| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-27 | 5.49 | 5.55 | 5.12 | 5.22 | 871912手 | 46150万 | -0.30 | -5.43% |
| 2021-09-24 | 5.79 | 5.86 | 5.51 | 5.52 | 923146手 | 51927万 | -0.22 | -3.83% |
| 2021-09-23 | 5.89 | 5.99 | 5.66 | 5.74 | 1761095手 | 102490万 | 0.30 | 5.51% |
| 2021-09-22 | 5.28 | 5.48 | 5.25 | 5.44 | 389620手 | 21091万 | 0.08 | 1.49% |
| 2021-09-17 | 5.35 | 5.44 | 5.26 | 5.36 | 373617手 | 20017万 | 0.04 | 0.75% |
| 2021-09-16 | 5.43 | 5.49 | 5.32 | 5.32 | 468859手 | 25300万 | -0.13 | -2.38% |
| 2021-09-15 | 5.40 | 5.48 | 5.36 | 5.45 | 322436手 | 17490万 | 0.04 | 0.74% |
| 2021-09-14 | 5.57 | 5.64 | 5.40 | 5.41 | 601437手 | 33207万 | -0.17 | -3.05% |
| 2021-09-13 | 5.55 | 5.66 | 5.52 | 5.58 | 485943手 | 27197万 | 0.02 | 0.36% |
| 2021-09-10 | 5.65 | 5.66 | 5.51 | 5.56 | 699160手 | 38975万 | -0.11 | -1.94% |
| 2021-09-09 | 5.48 | 5.73 | 5.46 | 5.67 | 1123458手 | 63173万 | 0.17 | 3.09% |
| 2021-09-08 | 5.42 | 5.51 | 5.39 | 5.50 | 648058手 | 35458万 | 0.06 | 1.10% |
| 2021-09-07 | 5.37 | 5.51 | 5.37 | 5.44 | 541995手 | 29427万 | 0.03 | 0.56% |
| 2021-09-06 | 5.40 | 5.45 | 5.32 | 5.41 | 436088手 | 23494万 | 0.01 | 0.18% |
| 2021-09-03 | 5.40 | 5.47 | 5.35 | 5.40 | 482802手 | 26092万 | -0.04 | -0.73% |
| 2021-09-02 | 5.53 | 5.53 | 5.33 | 5.44 | 652295手 | 35264万 | -0.08 | -1.45% |
| 2021-09-01 | 5.40 | 5.64 | 5.36 | 5.52 | 822880手 | 45510万 | 0.07 | 1.28% |
| 2021-08-31 | 5.38 | 5.53 | 5.18 | 5.45 | 734824手 | 39416万 | 0.05 | 0.93% |
| 2021-08-30 | 5.37 | 5.49 | 5.36 | 5.40 | 626634手 | 34005万 | 0.04 | 0.75% |
| 2021-08-27 | 5.74 | 5.78 | 5.33 | 5.36 | 1363915手 | 74697万 | -0.37 | -6.46% |
| 2021-08-26 | 5.80 | 5.96 | 5.71 | 5.73 | 1414051手 | 82723万 | -0.08 | -1.38% |
| 2021-08-25 | 5.64 | 5.93 | 5.57 | 5.81 | 1584957手 | 91694万 | 0.16 | 2.83% |
| 2021-08-24 | 5.70 | 5.75 | 5.60 | 5.65 | 1065892手 | 60201万 | -0.16 | -2.75% |
| 2021-08-23 | 5.68 | 5.86 | 5.66 | 5.81 | 1096861手 | 63445万 | 0.16 | 2.83% |
| 2021-08-20 | 5.64 | 5.81 | 5.55 | 5.65 | 765338手 | 43434万 | -0.03 | -0.53% |
| 2021-08-19 | 5.61 | 5.75 | 5.51 | 5.68 | 822804手 | 46341万 | 0.02 | 0.35% |
| 2021-08-18 | 5.58 | 5.72 | 5.53 | 5.66 | 738871手 | 41638万 | 0.01 | 0.18% |
| 2021-08-17 | 5.66 | 5.86 | 5.51 | 5.65 | 977748手 | 55441万 | -0.03 | -0.53% |
| 2021-08-16 | 5.81 | 5.94 | 5.63 | 5.68 | 975692手 | 55877万 | -0.19 | -3.24% |
| 2021-08-13 | 5.80 | 6.08 | 5.78 | 5.87 | 1132310手 | 67233万 | 0.05 | 0.86% |
| 2021-08-12 | 5.95 | 5.95 | 5.77 | 5.82 | 1019180手 | 59366万 | -0.17 | -2.84% |
