| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 8.58 | 8.75 | 8.53 | 8.72 | 77652手 | 6742万 | 0.12 | 1.40% |
| 2021-12-02 | 8.74 | 8.80 | 8.56 | 8.60 | 75092手 | 6487万 | -0.14 | -1.60% |
| 2021-12-01 | 8.46 | 8.77 | 8.46 | 8.74 | 113964手 | 9866万 | 0.18 | 2.10% |
| 2021-11-30 | 8.52 | 8.59 | 8.41 | 8.56 | 73517手 | 6259万 | 0.10 | 1.18% |
| 2021-11-29 | 8.43 | 8.52 | 8.32 | 8.46 | 77634手 | 6529万 | -0.15 | -1.74% |
| 2021-11-26 | 8.53 | 8.75 | 8.41 | 8.61 | 102101手 | 8793万 | 0.13 | 1.53% |
| 2021-11-25 | 8.53 | 8.60 | 8.44 | 8.48 | 60754手 | 5172万 | -0.08 | -0.94% |
| 2021-11-24 | 8.69 | 8.83 | 8.55 | 8.56 | 67955手 | 5850万 | -0.09 | -1.04% |
| 2021-11-23 | 8.60 | 8.65 | 8.50 | 8.65 | 70129手 | 6014万 | 0.05 | 0.58% |
| 2021-11-22 | 8.46 | 8.65 | 8.33 | 8.60 | 88770手 | 7554万 | 0.10 | 1.18% |
| 2021-11-19 | 8.62 | 8.62 | 8.41 | 8.50 | 74573手 | 6328万 | -0.13 | -1.51% |
| 2021-11-18 | 8.50 | 8.64 | 8.44 | 8.63 | 116020手 | 9942万 | 0.13 | 1.53% |
| 2021-11-17 | 8.30 | 8.50 | 8.29 | 8.50 | 82412手 | 6946万 | 0.20 | 2.41% |
| 2021-11-16 | 8.48 | 8.50 | 8.30 | 8.30 | 81525手 | 6829万 | -0.20 | -2.35% |
| 2021-11-15 | 8.69 | 8.69 | 8.35 | 8.50 | 114507手 | 9750万 | -0.03 | -0.35% |
| 2021-11-12 | 8.43 | 8.56 | 8.35 | 8.53 | 122462手 | 10346万 | 0.18 | 2.16% |
| 2021-11-11 | 8.30 | 8.59 | 8.30 | 8.35 | 118548手 | 9966万 | -0.02 | -0.24% |
| 2021-11-10 | 8.31 | 8.52 | 8.21 | 8.37 | 151502手 | 12590万 | -0.18 | -2.10% |
| 2021-11-09 | 8.50 | 9.08 | 8.42 | 8.55 | 276480手 | 23950万 | 0.22 | 2.64% |
| 2021-11-08 | 7.85 | 8.33 | 7.85 | 8.33 | 119701手 | 9808万 | 0.76 | 10.04% |
| 2021-11-05 | 7.72 | 7.77 | 7.55 | 7.57 | 51629手 | 3930万 | -0.14 | -1.82% |
| 2021-11-04 | 7.69 | 7.76 | 7.68 | 7.71 | 41030手 | 3168万 | 0.02 | 0.26% |
| 2021-11-03 | 7.52 | 7.72 | 7.50 | 7.69 | 58816手 | 4466万 | 0.13 | 1.72% |
| 2021-11-02 | 7.84 | 7.92 | 7.46 | 7.56 | 92836手 | 7109万 | -0.28 | -3.57% |
| 2021-11-01 | 7.67 | 7.85 | 7.63 | 7.84 | 80779手 | 6281万 | 0.18 | 2.35% |
| 2021-10-29 | 7.59 | 7.72 | 7.46 | 7.66 | 75317手 | 5737万 | 0.07 | 0.92% |
| 2021-10-28 | 7.88 | 7.97 | 7.57 | 7.59 | 97463手 | 7523万 | -0.33 | -4.17% |
| 2021-10-27 | 8.24 | 8.24 | 7.83 | 7.92 | 127234手 | 10156万 | -0.32 | -3.88% |
| 2021-10-26 | 8.61 | 8.71 | 8.15 | 8.24 | 143629手 | 12011万 | -0.37 | -4.30% |
| 2021-10-25 | 8.50 | 8.67 | 8.35 | 8.61 | 68395手 | 5855万 | 0.11 | 1.29% |
| 2021-10-22 | 8.71 | 8.80 | 8.50 | 8.50 | 95601手 | 8180万 | -0.21 | -2.41% |
