| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 7.23 | 7.39 | 7.06 | 7.17 | 33286手 | 2395万 | -0.03 | -0.42% |
| 2021-02-23 | 7.21 | 7.32 | 7.05 | 7.20 | 34008手 | 2446万 | -0.02 | -0.28% |
| 2021-02-22 | 7.19 | 7.48 | 7.19 | 7.22 | 40682手 | 2991万 | 0.02 | 0.28% |
| 2021-02-19 | 6.90 | 7.26 | 6.89 | 7.20 | 26425手 | 1892万 | 0.27 | 3.90% |
| 2021-02-18 | 6.70 | 7.07 | 6.70 | 6.93 | 22166手 | 1536万 | 0.25 | 3.74% |
| 2021-02-10 | 6.69 | 6.80 | 6.59 | 6.68 | 14517手 | 969万 | 0.05 | 0.75% |
| 2021-02-09 | 6.54 | 6.73 | 6.47 | 6.63 | 18615手 | 1233万 | 0.09 | 1.38% |
| 2021-02-08 | 6.71 | 6.85 | 6.45 | 6.54 | 35282手 | 2328万 | -0.27 | -3.96% |
| 2021-02-05 | 6.70 | 6.97 | 6.65 | 6.81 | 22892手 | 1565万 | 0.05 | 0.74% |
| 2021-02-04 | 6.84 | 6.90 | 6.70 | 6.76 | 20653手 | 1402万 | -0.08 | -1.17% |
| 2021-02-03 | 7.02 | 7.02 | 6.74 | 6.84 | 29861手 | 2045万 | -0.13 | -1.86% |
| 2021-02-02 | 7.08 | 7.16 | 6.82 | 6.97 | 27369手 | 1916万 | -0.07 | -0.99% |
| 2021-02-01 | 7.30 | 7.31 | 7.00 | 7.04 | 31160手 | 2225万 | -0.09 | -1.26% |
| 2021-01-29 | 7.32 | 7.43 | 7.01 | 7.13 | 35478手 | 2542万 | 0.02 | 0.28% |
| 2021-01-28 | 7.55 | 7.77 | 7.08 | 7.11 | 61508手 | 4535万 | -0.30 | -4.05% |
| 2021-01-27 | 6.93 | 7.41 | 6.86 | 7.41 | 52197手 | 3728万 | 0.67 | 9.94% |
| 2021-01-26 | 6.78 | 7.00 | 6.60 | 6.74 | 56610手 | 3831万 | -0.22 | -3.16% |
| 2021-01-25 | 7.14 | 7.36 | 6.94 | 6.96 | 101965手 | 7211万 | -0.75 | -9.73% |
| 2021-01-22 | 8.65 | 8.98 | 7.71 | 7.71 | 161523手 | 13120万 | -0.86 | -10.04% |
| 2021-01-21 | 8.52 | 8.57 | 8.03 | 8.57 | 116344手 | 9819万 | 0.78 | 10.01% |
| 2021-01-20 | 7.79 | 7.79 | 7.79 | 7.79 | 14178手 | 1104万 | 0.71 | 10.03% |
| 2021-01-19 | 6.82 | 7.15 | 6.82 | 7.08 | 23963手 | 1680万 | 0.23 | 3.36% |
| 2021-01-18 | 6.79 | 6.98 | 6.78 | 6.85 | 13002手 | 894万 | 0.08 | 1.18% |
| 2021-01-15 | 6.71 | 6.97 | 6.69 | 6.77 | 19723手 | 1343万 | 0.05 | 0.74% |
| 2021-01-14 | 6.69 | 6.85 | 6.59 | 6.72 | 18344手 | 1235万 | 0.01 | 0.15% |
| 2021-01-13 | 6.78 | 6.87 | 6.42 | 6.71 | 25764手 | 1706万 | -0.05 | -0.74% |
| 2021-01-12 | 6.55 | 6.99 | 6.44 | 6.76 | 34374手 | 2328万 | 0.34 | 5.30% |
| 2021-01-11 | 6.75 | 6.90 | 6.31 | 6.42 | 44030手 | 2882万 | -0.48 | -6.96% |
| 2021-01-08 | 7.16 | 7.20 | 6.81 | 6.90 | 24014手 | 1675万 | -0.26 | -3.63% |