| 2021-08-11 | 5.73 | 6.06 | 5.72 | 5.99 | 1530299手 | 90684万 | 0.21 | 3.63% |
| 2021-08-10 | 5.64 | 5.95 | 5.60 | 5.78 | 1351751手 | 78301万 | 0.18 | 3.21% |
| 2021-08-09 | 5.64 | 5.73 | 5.56 | 5.60 | 688698手 | 38793万 | -0.08 | -1.41% |
| 2021-08-06 | 5.69 | 5.75 | 5.56 | 5.68 | 905179手 | 50991万 | -0.09 | -1.56% |
| 2021-08-05 | 5.48 | 5.97 | 5.46 | 5.77 | 1608382手 | 92297万 | 0.27 | 4.91% |
| 2021-08-04 | 5.42 | 5.62 | 5.40 | 5.50 | 694727手 | 38245万 | 0.09 | 1.66% |
| 2021-08-03 | 5.53 | 5.64 | 5.40 | 5.41 | 758215手 | 41827万 | -0.08 | -1.46% |
| 2021-08-02 | 5.31 | 5.53 | 5.23 | 5.49 | 641396手 | 34849万 | 0.18 | 3.39% |
| 2021-07-30 | 5.30 | 5.39 | 5.25 | 5.31 | 423450手 | 22532万 | -0.02 | -0.38% |
| 2021-07-29 | 5.29 | 5.43 | 5.28 | 5.33 | 418292手 | 22404万 | 0.09 | 1.72% |
| 2021-07-28 | 5.60 | 5.61 | 5.12 | 5.24 | 544542手 | 28826万 | -0.37 | -6.59% |
| 2021-07-27 | 5.76 | 5.86 | 5.55 | 5.61 | 751757手 | 42814万 | -0.17 | -2.94% |
| 2021-07-26 | 5.75 | 5.99 | 5.65 | 5.78 | 1087627手 | 63054万 | 0.02 | 0.35% |
| 2021-07-23 | 5.42 | 5.99 | 5.33 | 5.76 | 1163253手 | 65518万 | 0.32 | 5.88% |
| 2021-07-22 | 5.51 | 5.51 | 5.40 | 5.44 | 486350手 | 26407万 | -0.10 | -1.80% |
| 2021-07-21 | 5.48 | 5.58 | 5.45 | 5.54 | 570170手 | 31445万 | 0.06 | 1.09% |
| 2021-07-20 | 5.35 | 5.50 | 5.35 | 5.48 | 542418手 | 29530万 | 0.07 | 1.29% |
| 2021-07-19 | 5.35 | 5.45 | 5.33 | 5.41 | 411878手 | 22208万 | 0.02 | 0.37% |
| 2021-07-16 | 5.35 | 5.50 | 5.23 | 5.39 | 627508手 | 33806万 | 0.10 | 1.89% |
| 2021-07-15 | 5.25 | 5.34 | 5.22 | 5.29 | 271794手 | 14376万 | 0.06 | 1.15% |
| 2021-07-14 | 5.32 | 5.34 | 5.21 | 5.23 | 311404手 | 16346万 | -0.11 | -2.06% |
| 2021-07-13 | 5.39 | 5.43 | 5.30 | 5.34 | 347862手 | 18585万 | -0.07 | -1.29% |
| 2021-07-12 | 5.40 | 5.48 | 5.34 | 5.41 | 365644手 | 19745万 | 0.05 | 0.93% |
| 2021-07-09 | 5.46 | 5.46 | 5.31 | 5.36 | 383746手 | 20543万 | -0.12 | -2.19% |
| 2021-07-08 | 5.35 | 5.60 | 5.35 | 5.48 | 578596手 | 31796万 | 0.11 | 2.05% |
| 2021-07-07 | 5.35 | 5.48 | 5.34 | 5.37 | 320853手 | 17313万 | -0.04 | -0.74% |
| 2021-07-06 | 5.39 | 5.45 | 5.29 | 5.41 | 391676手 | 21057万 | 0.02 | 0.37% |
| 2021-07-05 | 5.15 | 5.41 | 5.15 | 5.39 | 425397手 | 22682万 | 0.19 | 3.65% |
| 2021-07-02 | 5.09 | 5.26 | 5.09 | 5.20 | 306407手 | 15961万 | 0.05 | 0.97% |
| 2021-07-01 | 5.39 | 5.43 | 5.13 | 5.15 | 488850手 | 25669万 | -0.21 | -3.92% |
| 2021-06-30 | 5.32 | 5.39 | 5.30 | 5.36 | 474361手 | 25321万 | 0.05 | 0.94% |
