| 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 | 10.13 | 10.25 | 9.92 | 10.02 | 64386手 | 6445万 | -0.08 | -0.79% |
| 2021-12-02 | 10.20 | 10.45 | 10.09 | 10.10 | 81523手 | 8354万 | -0.14 | -1.37% |
| 2021-12-01 | 9.80 | 10.30 | 9.72 | 10.24 | 148902手 | 15100万 | 0.40 | 4.07% |
| 2021-11-30 | 9.80 | 10.00 | 9.74 | 9.84 | 67246手 | 6647万 | 0.06 | 0.61% |
| 2021-11-29 | 9.68 | 9.82 | 9.50 | 9.78 | 44338手 | 4319万 | -0.01 | -0.10% |
| 2021-11-26 | 9.71 | 9.86 | 9.62 | 9.79 | 51685手 | 5040万 | 0.04 | 0.41% |
| 2021-11-25 | 9.89 | 9.89 | 9.70 | 9.75 | 48844手 | 4765万 | -0.08 | -0.81% |
| 2021-11-24 | 9.96 | 10.02 | 9.72 | 9.83 | 70680手 | 6976万 | -0.17 | -1.70% |
| 2021-11-23 | 9.99 | 10.09 | 9.92 | 10.00 | 59686手 | 5971万 | -0.02 | -0.20% |
| 2021-11-22 | 9.88 | 10.13 | 9.73 | 10.02 | 108896手 | 10818万 | 0.14 | 1.42% |
| 2021-11-19 | 9.52 | 9.94 | 9.37 | 9.88 | 137387手 | 13404万 | 0.32 | 3.35% |
| 2021-11-18 | 9.68 | 9.96 | 9.56 | 9.56 | 89331手 | 8686万 | 0.00 | 0.00% |
| 2021-11-17 | 9.58 | 9.72 | 9.43 | 9.56 | 91738手 | 8760万 | -0.08 | -0.83% |
| 2021-11-16 | 9.48 | 9.98 | 9.26 | 9.64 | 185340手 | 17906万 | 0.36 | 3.88% |
| 2021-11-15 | 8.93 | 9.40 | 8.89 | 9.28 | 119652手 | 10995万 | 0.35 | 3.92% |
| 2021-11-12 | 8.90 | 8.98 | 8.87 | 8.93 | 30667手 | 2733万 | 0.00 | 0.00% |
| 2021-11-11 | 8.86 | 9.00 | 8.80 | 8.93 | 41308手 | 3683万 | 0.07 | 0.79% |
| 2021-11-10 | 8.96 | 8.97 | 8.72 | 8.86 | 39064手 | 3444万 | -0.04 | -0.45% |
| 2021-11-09 | 8.86 | 8.90 | 8.79 | 8.90 | 39009手 | 3456万 | 0.06 | 0.68% |
| 2021-11-08 | 9.00 | 9.06 | 8.81 | 8.84 | 57449手 | 5115万 | 0.09 | 1.03% |
| 2021-11-05 | 8.69 | 8.81 | 8.63 | 8.75 | 43260手 | 3776万 | 0.02 | 0.23% |
| 2021-11-04 | 8.58 | 8.79 | 8.56 | 8.73 | 50548手 | 4381万 | 0.07 | 0.81% |
| 2021-11-03 | 8.72 | 9.08 | 8.53 | 8.66 | 60446手 | 5295万 | 0.16 | 1.88% |
| 2021-11-02 | 8.85 | 8.85 | 8.43 | 8.50 | 57980手 | 4998万 | -0.33 | -3.74% |
| 2021-11-01 | 8.48 | 8.96 | 8.45 | 8.83 | 62355手 | 5457万 | 0.33 | 3.88% |
| 2021-10-29 | 8.51 | 8.54 | 8.43 | 8.50 | 31141手 | 2643万 | 0.02 | 0.24% |
| 2021-10-28 | 8.77 | 8.78 | 8.45 | 8.48 | 44011手 | 3758万 | -0.28 | -3.20% |
| 2021-10-27 | 8.99 | 8.99 | 8.76 | 8.76 | 37562手 | 3319万 | -0.24 | -2.67% |
| 2021-10-26 | 8.90 | 9.10 | 8.85 | 9.00 | 57092手 | 5128万 | 0.00 | 0.00% |
| 2021-10-25 | 8.81 | 9.10 | 8.66 | 9.00 | 85765手 | 7574万 | 0.19 | 2.16% |
| 2021-10-22 | 8.92 | 8.98 | 8.81 | 8.81 | 30595手 | 2711万 | -0.10 | -1.12% |
