| 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 | 4.93 | 4.94 | 4.86 | 4.86 | 86714手 | 4244万 | -0.06 | -1.22% |
| 2021-09-23 | 4.81 | 4.92 | 4.79 | 4.92 | 105108手 | 5130万 | 0.11 | 2.29% |
| 2021-09-22 | 4.74 | 4.83 | 4.72 | 4.81 | 69541手 | 3316万 | 0.03 | 0.63% |
| 2021-09-17 | 4.84 | 4.87 | 4.70 | 4.78 | 116755手 | 5565万 | -0.06 | -1.24% |
| 2021-09-16 | 4.86 | 4.91 | 4.83 | 4.84 | 89257手 | 4355万 | -0.09 | -1.83% |
| 2021-09-15 | 4.90 | 4.96 | 4.86 | 4.93 | 79454手 | 3904万 | 0.00 | 0.00% |
| 2021-09-14 | 5.03 | 5.05 | 4.91 | 4.93 | 114962手 | 5713万 | -0.11 | -2.18% |
| 2021-09-13 | 4.97 | 5.04 | 4.95 | 5.04 | 104006手 | 5206万 | 0.06 | 1.21% |
| 2021-09-10 | 5.00 | 5.06 | 4.92 | 4.98 | 159662手 | 7969万 | 0.01 | 0.20% |
| 2021-09-09 | 4.93 | 5.10 | 4.89 | 4.97 | 297634手 | 14948万 | 0.06 | 1.22% |
| 2021-09-08 | 4.78 | 4.92 | 4.77 | 4.91 | 165919手 | 8090万 | 0.13 | 2.72% |
| 2021-09-07 | 4.77 | 4.80 | 4.76 | 4.78 | 82860手 | 3961万 | 0.01 | 0.21% |
| 2021-09-06 | 4.72 | 4.82 | 4.72 | 4.77 | 73249手 | 3502万 | 0.03 | 0.63% |
| 2021-09-03 | 4.68 | 4.78 | 4.68 | 4.74 | 97644手 | 4624万 | 0.04 | 0.85% |
| 2021-09-02 | 4.70 | 4.71 | 4.65 | 4.70 | 74973手 | 3507万 | 0.02 | 0.43% |
| 2021-09-01 | 4.57 | 4.71 | 4.55 | 4.68 | 130738手 | 6054万 | 0.11 | 2.41% |
| 2021-08-31 | 4.55 | 4.60 | 4.53 | 4.57 | 67447手 | 3072万 | 0.02 | 0.44% |
| 2021-08-30 | 4.62 | 4.65 | 4.54 | 4.55 | 113297手 | 5189万 | -0.11 | -2.36% |
| 2021-08-27 | 4.69 | 4.69 | 4.61 | 4.66 | 69786手 | 3238万 | -0.01 | -0.21% |
| 2021-08-26 | 4.69 | 4.70 | 4.65 | 4.67 | 68750手 | 3211万 | -0.03 | -0.64% |
| 2021-08-25 | 4.69 | 4.72 | 4.68 | 4.70 | 55533手 | 2612万 | 0.00 | 0.00% |
| 2021-08-24 | 4.74 | 4.76 | 4.68 | 4.70 | 77972手 | 3671万 | -0.04 | -0.84% |
| 2021-08-23 | 4.69 | 4.79 | 4.66 | 4.74 | 87567手 | 4159万 | 0.05 | 1.07% |
| 2021-08-20 | 4.70 | 4.79 | 4.63 | 4.69 | 118068手 | 5539万 | -0.03 | -0.64% |
| 2021-08-19 | 4.73 | 4.78 | 4.67 | 4.72 | 108289手 | 5115万 | -0.03 | -0.63% |
| 2021-08-18 | 4.79 | 4.81 | 4.71 | 4.75 | 104213手 | 4950万 | 0.00 | 0.00% |
| 2021-08-17 | 4.79 | 4.85 | 4.74 | 4.75 | 188518手 | 9024万 | -0.15 | -3.06% |
| 2021-08-16 | 4.84 | 5.02 | 4.84 | 4.90 | 183395手 | 9075万 | 0.07 | 1.45% |
| 2021-08-13 | 4.82 | 4.88 | 4.80 | 4.83 | 105389手 | 5102万 | 0.02 | 0.42% |
| 2021-08-12 | 4.77 | 4.83 | 4.76 | 4.81 | 105078手 | 5036万 | 0.04 | 0.84% |
| 2021-08-11 | 4.84 | 4.84 | 4.77 | 4.77 | 100974手 | 4841万 | -0.05 | -1.04% |
