| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-22 | 5.17 | 5.20 | 5.07 | 5.08 | 109690手 | 5618万 | -0.12 | -2.31% |
| 2021-01-21 | 5.16 | 5.29 | 5.13 | 5.20 | 110718手 | 5760万 | 0.00 | 0.00% |
| 2021-01-20 | 5.25 | 5.30 | 5.13 | 5.20 | 95995手 | 4980万 | -0.04 | -0.76% |
| 2021-01-19 | 5.13 | 5.41 | 5.09 | 5.24 | 170470手 | 8908万 | -0.01 | -0.19% |
| 2021-01-18 | 5.07 | 5.36 | 5.01 | 5.25 | 303918手 | 15788万 | 0.10 | 1.94% |
| 2021-01-15 | 4.66 | 5.15 | 4.65 | 5.15 | 219020手 | 11116万 | 0.47 | 10.04% |
| 2021-01-14 | 4.61 | 4.77 | 4.50 | 4.68 | 81074手 | 3748万 | 0.04 | 0.86% |
| 2021-01-13 | 4.81 | 4.82 | 4.61 | 4.64 | 85051手 | 3966万 | -0.17 | -3.53% |
| 2021-01-12 | 4.82 | 4.92 | 4.76 | 4.81 | 56463手 | 2722万 | -0.03 | -0.62% |
| 2021-01-11 | 5.06 | 5.09 | 4.83 | 4.84 | 88210手 | 4359万 | -0.21 | -4.16% |
| 2021-01-08 | 5.04 | 5.09 | 4.93 | 5.05 | 69341手 | 3479万 | 0.00 | 0.00% |
| 2021-01-07 | 5.18 | 5.20 | 5.03 | 5.05 | 91935手 | 4674万 | -0.20 | -3.81% |
| 2021-01-06 | 5.10 | 5.30 | 5.00 | 5.25 | 149596手 | 7698万 | 0.14 | 2.74% |
| 2021-01-05 | 5.18 | 5.19 | 5.05 | 5.11 | 73373手 | 3745万 | -0.07 | -1.35% |
| 2021-01-04 | 5.24 | 5.26 | 5.14 | 5.18 | 75502手 | 3913万 | -0.05 | -0.96% |
| 2020-12-31 | 5.25 | 5.27 | 5.19 | 5.23 | 60438手 | 3156万 | -0.02 | -0.38% |
| 2020-12-30 | 5.13 | 5.32 | 5.06 | 5.25 | 101053手 | 5249万 | 0.15 | 2.94% |
| 2020-12-29 | 5.02 | 5.15 | 5.01 | 5.10 | 72331手 | 3693万 | 0.07 | 1.39% |
| 2020-12-28 | 5.13 | 5.21 | 5.03 | 5.03 | 75297手 | 3824万 | -0.10 | -1.95% |
| 2020-12-25 | 5.09 | 5.19 | 5.03 | 5.13 | 60619手 | 3110万 | 0.00 | 0.00% |
| 2020-12-24 | 5.31 | 5.33 | 5.12 | 5.13 | 115595手 | 5985万 | -0.22 | -4.11% |
| 2020-12-23 | 5.56 | 5.56 | 5.33 | 5.35 | 109303手 | 5919万 | -0.21 | -3.78% |
| 2020-12-22 | 5.44 | 5.68 | 5.39 | 5.56 | 119230手 | 6640万 | 0.13 | 2.39% |
| 2020-12-21 | 5.40 | 5.48 | 5.39 | 5.43 | 52262手 | 2845万 | -0.04 | -0.73% |
| 2020-12-18 | 5.50 | 5.57 | 5.44 | 5.47 | 60390手 | 3321万 | -0.08 | -1.44% |
| 2020-12-17 | 5.60 | 5.63 | 5.39 | 5.55 | 89584手 | 4926万 | -0.09 | -1.60% |
| 2020-12-16 | 5.69 | 5.71 | 5.62 | 5.64 | 45065手 | 2546万 | -0.09 | -1.57% |
| 2020-12-15 | 5.65 | 5.75 | 5.60 | 5.73 | 64939手 | 3677万 | 0.05 | 0.88% |
| 2020-12-14 | 5.63 | 5.71 | 5.60 | 5.68 | 54985手 | 3110万 | 0.02 | 0.35% |
| 2020-12-11 | 5.77 | 5.77 | 5.59 | 5.66 | 78068手 | 4412万 | -0.09 | -1.56% |