| 2021-10-21 | 8.91 | 9.02 | 8.81 | 8.91 | 52344手 | 4650万 | 0.00 | 0.00% |
| 2021-10-20 | 9.25 | 9.25 | 8.88 | 8.91 | 78761手 | 7083万 | -0.53 | -5.61% |
| 2021-10-19 | 9.26 | 9.45 | 9.20 | 9.44 | 36630手 | 3425万 | 0.16 | 1.72% |
| 2021-10-18 | 9.07 | 9.31 | 9.02 | 9.28 | 38369手 | 3535万 | 0.22 | 2.43% |
| 2021-10-15 | 9.01 | 9.10 | 8.97 | 9.06 | 34114手 | 3083万 | 0.02 | 0.22% |
| 2021-10-14 | 8.86 | 9.14 | 8.80 | 9.04 | 51357手 | 4618万 | 0.19 | 2.15% |
| 2021-10-13 | 8.92 | 8.93 | 8.76 | 8.85 | 38446手 | 3402万 | 0.01 | 0.11% |
| 2021-10-12 | 9.00 | 9.07 | 8.75 | 8.84 | 47664手 | 4224万 | -0.19 | -2.10% |
| 2021-10-11 | 9.17 | 9.19 | 8.97 | 9.03 | 36228手 | 3275万 | -0.13 | -1.42% |
| 2021-10-08 | 9.23 | 9.36 | 9.11 | 9.16 | 41258手 | 3793万 | 0.04 | 0.44% |
| 2021-09-30 | 9.10 | 9.25 | 9.02 | 9.12 | 45612手 | 4183万 | 0.02 | 0.22% |
| 2021-09-29 | 9.10 | 9.25 | 8.96 | 9.10 | 44810手 | 4068万 | -0.09 | -0.98% |
| 2021-09-28 | 9.12 | 9.28 | 9.12 | 9.19 | 46913手 | 4317万 | 0.02 | 0.22% |
| 2021-09-27 | 9.74 | 9.79 | 9.15 | 9.17 | 80992手 | 7568万 | -0.56 | -5.75% |
| 2021-09-24 | 10.42 | 10.42 | 9.71 | 9.73 | 157130手 | 15624万 | -0.70 | -6.71% |
| 2021-09-23 | 10.69 | 10.73 | 10.27 | 10.43 | 121468手 | 12701万 | -0.13 | -1.23% |
| 2021-09-22 | 10.68 | 10.68 | 10.18 | 10.56 | 132445手 | 13822万 | -0.12 | -1.12% |
| 2021-09-17 | 10.39 | 10.73 | 10.32 | 10.68 | 163813手 | 17377万 | 0.14 | 1.33% |
| 2021-09-16 | 10.45 | 10.93 | 10.39 | 10.54 | 192734手 | 20594万 | 0.19 | 1.84% |
| 2021-09-15 | 10.23 | 10.43 | 10.16 | 10.35 | 95928手 | 9910万 | 0.17 | 1.67% |
| 2021-09-14 | 10.25 | 10.46 | 10.14 | 10.18 | 104917手 | 10785万 | -0.07 | -0.68% |
| 2021-09-13 | 10.46 | 10.58 | 10.20 | 10.25 | 110789手 | 11435万 | -0.14 | -1.35% |
| 2021-09-10 | 10.80 | 10.84 | 10.36 | 10.39 | 150415手 | 15869万 | -0.45 | -4.15% |
| 2021-09-09 | 10.47 | 11.03 | 10.36 | 10.84 | 188501手 | 20360万 | 0.32 | 3.04% |
| 2021-09-08 | 10.46 | 10.58 | 10.38 | 10.52 | 124784手 | 13086万 | 0.14 | 1.35% |
| 2021-09-07 | 10.30 | 10.48 | 10.24 | 10.38 | 103272手 | 10703万 | 0.06 | 0.58% |
| 2021-09-06 | 10.27 | 10.54 | 10.03 | 10.32 | 106518手 | 10927万 | 0.09 | 0.88% |
| 2021-09-03 | 10.20 | 10.55 | 10.14 | 10.23 | 103425手 | 10679万 | 0.00 | 0.00% |
| 2021-09-02 | 10.02 | 10.38 | 9.88 | 10.23 | 96403手 | 9775万 | 0.08 | 0.79% |
| 2021-09-01 | 10.60 | 10.68 | 9.95 | 10.15 | 119021手 | 12199万 | -0.33 | -3.15% |
