 | 9.00 | 253912手 | 22403万 | -0.27 | -2.91% |
| 2020-11-13 | 9.12 | 9.31 | 9.10 | 9.27 | 134010手 | 12357万 | 0.21 | 2.32% |
| 2020-11-12 | 9.18 | 9.30 | 8.99 | 9.06 | 93484手 | 8517万 | -0.16 | -1.74% |
| 2020-11-11 | 8.90 | 9.44 | 8.88 | 9.22 | 214246手 | 19805万 | 0.31 | 3.48% |
| 2020-11-10 | 8.90 | 9.08 | 8.81 | 8.91 | 79824手 | 7140万 | 0.01 | 0.11% |
| 2020-11-09 | 9.02 | 9.10 | 8.88 | 8.90 | 105984手 | 9507万 | -0.04 | -0.45% |
| 2020-11-06 | 9.07 | 9.19 | 8.80 | 8.94 | 114044手 | 10203万 | -0.15 | -1.65% |
| 2020-11-05 | 9.33 | 9.38 | 8.98 | 9.09 | 146303手 | 13337万 | -0.09 | -0.98% |
| 2020-11-04 | 9.08 | 9.36 | 9.08 | 9.18 | 147337手 | 13584万 | 0.08 | 0.88% |
| 2020-11-03 | 8.84 | 9.25 | 8.72 | 9.10 | 189968手 | 17166万 | 0.18 | 2.02% |
| 2020-11-02 | 8.19 | 9.03 | 8.01 | 8.92 | 243599手 | 20945万 | 0.71 | 8.65% |
| 2020-10-30 | 8.47 | 8.51 | 8.13 | 8.21 | 108182手 | 8925万 | -0.25 | -2.96% |
| 2020-10-29 | 8.56 | 8.62 | 8.44 | 8.46 | 73518手 | 6239万 | -0.20 | -2.31% |
| 2020-10-28 | 8.53 | 8.67 | 8.52 | 8.66 | 62669手 | 5390万 | 0.14 | 1.64% |
| 2020-10-27 | 8.44 | 8.61 | 8.40 | 8.52 | 60850手 | 5169万 | 0.03 | 0.35% |
| 2020-10-26 | 8.96 | 8.96 | 8.45 | 8.49 | 174014手 | 14956万 | -0.42 | -4.71% |
| 2020-10-23 | 9.04 | 9.10 | 8.90 | 8.91 | 67515手 | 6051万 | -0.14 | -1.55% |
| 2020-10-22 | 9.01 | 9.15 | 8.90 | 9.05 | 78532手 | 7078万 | -0.02 | -0.22% |
| 2020-10-21 | 9.15 | 9.22 | 9.02 | 9.07 | 91968手 | 8370万 | -0.18 | -1.95% |
| 2020-10-20 | 9.14 | 9.32 | 9.05 | 9.25 | 109905手 | 10091万 | 0.14 | 1.54% |
| 2020-10-19 | 9.33 | 9.41 | 9.07 | 9.11 | 114237手 | 10520万 | -0.21 | -2.25% |
| 2020-10-16 | 9.33 | 9.40 | 9.20 | 9.32 | 105480手 | 9797万 | -0.01 | -0.11% |
| 2020-10-15 | 9.75 | 9.75 | 9.28 | 9.33 | 164998手 | 15588万 | -0.27 | -2.81% |
| 2020-10-14 | 9.73 | 9.78 | 9.48 | 9.60 | 136561手 | 13083万 | -0.15 | -1.54% |
| 2020-10-13 | 9.65 | 9.98 | 9.62 | 9.75 | 170658手 | 16701万 | 0.02 | 0.21% |
| 2020-10-12 | 9.69 | 9.78 | 9.56 | 9.73 | 160720手 | 15504万 | 0.09 | 0.93% |
| 2020-10-09 | 9.29 | 9.78 | 9.25 | 9.64 | 170983手 | 16353万 | 0.46 | 5.01% |
| 2020-09-30 | 9.49 | 9.56 | 9.15 | 9.18 | 134405手 | 12458万 | -0.28 | -2.96% |
| 2020-09-29 | 9.01 | 9.68 | 8.98 | 9.46 | 231085手 | 21745万 | 0.54 | 6.05% |
| 2020-09-28 | 9.20 | 9.33 | 8.90 | 8.92 | 169872手 | 15344万 | -0.33 | -3.57% |
| 2020-09-25 | 9.76 | 10.07 | 9.09 | 9.25 | 342142手 | 32139万 | -0.33 | -3.44% |
| 2020-09-24 | 9.98 | 9.98 | 9.57 | 9.58 | 197668手 | 19219万 | -0.42 | -4.20% |
| 2020-09-23 | 10.05 | 10.14 | 9.82 | 10.00 | 169260手 | 16881万 | 0.04 | 0.40% |
| 2020-09-22 | 10.10 | 10.27 | 9.87 | 9.96 | 233195手 | 23354万 | -0.27 | -2.64% |
| 2020-09-21 | 9.78 | 10.45 | 9.63 | 10.23 | 431717手 | 43685万 | 0.45 | 4.60% |
| 2020-09-18 | 9.01 | 9.78 | 9.01 | 9.78 | 477817手 | 45113万 | 0.80 | 8.91% |
| 2020-09-17 | 9.13 | 9.38 | 8.92 | 8.98 | 266298手 | 24354万 | 0.29 | 3.34% |
| 2020-09-16 | 8.79 | 8.79 | 8.43 | 8.69 | 61769手 | 5332万 | -0.04 | -0.46% |
| 2020-09-15 | 8.69 | 8.78 | 8.47 | 8.73 | 74126手 | 6409万 | 0.07 | 0.81% |
| 2020-09-14 | 8.89 | 9.15 | 8.60 | 8.66 | 133649手 | 11753万 | -0.27 | -3.02% |
| 2020-09-11 | 8.74 | 8.94 | 8.73 | 8.93 | 70476手 | 6233万 | 0.09 | 1.02% |
| 2020-09-10 | 8.92 | 9.03 | 8.70 | 8.84 | 129775手 | 11513万 | -0.05 | -0.56% |
| 2020-09-09 | 9.00 | 9.26 | 8.89 | 8.89 | 168029手 | 15196万 | -0.21 | -2.31% |
| 2020-09-08 | 9.03 | 9.19 | 8.83 | 9.10 | 144736手 | 13050万 | 0.06 | 0.66% |
| 2020-09-07 | 9.25 | 9.35 | 8.96 | 9.04 | 168392手 | 15286万 | -0.21 | -2.27% |
| 2020-09-04 | 9.21 | 9.38 | 9.05 | 9.25 | 152689手 | 14046万 | -0.13 | -1.39% |
2319.12 (1.00%)
19664.10 -1.06%