| 2021-06-29 | 5.60 | 5.61 | 5.26 | 5.31 | 953871手 | 51507万 | -0.40 | -7.00% |
| 2021-06-28 | 5.84 | 5.84 | 5.66 | 5.71 | 505010手 | 28980万 | -0.15 | -2.56% |
| 2021-06-25 | 6.21 | 6.22 | 5.70 | 5.86 | 817617手 | 48195万 | -0.43 | -6.84% |
| 2021-06-24 | 6.34 | 6.48 | 6.22 | 6.29 | 506853手 | 32148万 | -0.05 | -0.79% |
| 2021-06-23 | 6.52 | 6.57 | 6.30 | 6.34 | 827466手 | 53119万 | -0.34 | -5.09% |
| 2021-06-22 | 6.57 | 6.95 | 6.42 | 6.68 | 1139157手 | 75890万 | 0.03 | 0.45% |
| 2021-06-21 | 6.35 | 6.73 | 6.30 | 6.65 | 1006477手 | 65549万 | 0.30 | 4.72% |
| 2021-06-18 | 6.21 | 6.53 | 6.15 | 6.35 | 665902手 | 42474万 | 0.11 | 1.76% |
| 2021-06-17 | 6.24 | 6.36 | 6.10 | 6.24 | 470640手 | 29245万 | 0.04 | 0.65% |
| 2021-06-16 | 6.33 | 6.47 | 6.16 | 6.20 | 565357手 | 35464万 | -0.27 | -4.17% |
| 2021-06-15 | 6.19 | 6.64 | 6.13 | 6.47 | 863380手 | 55563万 | 0.20 | 3.19% |
| 2021-06-11 | 6.39 | 6.62 | 6.22 | 6.27 | 771918手 | 49403万 | -0.21 | -3.24% |
| 2021-06-10 | 6.38 | 6.68 | 6.28 | 6.48 | 988219手 | 63811万 | 0.10 | 1.57% |
| 2021-06-09 | 6.38 | 6.68 | 6.26 | 6.38 | 1030118手 | 66179万 | -0.13 | -2.00% |
| 2021-06-08 | 5.83 | 6.95 | 5.75 | 6.51 | 1257245手 | 78082万 | 0.65 | 11.09% |
| 2021-06-07 | 5.90 | 5.99 | 5.80 | 5.86 | 419514手 | 24704万 | -0.03 | -0.51% |
| 2021-06-04 | 5.67 | 6.04 | 5.66 | 5.89 | 528957手 | 31109万 | 0.19 | 3.33% |
| 2021-06-03 | 5.80 | 5.92 | 5.70 | 5.70 | 342416手 | 19862万 | -0.09 | -1.55% |
| 2021-06-02 | 6.00 | 6.06 | 5.76 | 5.79 | 488043手 | 28798万 | -0.18 | -3.02% |
| 2021-06-01 | 6.12 | 6.19 | 5.92 | 5.97 | 712792手 | 43053万 | -0.22 | -3.55% |
| 2021-05-31 | 6.11 | 6.26 | 5.97 | 6.19 | 774082手 | 47447万 | 0.09 | 1.48% |
| 2021-05-28 | 5.90 | 6.28 | 5.81 | 6.10 | 939742手 | 57000万 | 0.24 | 4.10% |
| 2021-05-27 | 5.80 | 5.98 | 5.75 | 5.86 | 525277手 | 30711万 | 0.02 | 0.34% |
| 2021-05-26 | 5.76 | 6.05 | 5.69 | 5.84 | 727625手 | 42929万 | 0.07 | 1.21% |
| 2021-05-25 | 5.76 | 5.95 | 5.60 | 5.77 | 617494手 | 35676万 | 0.02 | 0.35% |
| 2021-05-24 | 5.53 | 5.85 | 5.52 | 5.75 | 558391手 | 31974万 | 0.18 | 3.23% |
| 2021-05-21 | 5.74 | 5.76 | 5.52 | 5.57 | 441276手 | 24679万 | -0.11 | -1.94% |
| 2021-05-20 | 5.79 | 5.95 | 5.65 | 5.68 | 582175手 | 33572万 | -0.14 | -2.40% |
| 2021-05-19 | 5.74 | 5.98 | 5.69 | 5.82 | 885459手 | 51480万 | 0.02 | 0.34% |
| 2021-05-18 | 5.28 | 6.10 | 5.24 | 5.80 | 1179976手 | 67394万 | 0.49 | 9.23% |
| 2021-05-17 | 5.42 | 5.54 | 5.29 | 5.31 | 404071手 | 21653万 | -0.10 | -1.85% |