| 2021-10-21 | 9.07 | 9.07 | 8.63 | 8.71 | 150996手 | 13328万 | -0.37 | -4.08% |
| 2021-10-20 | 9.03 | 9.18 | 8.91 | 9.08 | 68498手 | 6203万 | 0.05 | 0.55% |
| 2021-10-19 | 9.05 | 9.10 | 8.97 | 9.03 | 65956手 | 5952万 | -0.12 | -1.31% |
| 2021-10-18 | 9.05 | 9.16 | 8.95 | 9.15 | 74312手 | 6740万 | 0.07 | 0.77% |
| 2021-10-15 | 9.12 | 9.40 | 9.05 | 9.08 | 88250手 | 8124万 | -0.12 | -1.30% |
| 2021-10-14 | 9.08 | 9.20 | 8.94 | 9.20 | 69979手 | 6371万 | 0.15 | 1.66% |
| 2021-10-13 | 9.36 | 9.37 | 8.86 | 9.05 | 115752手 | 10478万 | -0.20 | -2.16% |
| 2021-10-12 | 9.37 | 9.70 | 9.13 | 9.25 | 153830手 | 14401万 | -0.26 | -2.73% |
| 2021-10-11 | 10.27 | 10.30 | 9.45 | 9.51 | 246574手 | 24153万 | -0.86 | -8.29% |
| 2021-10-08 | 10.28 | 10.85 | 10.18 | 10.37 | 234093手 | 24554万 | 0.15 | 1.47% |
| 2021-09-30 | 10.38 | 10.43 | 10.01 | 10.22 | 229502手 | 23412万 | -0.13 | -1.26% |
| 2021-09-29 | 9.91 | 10.50 | 9.62 | 10.35 | 338977手 | 34606万 | 0.32 | 3.19% |
| 2021-09-28 | 9.99 | 10.34 | 9.81 | 10.03 | 196453手 | 19678万 | -0.15 | -1.47% |
| 2021-09-27 | 9.85 | 10.18 | 9.69 | 10.18 | 242721手 | 24163万 | 0.30 | 3.04% |
| 2021-09-24 | 10.01 | 10.18 | 9.77 | 9.88 | 239838手 | 23896万 | -0.17 | -1.69% |
| 2021-09-23 | 9.40 | 10.31 | 9.40 | 10.05 | 309204手 | 30708万 | 0.68 | 7.26% |
| 2021-09-22 | 9.08 | 9.39 | 9.01 | 9.37 | 77005手 | 7140万 | 0.18 | 1.96% |
| 2021-09-17 | 8.95 | 9.28 | 8.95 | 9.19 | 68079手 | 6236万 | 0.09 | 0.99% |
| 2021-09-16 | 9.44 | 9.54 | 9.08 | 9.10 | 109932手 | 10186万 | -0.42 | -4.41% |
| 2021-09-15 | 9.35 | 9.52 | 9.30 | 9.52 | 85962手 | 8095万 | 0.07 | 0.74% |
| 2021-09-14 | 9.93 | 9.93 | 9.40 | 9.45 | 176239手 | 16924万 | -0.53 | -5.31% |
| 2021-09-13 | 10.45 | 10.45 | 9.85 | 9.98 | 263985手 | 26457万 | -0.17 | -1.68% |
| 2021-09-10 | 9.87 | 10.18 | 9.70 | 10.15 | 311872手 | 31092万 | 0.44 | 4.53% |
| 2021-09-09 | 9.54 | 9.84 | 9.52 | 9.71 | 179141手 | 17383万 | 0.08 | 0.83% |
| 2021-09-08 | 9.39 | 9.69 | 9.31 | 9.63 | 190551手 | 18253万 | 0.24 | 2.56% |
| 2021-09-07 | 9.37 | 9.46 | 9.26 | 9.39 | 97648手 | 9138万 | -0.01 | -0.11% |
| 2021-09-06 | 9.38 | 9.70 | 9.23 | 9.40 | 136861手 | 12850万 | -0.08 | -0.84% |
| 2021-09-03 | 9.60 | 9.74 | 9.38 | 9.48 | 178361手 | 16993万 | -0.04 | -0.42% |
| 2021-09-02 | 9.28 | 9.58 | 9.06 | 9.52 | 193518手 | 18209万 | 0.24 | 2.59% |
| 2021-09-01 | 9.47 | 9.60 | 9.22 | 9.28 | 201741手 | 18936万 | -0.18 | -1.90% |