| 2020-12-10 | 5.69 | 5.85 | 5.64 | 5.75 | 69351手 | 3993万 | 0.04 | 0.70% |
| 2020-12-09 | 5.86 | 5.88 | 5.69 | 5.71 | 95553手 | 5509万 | -0.18 | -3.06% |
| 2020-12-08 | 5.91 | 5.93 | 5.83 | 5.89 | 63191手 | 3716万 | -0.05 | -0.84% |
| 2020-12-07 | 6.03 | 6.05 | 5.91 | 5.94 | 91700手 | 5463万 | -0.11 | -1.82% |
| 2020-12-04 | 6.07 | 6.17 | 5.96 | 6.05 | 108568手 | 6549万 | -0.01 | -0.17% |
| 2020-12-03 | 6.12 | 6.13 | 5.98 | 6.06 | 183383手 | 11103万 | 0.31 | 5.39% |
| 2020-11-30 | 5.66 | 5.85 | 5.64 | 5.75 | 129746手 | 7461万 | 0.11 | 1.95% |
| 2020-11-27 | 5.72 | 5.72 | 5.56 | 5.64 | 108824手 | 6132万 | -0.09 | -1.57% |
| 2020-11-26 | 5.88 | 5.88 | 5.66 | 5.73 | 146830手 | 8418万 | -0.15 | -2.55% |
| 2020-11-25 | 5.98 | 6.00 | 5.88 | 5.88 | 103893手 | 6151万 | -0.08 | -1.34% |
| 2020-11-24 | 5.97 | 6.01 | 5.95 | 5.96 | 71745手 | 4287万 | -0.04 | -0.67% |
| 2020-11-23 | 5.98 | 6.03 | 5.95 | 6.00 | 77801手 | 4659万 | 0.01 | 0.17% |
| 2020-11-20 | 5.96 | 6.01 | 5.92 | 5.99 | 70747手 | 4214万 | 0.02 | 0.34% |
| 2020-11-19 | 6.01 | 6.01 | 5.95 | 5.97 | 76415手 | 4563万 | -0.04 | -0.67% |
| 2020-11-18 | 6.03 | 6.05 | 5.97 | 6.01 | 74958手 | 4499万 | -0.02 | -0.33% |
| 2020-11-17 | 5.98 | 6.07 | 5.94 | 6.03 | 113628手 | 6828万 | 0.06 | 1.00% |
| 2020-11-16 | 6.00 | 6.07 | 5.90 | 5.97 | 91564手 | 5467万 | 0.01 | 0.17% |
| 2020-11-13 | 5.90 | 5.97 | 5.88 | 5.96 | 79580手 | 4724万 | 0.03 | 0.51% |
| 2020-11-12 | 6.03 | 6.05 | 5.90 | 5.93 | 113331手 | 6742万 | -0.10 | -1.66% |
| 2020-11-11 | 6.01 | 6.18 | 5.91 | 6.03 | 156629手 | 9434万 | -0.01 | -0.17% |
| 2020-11-10 | 6.27 | 6.28 | 6.02 | 6.04 | 167053手 | 10185万 | -0.13 | -2.11% |
| 2020-11-09 | 5.91 | 6.45 | 5.85 | 6.17 | 374153手 | 23141万 | 0.21 | 3.52% |
| 2020-11-06 | 6.06 | 6.30 | 5.86 | 5.96 | 474060手 | 28600万 | -0.50 | -7.74% |
| 2020-11-05 | 6.46 | 6.75 | 6.46 | 6.46 | 119614手 | 7736万 | -0.72 | -10.03% |
| 2020-11-04 | 7.44 | 7.44 | 7.13 | 7.18 | 51878手 | 3737万 | -0.12 | -1.64% |
| 2020-11-03 | 7.11 | 7.47 | 7.10 | 7.30 | 58197手 | 4271万 | 0.23 | 3.25% |
| 2020-11-02 | 7.22 | 7.28 | 7.01 | 7.07 | 41976手 | 2981万 | -0.16 | -2.21% |
| 2020-10-30 | 7.56 | 7.59 | 7.23 | 7.23 | 58105手 | 4289万 | -0.33 | -4.37% |
| 2020-10-29 | 7.60 | 7.70 | 7.53 | 7.56 | 50513手 | 3843万 | -0.14 | -1.82% |
| 2020-10-28 | 7.61 | 7.87 | 7.56 | 7.70 | 56224手 | 4329万 | 0.08 | 1.05% |
| 2020-10-27 | 7.67 | 7.75 | 7.51 | 7.62 | 43688手 | 3328万 | -0.13 | -1.68% |