| 2021-05-14 | 5.24 | 5.50 | 5.21 | 5.41 | 631619手 | 33952万 | 0.14 | 2.66% |
| 2021-05-13 | 5.12 | 5.55 | 5.09 | 5.27 | 637689手 | 34066万 | 0.10 | 1.93% |
| 2021-05-12 | 5.20 | 5.25 | 5.10 | 5.17 | 266043手 | 13743万 | -0.10 | -1.90% |
| 2021-05-11 | 5.14 | 5.35 | 5.13 | 5.27 | 389189手 | 20365万 | 0.08 | 1.54% |
| 2021-05-10 | 5.08 | 5.26 | 5.05 | 5.19 | 274593手 | 14171万 | 0.11 | 2.17% |
| 2021-05-07 | 5.10 | 5.16 | 5.07 | 5.08 | 169361手 | 8633万 | -0.05 | -0.97% |
| 2021-05-06 | 5.07 | 5.25 | 5.05 | 5.13 | 221216手 | 11420万 | 0.08 | 1.58% |
| 2021-04-30 | 5.04 | 5.08 | 5.03 | 5.05 | 160106手 | 8090万 | -0.01 | -0.20% |
| 2021-04-29 | 5.12 | 5.14 | 5.06 | 5.06 | 177787手 | 9052万 | -0.06 | -1.17% |
| 2021-04-28 | 5.19 | 5.26 | 5.11 | 5.12 | 201179手 | 10402万 | -0.14 | -2.66% |
| 2021-04-27 | 5.13 | 5.26 | 5.03 | 5.26 | 278319手 | 14327万 | 0.15 | 2.94% |
| 2021-04-26 | 5.18 | 5.21 | 5.10 | 5.11 | 190308手 | 9801万 | -0.05 | -0.97% |
| 2021-04-23 | 5.31 | 5.31 | 5.15 | 5.16 | 279096手 | 14488万 | -0.17 | -3.19% |
| 2021-04-22 | 5.30 | 5.44 | 5.28 | 5.33 | 281368手 | 15067万 | 0.03 | 0.57% |
| 2021-04-21 | 5.40 | 5.42 | 5.29 | 5.30 | 372507手 | 19865万 | -0.14 | -2.57% |
| 2021-04-20 | 5.25 | 5.57 | 5.23 | 5.44 | 655158手 | 35409万 | 0.16 | 3.03% |
| 2021-04-19 | 5.24 | 5.32 | 5.21 | 5.28 | 356304手 | 18779万 | 0.02 | 0.38% |
| 2021-04-16 | 5.13 | 5.30 | 5.11 | 5.26 | 308634手 | 16072万 | 0.11 | 2.14% |
| 2021-04-15 | 5.15 | 5.22 | 5.07 | 5.15 | 227224手 | 11702万 | 0.01 | 0.20% |
| 2021-04-14 | 5.09 | 5.15 | 5.07 | 5.14 | 155758手 | 7975万 | 0.04 | 0.78% |
| 2021-04-13 | 5.12 | 5.17 | 5.03 | 5.10 | 161133手 | 8198万 | -0.01 | -0.20% |
| 2021-04-12 | 5.21 | 5.24 | 5.08 | 5.11 | 210954手 | 10859万 | -0.10 | -1.92% |
| 2021-04-09 | 5.22 | 5.30 | 5.17 | 5.21 | 211651手 | 11071万 | 0.00 | 0.00% |
| 2021-04-08 | 5.37 | 5.37 | 5.21 | 5.21 | 310542手 | 16396万 | -0.14 | -2.62% |
| 2021-04-07 | 5.29 | 5.47 | 5.26 | 5.35 | 434215手 | 23233万 | 0.02 | 0.38% |
| 2021-04-06 | 5.15 | 5.54 | 5.14 | 5.33 | 554542手 | 29552万 | 0.24 | 4.71% |
| 2021-04-02 | 5.08 | 5.13 | 5.02 | 5.09 | 146491手 | 7438万 | 0.02 | 0.39% |
| 2021-04-01 | 5.09 | 5.11 | 5.02 | 5.07 | 204248手 | 10346万 | -0.02 | -0.39% |
| 2021-03-31 | 5.25 | 5.25 | 5.06 | 5.09 | 321317手 | 16421万 | -0.20 | -3.78% |
| 2021-03-30 | 5.17 | 5.42 | 5.11 | 5.29 | 478515手 | 25411万 | 0.12 | 2.32% |
| 2021-03-29 | 5.17 | 5.26 | 5.13 | 5.17 | 326208手 | 16916万 | 0.01 | 0.19% |
2319.12 (1.00%)
19664.10 -1.06%