| 2021-08-31 | 10.79 | 10.87 | 10.33 | 10.48 | 111409手 | 11762万 | -0.38 | -3.50% |
| 2021-08-30 | 11.03 | 11.18 | 10.75 | 10.86 | 151375手 | 16589万 | -0.10 | -0.91% |
| 2021-08-27 | 10.68 | 11.09 | 10.62 | 10.96 | 190693手 | 20780万 | 0.36 | 3.40% |
| 2021-08-26 | 10.36 | 10.66 | 10.30 | 10.60 | 108034手 | 11359万 | 0.17 | 1.63% |
| 2021-08-25 | 10.70 | 10.72 | 10.36 | 10.43 | 91167手 | 9556万 | -0.17 | -1.60% |
| 2021-08-24 | 10.67 | 10.89 | 10.55 | 10.60 | 140120手 | 14937万 | 0.04 | 0.38% |
| 2021-08-23 | 10.31 | 10.58 | 10.30 | 10.56 | 151822手 | 15870万 | 0.25 | 2.42% |
| 2021-08-20 | 10.48 | 10.60 | 10.06 | 10.31 | 157965手 | 16196万 | -0.24 | -2.27% |
| 2021-08-19 | 11.21 | 11.29 | 10.54 | 10.55 | 180269手 | 19295万 | -0.62 | -5.55% |
| 2021-08-18 | 11.72 | 11.85 | 11.01 | 11.17 | 222329手 | 25245万 | -0.59 | -5.02% |
| 2021-08-17 | 12.26 | 12.40 | 11.71 | 11.76 | 243906手 | 29230万 | -0.79 | -6.29% |
| 2021-08-16 | 11.98 | 12.93 | 11.80 | 12.55 | 423977手 | 52715万 | 0.80 | 6.81% |
| 2021-08-13 | 10.94 | 12.01 | 10.76 | 11.75 | 328475手 | 37619万 | 0.49 | 4.35% |
| 2021-08-12 | 10.70 | 11.62 | 10.45 | 11.26 | 332888手 | 37288万 | 0.70 | 6.63% |
| 2021-08-11 | 10.60 | 10.85 | 10.20 | 10.56 | 139172手 | 14678万 | 0.27 | 2.62% |
| 2021-08-10 | 10.26 | 10.53 | 10.10 | 10.29 | 69751手 | 7213万 | -0.14 | -1.34% |
| 2021-08-09 | 10.66 | 10.90 | 10.35 | 10.43 | 100431手 | 10626万 | -0.05 | -0.48% |
| 2021-08-06 | 10.18 | 10.67 | 10.07 | 10.48 | 109618手 | 11452万 | 0.32 | 3.15% |
| 2021-08-05 | 10.12 | 10.25 | 10.05 | 10.16 | 73221手 | 7438万 | 0.02 | 0.20% |
| 2021-08-04 | 9.91 | 10.20 | 9.91 | 10.14 | 94005手 | 9455万 | 0.14 | 1.40% |
| 2021-08-03 | 10.24 | 10.25 | 9.90 | 10.00 | 100994手 | 10155万 | -0.14 | -1.38% |
| 2021-08-02 | 9.81 | 10.16 | 9.76 | 10.14 | 120116手 | 12050万 | 0.36 | 3.68% |
| 2021-07-30 | 9.50 | 9.79 | 9.32 | 9.78 | 98105手 | 9437万 | 0.34 | 3.60% |
| 2021-07-29 | 9.57 | 9.62 | 9.38 | 9.44 | 62952手 | 5973万 | 0.10 | 1.07% |
| 2021-07-28 | 9.55 | 9.61 | 9.12 | 9.34 | 70787手 | 6622万 | -0.24 | -2.50% |
| 2021-07-27 | 9.54 | 9.80 | 9.49 | 9.58 | 98134手 | 9468万 | 0.09 | 0.95% |
| 2021-07-26 | 9.65 | 9.75 | 9.44 | 9.49 | 71074手 | 6785万 | -0.15 | -1.56% |
| 2021-07-23 | 9.51 | 9.75 | 9.50 | 9.64 | 59539手 | 5741万 | 0.01 | 0.10% |
| 2021-07-22 | 9.60 | 9.81 | 9.45 | 9.63 | 82445手 | 7918万 | 0.06 | 0.63% |
| 2021-07-21 | 9.60 | 9.86 | 9.48 | 9.57 | 108740手 | 10451万 | -0.12 | -1.24% |