| 2020-10-26 | 7.81 | 7.85 | 7.68 | 7.75 | 33299手 | 2579万 | -0.08 | -1.02% |
| 2020-10-23 | 8.10 | 8.10 | 7.81 | 7.83 | 40578手 | 3221万 | -0.21 | -2.61% |
| 2020-10-22 | 8.05 | 8.11 | 7.82 | 8.04 | 34982手 | 2790万 | -0.03 | -0.37% |
| 2020-10-21 | 8.12 | 8.18 | 8.02 | 8.07 | 32647手 | 2643万 | -0.05 | -0.62% |
| 2020-10-20 | 8.09 | 8.18 | 8.05 | 8.12 | 35495手 | 2874万 | -0.03 | -0.37% |
| 2020-10-19 | 8.22 | 8.27 | 8.10 | 8.15 | 44933手 | 3681万 | -0.05 | -0.61% |
| 2020-10-16 | 8.20 | 8.29 | 8.10 | 8.20 | 44520手 | 3646万 | 0.06 | 0.74% |
| 2020-10-15 | 8.02 | 8.29 | 7.99 | 8.14 | 52672手 | 4286万 | 0.11 | 1.37% |
| 2020-10-14 | 8.17 | 8.24 | 8.01 | 8.03 | 49228手 | 3991万 | -0.13 | -1.59% |
| 2020-10-13 | 8.24 | 8.24 | 8.05 | 8.16 | 29464手 | 2402万 | 0.01 | 0.12% |
| 2020-10-12 | 8.05 | 8.20 | 8.01 | 8.15 | 38845手 | 3154万 | 0.18 | 2.26% |
| 2020-10-09 | 7.66 | 8.08 | 7.66 | 7.97 | 53679手 | 4260万 | 0.36 | 4.73% |
| 2020-09-30 | 7.81 | 7.81 | 7.57 | 7.61 | 37599手 | 2888万 | -0.14 | -1.81% |
| 2020-09-29 | 7.76 | 7.83 | 7.73 | 7.75 | 26171手 | 2033万 | -0.01 | -0.13% |
| 2020-09-28 | 7.94 | 7.97 | 7.72 | 7.76 | 27236手 | 2131万 | -0.18 | -2.27% |
| 2020-09-25 | 7.85 | 7.96 | 7.75 | 7.94 | 33728手 | 2649万 | 0.13 | 1.67% |
| 2020-09-24 | 8.05 | 8.05 | 7.78 | 7.81 | 40683手 | 3208万 | -0.24 | -2.98% |
| 2020-09-23 | 8.19 | 8.19 | 8.01 | 8.05 | 23775手 | 1917万 | -0.05 | -0.62% |
| 2020-09-22 | 8.07 | 8.21 | 8.01 | 8.10 | 28317手 | 2302万 | -0.03 | -0.37% |
| 2020-09-21 | 8.24 | 8.26 | 8.10 | 8.13 | 37686手 | 3074万 | -0.10 | -1.22% |
| 2020-09-18 | 8.14 | 8.25 | 8.08 | 8.23 | 33118手 | 2712万 | 0.10 | 1.23% |
| 2020-09-17 | 8.12 | 8.19 | 8.02 | 8.13 | 30641手 | 2488万 | -0.01 | -0.12% |
| 2020-09-16 | 8.49 | 8.49 | 8.10 | 8.14 | 68750手 | 5634万 | -0.32 | -3.78% |
| 2020-09-15 | 8.32 | 8.46 | 8.23 | 8.46 | 49070手 | 4095万 | 0.11 | 1.32% |
| 2020-09-14 | 8.41 | 8.46 | 8.25 | 8.35 | 47156手 | 3934万 | -0.04 | -0.48% |
| 2020-09-11 | 7.91 | 8.52 | 7.88 | 8.39 | 95553手 | 7915万 | 0.48 | 6.07% |
| 2020-09-10 | 8.25 | 8.30 | 7.82 | 7.91 | 77672手 | 6261万 | -0.27 | -3.30% |
| 2020-09-09 | 8.42 | 8.50 | 8.15 | 8.18 | 71481手 | 5962万 | -0.34 | -3.99% |
| 2020-09-08 | 8.50 | 8.56 | 8.39 | 8.52 | 53641手 | 4548万 | 0.00 | 0.00% |
| 2020-09-07 | 8.66 | 8.78 | 8.45 | 8.52 | 53581手 | 4618万 | -0.14 | -1.62% |
| 2020-09-04 | 8.65 | 8.67 | 8.37 | 8.66 | 54717手 | 4688万 | 0.02 | 0.23% |