| 2021-01-07 | 7.39 | 7.43 | 6.70 | 7.16 | 31575手 | 2260万 | -0.28 | -3.76% |
| 2021-01-06 | 7.77 | 7.77 | 7.40 | 7.44 | 29061手 | 2184万 | -0.38 | -4.86% |
| 2021-01-05 | 7.83 | 7.86 | 7.55 | 7.82 | 28653手 | 2197万 | 0.02 | 0.26% |
| 2021-01-04 | 7.88 | 7.93 | 7.71 | 7.80 | 17514手 | 1366万 | -0.09 | -1.14% |
| 2020-12-31 | 7.86 | 7.95 | 7.70 | 7.89 | 20354手 | 1592万 | 0.11 | 1.41% |
| 2020-12-30 | 7.96 | 8.00 | 7.77 | 7.78 | 20966手 | 1647万 | -0.16 | -2.02% |
| 2020-12-29 | 7.82 | 8.05 | 7.75 | 7.94 | 17189手 | 1363万 | 0.15 | 1.93% |
| 2020-12-28 | 7.73 | 8.06 | 7.63 | 7.79 | 26403手 | 2065万 | 0.00 | 0.00% |
| 2020-12-25 | 7.94 | 8.03 | 7.79 | 7.79 | 19185手 | 1508万 | -0.20 | -2.50% |
| 2020-12-24 | 8.18 | 8.24 | 7.93 | 7.99 | 25960手 | 2094万 | -0.23 | -2.80% |
| 2020-12-23 | 8.02 | 8.25 | 7.97 | 8.22 | 24729手 | 2020万 | 0.18 | 2.24% |
| 2020-12-22 | 8.13 | 8.27 | 8.02 | 8.04 | 21085手 | 1712万 | -0.09 | -1.11% |
| 2020-12-21 | 8.21 | 8.28 | 8.13 | 8.13 | 26326手 | 2160万 | -0.08 | -0.97% |
| 2020-12-18 | 8.18 | 8.25 | 8.10 | 8.21 | 18973手 | 1550万 | 0.03 | 0.37% |
| 2020-12-17 | 7.96 | 8.36 | 7.96 | 8.18 | 33823手 | 2780万 | 0.11 | 1.36% |
| 2020-12-16 | 7.95 | 8.22 | 7.87 | 8.07 | 39502手 | 3202万 | 0.06 | 0.75% |
| 2020-12-15 | 7.95 | 8.08 | 7.79 | 8.01 | 29555手 | 2342万 | 0.07 | 0.88% |
| 2020-12-14 | 7.83 | 7.99 | 7.56 | 7.94 | 26500手 | 2048万 | 0.11 | 1.41% |
| 2020-12-11 | 7.87 | 8.00 | 7.80 | 7.83 | 20880手 | 1643万 | -0.12 | -1.51% |
| 2020-12-10 | 7.51 | 8.21 | 7.43 | 7.95 | 43917手 | 3485万 | 0.41 | 5.44% |
| 2020-12-09 | 7.83 | 7.89 | 7.51 | 7.54 | 22148手 | 1697万 | -0.32 | -4.07% |
| 2020-12-08 | 8.05 | 8.21 | 7.86 | 7.86 | 21719手 | 1737万 | -0.21 | -2.60% |
| 2020-12-07 | 7.82 | 8.18 | 7.82 | 8.07 | 40586手 | 3266万 | 0.21 | 2.67% |
| 2020-12-04 | 7.87 | 7.98 | 7.76 | 7.86 | 12687手 | 998万 | 0.01 | 0.13% |
| 2020-12-03 | 7.96 | 8.08 | 7.79 | 7.85 | 23848手 | 1886万 | 0.01 | 0.13% |
| 2020-11-30 | 7.60 | 8.08 | 7.47 | 7.84 | 33784手 | 2636万 | 0.25 | 3.29% |
| 2020-11-27 | 7.67 | 7.83 | 7.45 | 7.59 | 22981手 | 1747万 | -0.06 | -0.78% |
| 2020-11-26 | 7.77 | 7.78 | 7.63 | 7.65 | 10634手 | 816万 | -0.12 | -1.54% |
| 2020-11-25 | 7.87 | 7.92 | 7.70 | 7.77 | 21982手 | 1713万 | -0.10 | -1.27% |
| 2020-11-24 | 7.87 | 7.95 | 7.76 | 7.87 | 17743手 | 1392万 | 0.00 | 0.00% |