| 2021-08-10 | 4.72 | 4.82 | 4.68 | 4.82 | 132631手 | 6329万 | 0.09 | 1.90% |
| 2021-08-09 | 4.58 | 4.76 | 4.56 | 4.73 | 145711手 | 6851万 | 0.15 | 3.27% |
| 2021-08-06 | 4.62 | 4.63 | 4.55 | 4.58 | 84224手 | 3858万 | -0.03 | -0.65% |
| 2021-08-05 | 4.65 | 4.70 | 4.61 | 4.61 | 97208手 | 4516万 | -0.05 | -1.07% |
| 2021-08-04 | 4.67 | 4.75 | 4.60 | 4.66 | 101828手 | 4753万 | -0.03 | -0.64% |
| 2021-08-03 | 4.68 | 4.74 | 4.65 | 4.69 | 136306手 | 6393万 | 0.01 | 0.21% |
| 2021-08-02 | 4.53 | 4.74 | 4.46 | 4.68 | 170692手 | 7864万 | 0.14 | 3.08% |
| 2021-07-30 | 4.54 | 4.57 | 4.49 | 4.54 | 85638手 | 3875万 | -0.03 | -0.66% |
| 2021-07-29 | 4.58 | 4.64 | 4.53 | 4.57 | 93768手 | 4281万 | -0.02 | -0.44% |
| 2021-07-28 | 4.51 | 4.59 | 4.42 | 4.59 | 108945手 | 4927万 | 0.08 | 1.77% |
| 2021-07-27 | 4.54 | 4.64 | 4.50 | 4.51 | 130025手 | 5914万 | -0.03 | -0.66% |
| 2021-07-26 | 4.67 | 4.67 | 4.52 | 4.54 | 142331手 | 6512万 | -0.14 | -2.99% |
| 2021-07-23 | 4.79 | 4.80 | 4.68 | 4.68 | 111716手 | 5262万 | -0.12 | -2.50% |
| 2021-07-22 | 4.82 | 4.84 | 4.79 | 4.80 | 67160手 | 3227万 | -0.02 | -0.41% |
| 2021-07-21 | 4.79 | 4.87 | 4.78 | 4.82 | 105869手 | 5115万 | 0.04 | 0.84% |
| 2021-07-20 | 4.71 | 4.80 | 4.71 | 4.78 | 97123手 | 4617万 | 0.04 | 0.84% |
| 2021-07-19 | 4.73 | 4.82 | 4.67 | 4.74 | 140983手 | 6680万 | -0.03 | -0.63% |
| 2021-07-16 | 4.88 | 4.89 | 4.74 | 4.77 | 186166手 | 8947万 | -0.11 | -2.25% |
| 2021-07-15 | 4.96 | 5.00 | 4.86 | 4.88 | 171565手 | 8418万 | -0.10 | -2.01% |
| 2021-07-14 | 5.06 | 5.06 | 4.98 | 4.98 | 116277手 | 5818万 | -0.08 | -1.58% |
| 2021-07-13 | 5.05 | 5.07 | 4.99 | 5.06 | 98929手 | 4974万 | 0.01 | 0.20% |
| 2021-07-12 | 5.07 | 5.09 | 5.04 | 5.05 | 72031手 | 3648万 | 0.00 | 0.00% |
| 2021-07-09 | 5.11 | 5.12 | 4.99 | 5.05 | 121428手 | 6115万 | -0.08 | -1.56% |
| 2021-07-08 | 5.20 | 5.20 | 5.11 | 5.13 | 70153手 | 3604万 | -0.05 | -0.96% |
| 2021-07-07 | 5.17 | 5.23 | 5.15 | 5.18 | 81108手 | 4205万 | 0.00 | 0.00% |
| 2021-07-06 | 5.13 | 5.18 | 5.10 | 5.18 | 73564手 | 3784万 | 0.06 | 1.17% |
| 2021-07-05 | 5.13 | 5.16 | 5.11 | 5.12 | 62667手 | 3216万 | -0.02 | -0.39% |
| 2021-07-02 | 5.17 | 5.23 | 5.13 | 5.14 | 89775手 | 4640万 | -0.04 | -0.77% |
| 2021-07-01 | 5.14 | 5.24 | 5.11 | 5.18 | 142751手 | 7415万 | 0.04 | 0.78% |
| 2021-06-30 | 5.13 | 5.16 | 5.10 | 5.14 | 91185手 | 4670万 | 0.02 | 0.39% |
| 2021-06-29 | 5.17 | 5.20 | 5.11 | 5.12 | 111267手 | 5723万 | -0.05 | -0.97% |
| 2021-06-28 | 5.20 | 5.22 | 5.16 | 5.17 | 88221手 | 4571万 | -0.04 | -0.77% |