| 2020-09-03 | 8.73 | 8.82 | 8.62 | 8.64 | 53048手 | 4617万 | -0.13 | -1.48% |
| 2020-09-02 | 8.95 | 9.01 | 8.70 | 8.77 | 73290手 | 6466万 | -0.17 | -1.90% |
| 2020-09-01 | 8.84 | 8.99 | 8.79 | 8.94 | 79348手 | 7072万 | 0.10 | 1.13% |
| 2020-08-31 | 8.74 | 9.10 | 8.63 | 8.84 | 103972手 | 9231万 | 0.15 | 1.73% |
| 2020-08-28 | 8.86 | 8.87 | 8.66 | 8.69 | 75140手 | 6542万 | -0.15 | -1.70% |
| 2020-08-27 | 8.66 | 8.90 | 8.55 | 8.84 | 57784手 | 5050万 | 0.15 | 1.73% |
| 2020-08-26 | 8.95 | 8.96 | 8.60 | 8.69 | 72778手 | 6388万 | -0.19 | -2.14% |
| 2020-08-25 | 9.25 | 9.26 | 8.84 | 8.88 | 116718手 | 10507万 | -0.34 | -3.69% |
| 2020-08-24 | 9.06 | 9.28 | 9.03 | 9.22 | 88035手 | 8074万 | 0.15 | 1.65% |
| 2020-08-21 | 9.07 | 9.22 | 8.99 | 9.07 | 83635手 | 7597万 | 0.00 | 0.00% |
| 2020-08-20 | 8.92 | 9.14 | 8.73 | 9.07 | 101413手 | 9123万 | 0.12 | 1.34% |
| 2020-08-19 | 9.11 | 9.29 | 8.87 | 8.95 | 77724手 | 7020万 | -0.15 | -1.65% |
| 2020-08-18 | 8.92 | 9.20 | 8.84 | 9.10 | 115718手 | 10498万 | 0.19 | 2.13% |
| 2020-08-17 | 8.70 | 9.00 | 8.64 | 8.91 | 75725手 | 6697万 | 0.23 | 2.65% |
| 2020-08-14 | 8.60 | 8.70 | 8.50 | 8.68 | 46629手 | 4006万 | 0.04 | 0.46% |
| 2020-08-13 | 8.70 | 8.79 | 8.60 | 8.64 | 51365手 | 4462万 | -0.08 | -0.92% |
| 2020-08-12 | 8.66 | 8.72 | 8.42 | 8.72 | 69390手 | 5923万 | 0.09 | 1.04% |
| 2020-08-11 | 8.86 | 8.95 | 8.60 | 8.63 | 78447手 | 6889万 | -0.26 | -2.92% |
| 2020-08-10 | 8.91 | 9.10 | 8.80 | 8.89 | 84233手 | 7496万 | -0.01 | -0.11% |
| 2020-08-07 | 9.18 | 9.18 | 8.80 | 8.90 | 78236手 | 7011万 | -0.20 | -2.20% |
| 2020-08-06 | 9.25 | 9.32 | 8.91 | 9.10 | 87787手 | 7989万 | -0.07 | -0.76% |
| 2020-08-05 | 8.91 | 9.34 | 8.91 | 9.17 | 125684手 | 11516万 | 0.19 | 2.12% |
| 2020-08-04 | 9.12 | 9.19 | 8.95 | 8.98 | 99375手 | 8972万 | -0.20 | -2.18% |
| 2020-08-03 | 9.10 | 9.26 | 9.09 | 9.18 | 115108手 | 10566万 | 0.14 | 1.55% |
| 2020-07-31 | 8.88 | 9.18 | 8.70 | 9.04 | 127483手 | 11420万 | 0.18 | 2.03% |
| 2020-07-30 | 8.89 | 8.97 | 8.74 | 8.86 | 93026手 | 8225万 | -0.01 | -0.11% |
| 2020-07-29 | 8.69 | 8.89 | 8.55 | 8.87 | 94084手 | 8261万 | 0.19 | 2.19% |
| 2020-07-28 | 8.70 | 8.86 | 8.50 | 8.68 | 140018手 | 12112万 | 0.15 | 1.76% |
| 2020-07-27 | 8.42 | 9.08 | 8.40 | 8.53 | 202180手 | 17596万 | 0.24 | 2.90% |
| 2020-07-24 | 9.00 | 9.16 | 8.26 | 8.29 | 193988手 | 16750万 | -0.70 | -7.79% |
| 2020-07-23 | 9.16 | 9.28 | 8.82 | 8.99 | 149642手 | 13501万 | -0.27 | -2.92% |
2319.12 (1.00%)
19664.10 -1.06%