| 2021-07-20 | 9.30 | 9.80 | 9.23 | 9.69 | 134228手 | 12912万 | 0.27 | 2.87% |
| 2021-07-19 | 9.12 | 9.54 | 9.08 | 9.42 | 174109手 | 16333万 | 0.38 | 4.20% |
| 2021-07-16 | 8.67 | 9.07 | 8.61 | 9.04 | 102765手 | 9176万 | 0.34 | 3.91% |
| 2021-07-15 | 8.80 | 8.80 | 8.53 | 8.70 | 37329手 | 3225万 | -0.20 | -2.25% |
| 2021-07-14 | 8.92 | 9.04 | 8.87 | 8.90 | 28655手 | 2555万 | -0.02 | -0.22% |
| 2021-07-13 | 9.02 | 9.07 | 8.86 | 8.92 | 37475手 | 3337万 | -0.09 | -1.00% |
| 2021-07-12 | 9.00 | 9.11 | 8.98 | 9.01 | 34775手 | 3138万 | 0.01 | 0.11% |
| 2021-07-09 | 9.10 | 9.11 | 8.87 | 9.00 | 40012手 | 3584万 | 0.03 | 0.33% |
| 2021-07-08 | 8.98 | 9.03 | 8.86 | 8.97 | 30255手 | 2704万 | 0.08 | 0.90% |
| 2021-07-07 | 8.94 | 8.99 | 8.78 | 8.89 | 17286手 | 1537万 | -0.08 | -0.89% |
| 2021-07-06 | 9.00 | 9.09 | 8.87 | 8.97 | 15555手 | 1391万 | -0.03 | -0.33% |
| 2021-07-05 | 8.88 | 9.01 | 8.84 | 9.00 | 25169手 | 2243万 | 0.13 | 1.47% |
| 2021-07-02 | 9.00 | 9.06 | 8.80 | 8.87 | 37738手 | 3350万 | -0.21 | -2.31% |
| 2021-07-01 | 9.14 | 9.15 | 9.05 | 9.08 | 32315手 | 2935万 | -0.04 | -0.44% |
| 2021-06-30 | 9.21 | 9.26 | 9.04 | 9.12 | 49523手 | 4518万 | -0.07 | -0.76% |
| 2021-06-29 | 9.26 | 9.31 | 9.06 | 9.19 | 44368手 | 4061万 | -0.12 | -1.29% |
| 2021-06-28 | 9.55 | 9.66 | 9.25 | 9.31 | 66735手 | 6247万 | -0.10 | -1.06% |
| 2021-06-25 | 9.14 | 9.50 | 9.11 | 9.41 | 104284手 | 9778万 | 0.22 | 2.39% |
| 2021-06-24 | 8.90 | 9.51 | 8.88 | 9.19 | 113329手 | 10441万 | 0.35 | 3.96% |
| 2021-06-23 | 8.91 | 8.93 | 8.80 | 8.84 | 26001手 | 2303万 | -0.06 | -0.67% |
| 2021-06-22 | 8.75 | 9.04 | 8.73 | 8.90 | 34634手 | 3097万 | 0.14 | 1.60% |
| 2021-06-21 | 8.81 | 8.85 | 8.68 | 8.76 | 26311手 | 2302万 | -0.06 | -0.68% |
| 2021-06-18 | 8.90 | 8.90 | 8.77 | 8.82 | 24236手 | 2137万 | -0.10 | -1.12% |
| 2021-06-17 | 9.00 | 9.03 | 8.91 | 8.92 | 16734手 | 1497万 | -0.08 | -0.89% |
| 2021-06-16 | 8.88 | 9.02 | 8.86 | 9.00 | 27460手 | 2453万 | 0.06 | 0.67% |
| 2021-06-15 | 8.83 | 8.99 | 8.83 | 8.94 | 31370手 | 2787万 | -0.02 | -0.22% |
| 2021-06-11 | 9.04 | 9.07 | 8.66 | 8.96 | 32892手 | 2945万 | -0.07 | -0.78% |
| 2021-06-10 | 9.14 | 9.19 | 8.99 | 9.03 | 36554手 | 3308万 | -0.12 | -1.31% |
| 2021-06-09 | 9.14 | 9.18 | 9.09 | 9.15 | 17937手 | 1638万 | 0.01 | 0.11% |
| 2021-06-08 | 9.32 | 9.35 | 9.06 | 9.14 | 34680手 | 3172万 | -0.18 | -1.93% |
| 2021-06-07 | 9.31 | 9.43 | 9.23 | 9.32 | 40504手 | 3770万 | -0.04 | -0.43% |
2319.12 (1.00%)
19664.10 -1.06%