| 2021-06-25 | 5.18 | 5.24 | 5.15 | 5.21 | 119620手 | 6200万 | -0.01 | -0.19% |
| 2021-06-24 | 5.18 | 5.23 | 5.10 | 5.22 | 186521手 | 9616万 | 0.02 | 0.39% |
| 2021-06-23 | 5.28 | 5.29 | 5.17 | 5.20 | 155187手 | 8090万 | -0.09 | -1.70% |
| 2021-06-22 | 5.30 | 5.37 | 5.26 | 5.29 | 155396手 | 8246万 | -0.02 | -0.38% |
| 2021-06-21 | 5.30 | 5.34 | 5.28 | 5.31 | 110089手 | 5828万 | -0.03 | -0.56% |
| 2021-06-18 | 5.48 | 5.49 | 5.26 | 5.34 | 223090手 | 11892万 | -0.15 | -2.73% |
| 2021-06-17 | 5.60 | 5.62 | 5.46 | 5.49 | 126001手 | 6949万 | -0.11 | -1.96% |
| 2021-06-16 | 5.67 | 5.72 | 5.58 | 5.60 | 97728手 | 5511万 | -0.07 | -1.24% |
| 2021-06-15 | 5.82 | 5.82 | 5.63 | 5.67 | 125203手 | 7142万 | -0.13 | -2.24% |
| 2021-06-11 | 5.87 | 5.87 | 5.80 | 5.80 | 109993手 | 6393万 | -0.07 | -1.19% |
| 2021-06-10 | 5.89 | 5.89 | 5.84 | 5.87 | 58222手 | 3410万 | -0.02 | -0.34% |
| 2021-06-09 | 5.87 | 5.90 | 5.85 | 5.89 | 50420手 | 2961万 | 0.01 | 0.17% |
| 2021-06-08 | 5.85 | 5.95 | 5.85 | 5.88 | 90388手 | 5331万 | 0.02 | 0.34% |
| 2021-06-07 | 5.88 | 5.89 | 5.84 | 5.86 | 63529手 | 3723万 | -0.02 | -0.34% |
| 2021-06-04 | 5.91 | 5.95 | 5.87 | 5.88 | 96293手 | 5684万 | -0.05 | -0.84% |
| 2021-06-03 | 5.96 | 5.98 | 5.92 | 5.93 | 62953手 | 3739万 | -0.02 | -0.34% |
| 2021-06-02 | 6.00 | 6.01 | 5.94 | 5.95 | 68483手 | 4080万 | -0.04 | -0.67% |
| 2021-06-01 | 6.00 | 6.02 | 5.96 | 5.99 | 66715手 | 3991万 | 0.02 | 0.34% |
| 2021-05-31 | 5.97 | 6.05 | 5.96 | 5.97 | 86633手 | 5179万 | -0.02 | -0.33% |
| 2021-05-28 | 6.05 | 6.08 | 5.98 | 5.99 | 78425手 | 4719万 | -0.07 | -1.16% |
| 2021-05-27 | 6.07 | 6.09 | 6.03 | 6.06 | 57936手 | 3510万 | -0.01 | -0.17% |
| 2021-05-26 | 6.04 | 6.12 | 6.01 | 6.07 | 112945手 | 6847万 | 0.02 | 0.33% |
| 2021-05-25 | 5.88 | 6.19 | 5.88 | 6.05 | 181973手 | 11000万 | 0.16 | 2.72% |
| 2021-05-24 | 5.94 | 5.99 | 5.79 | 5.89 | 119085手 | 7027万 | -0.06 | -1.01% |
| 2021-05-21 | 5.95 | 5.97 | 5.94 | 5.95 | 46571手 | 2772万 | 0.00 | 0.00% |
| 2021-05-20 | 5.94 | 5.97 | 5.92 | 5.95 | 43239手 | 2572万 | 0.00 | 0.00% |
| 2021-05-19 | 5.99 | 6.00 | 5.93 | 5.95 | 67148手 | 3995万 | -0.04 | -0.67% |
| 2021-05-18 | 6.02 | 6.03 | 5.95 | 5.99 | 98633手 | 5907万 | -0.02 | -0.33% |
| 2021-05-17 | 6.09 | 6.09 | 5.98 | 6.01 | 83357手 | 5019万 | -0.09 | -1.48% |
| 2021-05-14 | 6.17 | 6.20 | 6.07 | 6.10 | 224189手 | 13671万 | -0.11 | -1.77% |
| 2021-05-13 | 6.11 | 6.30 | 6.09 | 6.21 | 211560手 | 13093万 | 0.09 | 1.47% |