| 2021-08-31 | 8.88 | 9.48 | 8.88 | 9.46 | 278536手 | 25996万 | 0.54 | 6.05% |
| 2021-08-30 | 9.02 | 9.11 | 8.85 | 8.92 | 117767手 | 10544万 | -0.14 | -1.54% |
| 2021-08-27 | 9.10 | 9.30 | 8.91 | 9.06 | 115206手 | 10472万 | -0.05 | -0.55% |
| 2021-08-26 | 9.30 | 9.31 | 9.06 | 9.11 | 98265手 | 8999万 | -0.18 | -1.94% |
| 2021-08-25 | 9.19 | 9.41 | 9.19 | 9.29 | 107848手 | 10023万 | 0.14 | 1.53% |
| 2021-08-24 | 9.13 | 9.15 | 9.03 | 9.15 | 78798手 | 7164万 | 0.03 | 0.33% |
| 2021-08-23 | 9.00 | 9.12 | 8.96 | 9.12 | 79108手 | 7183万 | 0.05 | 0.55% |
| 2021-08-20 | 8.89 | 9.09 | 8.74 | 9.07 | 87856手 | 7846万 | 0.18 | 2.02% |
| 2021-08-19 | 8.99 | 8.99 | 8.82 | 8.89 | 53509手 | 4751万 | -0.06 | -0.67% |
| 2021-08-18 | 8.76 | 9.04 | 8.75 | 8.95 | 76724手 | 6857万 | 0.13 | 1.47% |
| 2021-08-17 | 9.10 | 9.21 | 8.81 | 8.82 | 133133手 | 11982万 | -0.34 | -3.71% |
| 2021-08-16 | 9.13 | 9.28 | 9.05 | 9.16 | 85650手 | 7863万 | -0.03 | -0.33% |
| 2021-08-13 | 9.40 | 9.40 | 9.12 | 9.19 | 152564手 | 14074万 | -0.22 | -2.34% |
| 2021-08-12 | 9.74 | 9.74 | 9.37 | 9.41 | 167302手 | 15871万 | -0.39 | -3.98% |
| 2021-08-11 | 9.46 | 9.84 | 9.32 | 9.80 | 208981手 | 20088万 | 0.35 | 3.70% |
| 2021-08-10 | 9.41 | 9.61 | 9.33 | 9.45 | 115948手 | 10971万 | 0.04 | 0.42% |
| 2021-08-09 | 9.38 | 9.68 | 9.31 | 9.41 | 101612手 | 9577万 | -0.02 | -0.21% |
| 2021-08-06 | 9.38 | 9.45 | 9.20 | 9.43 | 103225手 | 9632万 | 0.01 | 0.11% |
| 2021-08-05 | 9.57 | 9.60 | 9.27 | 9.42 | 115510手 | 10881万 | -0.15 | -1.57% |
| 2021-08-04 | 9.49 | 9.62 | 9.35 | 9.57 | 109961手 | 10471万 | 0.04 | 0.42% |
| 2021-08-03 | 9.62 | 9.66 | 9.34 | 9.53 | 131351手 | 12499万 | -0.08 | -0.83% |
| 2021-08-02 | 9.23 | 9.69 | 9.15 | 9.61 | 167435手 | 15900万 | 0.39 | 4.23% |
| 2021-07-30 | 9.13 | 9.31 | 9.05 | 9.22 | 138476手 | 12708万 | 0.05 | 0.55% |
| 2021-07-29 | 8.76 | 9.28 | 8.76 | 9.17 | 181646手 | 16488万 | 0.48 | 5.52% |
| 2021-07-28 | 9.39 | 9.40 | 8.60 | 8.69 | 214353手 | 19018万 | -0.86 | -9.01% |
| 2021-07-27 | 10.10 | 10.26 | 9.41 | 9.55 | 226280手 | 22269万 | -0.57 | -5.63% |
| 2021-07-26 | 10.16 | 10.48 | 9.91 | 10.12 | 184588手 | 18833万 | -0.18 | -1.75% |
| 2021-07-23 | 10.80 | 10.80 | 10.28 | 10.30 | 245374手 | 25668万 | -0.54 | -4.98% |
| 2021-07-22 | 10.67 | 10.99 | 10.37 | 10.84 | 335607手 | 36103万 | 0.15 | 1.40% |
| 2021-07-21 | 10.24 | 10.71 | 10.15 | 10.69 | 307892手 | 32140万 | 0.45 | 4.39% |
| 2021-07-20 | 10.42 | 10.45 | 10.11 | 10.24 | 252107手 | 25757万 | -0.40 | -3.76% |