| 2020-11-23 | 7.93 | 8.03 | 7.80 | 7.87 | 18261手 | 1435万 | -0.08 | -1.01% |
| 2020-11-20 | 8.14 | 8.14 | 7.78 | 7.95 | 32577手 | 2573万 | -0.16 | -1.97% |
| 2020-11-19 | 7.97 | 8.30 | 7.86 | 8.11 | 37336手 | 3024万 | 0.13 | 1.63% |
| 2020-11-18 | 7.56 | 8.08 | 7.49 | 7.98 | 51260手 | 4024万 | 0.50 | 6.68% |
| 2020-11-17 | 7.53 | 7.61 | 7.37 | 7.48 | 11862手 | 885万 | -0.03 | -0.40% |
| 2020-11-16 | 7.44 | 7.69 | 7.44 | 7.51 | 16665手 | 1255万 | 0.07 | 0.94% |
| 2020-11-13 | 7.37 | 7.56 | 7.26 | 7.44 | 16242手 | 1204万 | 0.11 | 1.50% |
| 2020-11-12 | 7.47 | 7.47 | 7.31 | 7.33 | 15631手 | 1152万 | -0.04 | -0.54% |
| 2020-11-11 | 7.52 | 7.56 | 7.37 | 7.37 | 19699手 | 1461万 | -0.16 | -2.12% |
| 2020-11-10 | 7.56 | 7.72 | 7.42 | 7.53 | 22663手 | 1718万 | -0.03 | -0.40% |
| 2020-11-09 | 7.53 | 7.67 | 7.51 | 7.56 | 25637手 | 1945万 | 0.03 | 0.40% |
| 2020-11-06 | 7.75 | 7.75 | 7.50 | 7.53 | 20447手 | 1544万 | -0.19 | -2.46% |
| 2020-11-05 | 7.62 | 7.80 | 7.50 | 7.72 | 35043手 | 2688万 | 0.13 | 1.71% |
| 2020-11-04 | 7.70 | 7.70 | 7.40 | 7.59 | 32895手 | 2486万 | 0.09 | 1.20% |
| 2020-11-03 | 7.09 | 7.70 | 7.06 | 7.50 | 61780手 | 4608万 | 0.41 | 5.78% |
| 2020-11-02 | 7.10 | 7.35 | 7.03 | 7.09 | 36833手 | 2633万 | 0.06 | 0.85% |
| 2020-10-30 | 7.42 | 7.43 | 7.02 | 7.03 | 60954手 | 4400万 | -0.42 | -5.64% |
| 2020-10-29 | 7.67 | 7.87 | 7.40 | 7.45 | 91789手 | 6956万 | -0.55 | -6.88% |
| 2020-10-28 | 8.88 | 8.88 | 7.94 | 8.00 | 135591手 | 11365万 | -0.09 | -1.11% |
| 2020-10-27 | 7.36 | 8.09 | 7.23 | 8.09 | 46381手 | 3633万 | 0.74 | 10.07% |
| 2020-10-26 | 7.65 | 7.65 | 7.15 | 7.35 | 22283手 | 1636万 | -0.15 | -2.00% |
| 2020-10-23 | 7.63 | 7.76 | 7.44 | 7.50 | 15157手 | 1151万 | -0.05 | -0.66% |
| 2020-10-22 | 7.51 | 7.65 | 7.35 | 7.55 | 17045手 | 1277万 | 0.04 | 0.53% |
| 2020-10-21 | 7.63 | 7.77 | 7.47 | 7.51 | 18074手 | 1371万 | -0.12 | -1.57% |
| 2020-10-20 | 7.65 | 7.81 | 7.43 | 7.63 | 20796手 | 1568万 | -0.01 | -0.13% |
| 2020-10-19 | 7.77 | 7.91 | 7.63 | 7.64 | 18051手 | 1400万 | -0.13 | -1.67% |
| 2020-10-16 | 7.78 | 7.98 | 7.66 | 7.77 | 16957手 | 1324万 | 0.04 | 0.52% |
| 2020-10-15 | 7.93 | 7.96 | 7.66 | 7.73 | 17874手 | 1394万 | -0.20 | -2.52% |
| 2020-10-14 | 8.08 | 8.11 | 7.87 | 7.93 | 16068手 | 1279万 | -0.18 | -2.22% |
| 2020-10-13 | 8.19 | 8.23 | 8.01 | 8.11 | 15145手 | 1230万 | -0.08 | -0.98% |