| 2021-05-12 | 6.06 | 6.16 | 6.03 | 6.12 | 106470手 | 6491万 | 0.03 | 0.49% |
| 2021-05-11 | 6.00 | 6.11 | 5.90 | 6.09 | 80939手 | 4862万 | 0.09 | 1.50% |
| 2021-05-10 | 6.04 | 6.10 | 5.95 | 6.00 | 104432手 | 6296万 | -0.06 | -0.99% |
| 2021-05-07 | 6.06 | 6.09 | 6.02 | 6.06 | 59198手 | 3578万 | 0.00 | 0.00% |
| 2021-05-06 | 6.10 | 6.11 | 6.02 | 6.06 | 60312手 | 3651万 | -0.04 | -0.66% |
| 2021-04-30 | 5.98 | 6.11 | 5.96 | 6.10 | 125250手 | 7582万 | 0.11 | 1.84% |
| 2021-04-29 | 5.94 | 6.00 | 5.89 | 5.99 | 80837手 | 4822万 | 0.04 | 0.67% |
| 2021-04-28 | 5.95 | 6.01 | 5.81 | 5.95 | 141540手 | 8351万 | -0.02 | -0.34% |
| 2021-04-27 | 6.00 | 6.00 | 5.93 | 5.97 | 78562手 | 4682万 | -0.04 | -0.67% |
| 2021-04-26 | 6.02 | 6.08 | 5.98 | 6.01 | 98906手 | 5952万 | -0.02 | -0.33% |
| 2021-04-23 | 6.15 | 6.18 | 6.02 | 6.03 | 173436手 | 10518万 | -0.16 | -2.58% |
| 2021-04-22 | 6.25 | 6.28 | 6.18 | 6.19 | 109155手 | 6793万 | -0.09 | -1.43% |
| 2021-04-21 | 6.22 | 6.44 | 6.19 | 6.28 | 260523手 | 16519万 | -0.02 | -0.32% |
| 2021-04-20 | 6.27 | 6.30 | 6.10 | 6.30 | 198449手 | 12325万 | 0.02 | 0.32% |
| 2021-04-19 | 6.36 | 6.44 | 6.26 | 6.28 | 199127手 | 12560万 | -0.04 | -0.63% |
| 2021-04-16 | 6.15 | 6.43 | 6.13 | 6.32 | 229091手 | 14476万 | 0.07 | 1.12% |
| 2021-04-15 | 6.28 | 6.39 | 6.21 | 6.25 | 206419手 | 12996万 | -0.10 | -1.57% |
| 2021-04-14 | 6.10 | 6.36 | 6.01 | 6.35 | 283024手 | 17712万 | 0.23 | 3.76% |
| 2021-04-13 | 6.19 | 6.25 | 6.10 | 6.12 | 116168手 | 7149万 | -0.13 | -2.08% |
| 2021-04-12 | 6.37 | 6.38 | 6.20 | 6.25 | 144450手 | 9038万 | -0.06 | -0.95% |
| 2021-04-09 | 6.25 | 6.37 | 6.20 | 6.31 | 183112手 | 11520万 | 0.04 | 0.64% |
| 2021-04-08 | 6.12 | 6.31 | 6.12 | 6.27 | 200723手 | 12547万 | 0.12 | 1.95% |
| 2021-04-07 | 6.18 | 6.21 | 6.10 | 6.15 | 85578手 | 5255万 | -0.03 | -0.48% |
| 2021-04-06 | 6.08 | 6.21 | 6.05 | 6.18 | 126350手 | 7760万 | 0.11 | 1.81% |
| 2021-04-02 | 6.12 | 6.14 | 6.03 | 6.07 | 87513手 | 5294万 | -0.03 | -0.49% |
| 2021-04-01 | 6.02 | 6.13 | 5.99 | 6.10 | 138871手 | 8434万 | 0.13 | 2.18% |
| 2021-03-31 | 5.91 | 5.98 | 5.89 | 5.97 | 49242手 | 2927万 | 0.05 | 0.84% |
| 2021-03-30 | 6.02 | 6.02 | 5.88 | 5.92 | 102523手 | 6077万 | -0.11 | -1.82% |
| 2021-03-29 | 6.02 | 6.08 | 6.02 | 6.03 | 56959手 | 3440万 | -0.01 | -0.17% |
| 2021-03-26 | 6.02 | 6.06 | 6.00 | 6.04 | 60638手 | 3656万 | 0.03 | 0.50% |
| 2021-03-25 | 6.04 | 6.08 | 6.00 | 6.01 | 63098手 | 3803万 | -0.04 | -0.66% |
2319.12 (1.00%)
19664.10 -1.06%