| 2021-07-19 | 10.52 | 10.68 | 10.22 | 10.64 | 261145手 | 27254万 | 0.14 | 1.33% |
| 2021-07-16 | 11.03 | 11.17 | 10.48 | 10.50 | 391919手 | 42087万 | -0.43 | -3.93% |
| 2021-07-15 | 10.88 | 11.29 | 10.50 | 10.93 | 510117手 | 55864万 | 0.54 | 5.20% |
| 2021-07-14 | 10.60 | 10.98 | 10.09 | 10.39 | 582272手 | 61167万 | 0.30 | 2.97% |
| 2021-07-13 | 9.17 | 10.09 | 9.04 | 10.09 | 313633手 | 30381万 | 0.92 | 10.03% |
| 2021-07-12 | 9.31 | 9.33 | 9.07 | 9.17 | 114300手 | 10485万 | -0.13 | -1.40% |
| 2021-07-09 | 9.20 | 9.39 | 9.10 | 9.30 | 122078手 | 11303万 | -0.13 | -1.38% |
| 2021-07-08 | 9.45 | 9.65 | 9.30 | 9.43 | 170669手 | 16182万 | 0.16 | 1.73% |
| 2021-07-07 | 9.40 | 9.50 | 9.22 | 9.27 | 126023手 | 11780万 | -0.11 | -1.17% |
| 2021-07-06 | 9.01 | 9.40 | 8.91 | 9.38 | 178772手 | 16480万 | 0.38 | 4.22% |
| 2021-07-05 | 8.75 | 9.00 | 8.58 | 9.00 | 99792手 | 8835万 | 0.22 | 2.51% |
| 2021-07-02 | 8.78 | 8.91 | 8.68 | 8.78 | 71730手 | 6310万 | 0.03 | 0.34% |
| 2021-07-01 | 9.04 | 9.08 | 8.75 | 8.75 | 107283手 | 9507万 | -0.27 | -2.99% |
| 2021-06-30 | 9.12 | 9.17 | 9.00 | 9.02 | 82082手 | 7415万 | -0.10 | -1.10% |
| 2021-06-29 | 9.31 | 9.31 | 9.05 | 9.12 | 119818手 | 10969万 | -0.28 | -2.98% |
| 2021-06-28 | 9.48 | 9.55 | 9.34 | 9.40 | 109187手 | 10267万 | -0.08 | -0.84% |
| 2021-06-25 | 9.40 | 9.55 | 9.25 | 9.48 | 131412手 | 12328万 | 0.05 | 0.53% |
| 2021-06-24 | 9.74 | 9.81 | 9.41 | 9.43 | 152007手 | 14494万 | -0.30 | -3.08% |
| 2021-06-23 | 9.80 | 10.19 | 9.71 | 9.73 | 210435手 | 20845万 | -0.09 | -0.92% |
| 2021-06-22 | 9.69 | 10.09 | 9.40 | 9.82 | 252208手 | 24444万 | 0.10 | 1.03% |
| 2021-06-21 | 9.38 | 9.82 | 9.33 | 9.72 | 200281手 | 19313万 | 0.43 | 4.63% |
| 2021-06-18 | 9.13 | 9.33 | 8.90 | 9.29 | 145879手 | 13322万 | 0.14 | 1.53% |
| 2021-06-17 | 9.20 | 9.26 | 9.04 | 9.15 | 113473手 | 10385万 | 0.04 | 0.44% |
| 2021-06-16 | 9.79 | 9.79 | 9.04 | 9.11 | 200533手 | 18587万 | -0.60 | -6.18% |
| 2021-06-15 | 9.94 | 10.27 | 9.59 | 9.71 | 192099手 | 18935万 | -0.17 | -1.72% |
| 2021-06-11 | 9.50 | 10.10 | 9.46 | 9.88 | 297820手 | 29503万 | 0.31 | 3.24% |
| 2021-06-10 | 9.49 | 9.63 | 9.22 | 9.57 | 252842手 | 23845万 | 0.14 | 1.49% |
| 2021-06-09 | 9.83 | 9.84 | 9.39 | 9.43 | 275507手 | 26438万 | -0.42 | -4.26% |
| 2021-06-08 | 10.24 | 10.35 | 9.56 | 9.85 | 272787手 | 27176万 | -0.35 | -3.43% |
| 2021-06-07 | 10.01 | 10.40 | 10.00 | 10.20 | 226128手 | 22985万 | -0.07 | -0.68% |
2319.12 (1.00%)
19664.10 -1.06%