| 2020-10-12 | 7.88 | 8.30 | 7.88 | 8.19 | 22766手 | 1855万 | 0.31 | 3.93% |
| 2020-10-09 | 7.76 | 7.98 | 7.71 | 7.88 | 16928手 | 1329万 | 0.16 | 2.07% |
| 2020-09-30 | 7.75 | 7.84 | 7.33 | 7.72 | 15832手 | 1214万 | 0.07 | 0.92% |
| 2020-09-29 | 7.75 | 7.91 | 7.62 | 7.65 | 15271手 | 1178万 | -0.10 | -1.29% |
| 2020-09-28 | 7.99 | 8.04 | 7.72 | 7.75 | 15147手 | 1185万 | -0.24 | -3.00% |
| 2020-09-25 | 7.98 | 8.13 | 7.95 | 7.99 | 10274手 | 822万 | 0.00 | 0.00% |
| 2020-09-24 | 8.12 | 8.13 | 7.96 | 7.99 | 14791手 | 1188万 | -0.16 | -1.96% |
| 2020-09-23 | 8.27 | 8.38 | 8.10 | 8.15 | 15917手 | 1305万 | -0.11 | -1.33% |
| 2020-09-22 | 8.53 | 8.64 | 8.20 | 8.26 | 20714手 | 1742万 | -0.29 | -3.39% |
| 2020-09-21 | 8.77 | 8.77 | 8.45 | 8.55 | 20539手 | 1759万 | -0.07 | -0.81% |
| 2020-09-18 | 8.23 | 8.65 | 8.17 | 8.62 | 31962手 | 2708万 | 0.40 | 4.87% |
| 2020-09-17 | 8.21 | 8.34 | 8.02 | 8.22 | 18804手 | 1536万 | 0.05 | 0.61% |
| 2020-09-16 | 8.40 | 8.46 | 8.08 | 8.17 | 18952手 | 1553万 | -0.18 | -2.16% |
| 2020-09-15 | 8.35 | 8.54 | 8.07 | 8.35 | 25378手 | 2102万 | 0.06 | 0.72% |
| 2020-09-14 | 8.38 | 8.58 | 8.20 | 8.29 | 20804手 | 1742万 | -0.09 | -1.07% |
| 2020-09-11 | 8.16 | 8.45 | 8.16 | 8.38 | 14983手 | 1250万 | 0.07 | 0.84% |
| 2020-09-10 | 8.26 | 8.53 | 8.19 | 8.31 | 33860手 | 2839万 | 0.07 | 0.85% |
| 2020-09-09 | 8.28 | 8.52 | 8.01 | 8.24 | 24463手 | 2027万 | -0.05 | -0.60% |
| 2020-09-08 | 8.37 | 8.44 | 8.07 | 8.29 | 22748手 | 1872万 | -0.07 | -0.84% |
| 2020-09-07 | 8.56 | 8.83 | 8.21 | 8.36 | 29014手 | 2455万 | -0.23 | -2.68% |
| 2020-09-04 | 8.39 | 8.62 | 8.31 | 8.59 | 19244手 | 1628万 | 0.00 | 0.00% |
| 2020-09-03 | 8.76 | 8.76 | 8.50 | 8.59 | 24064手 | 2074万 | -0.10 | -1.15% |
| 2020-09-02 | 8.89 | 8.90 | 8.68 | 8.69 | 21428手 | 1874万 | -0.19 | -2.14% |
| 2020-09-01 | 8.94 | 9.00 | 8.70 | 8.88 | 25030手 | 2206万 | -0.03 | -0.34% |
| 2020-08-31 | 8.99 | 9.15 | 8.82 | 8.91 | 27483手 | 2452万 | -0.01 | -0.11% |
| 2020-08-28 | 8.92 | 9.13 | 8.85 | 8.92 | 22874手 | 2047万 | 0.00 | 0.00% |
| N 2020-08-27 | 8.75 | 8.99 | 8.68 | 8.92 | 18112手 | 1604万 | 0.17 | 1.94% |
| 2020-08-26 | 9.10 | 9.10 | 8.68 | 8.75 | 25755手 | 2275万 | -0.32 | -3.53% |
| 2020-08-25 | 8.98 | 9.15 | 8.93 | 9.07 | 16882手 | 1530万 | 0.09 | 1.00% |
2319.12 (1.00%)
19664.10 -1.06%
