| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-21 | 3.80 | 3.85 | 3.74 | 3.78 | 299775手 | 11366万 | -0.06 | -1.56% |
| 2021-01-20 | 3.79 | 3.93 | 3.72 | 3.84 | 414339手 | 15928万 | 0.03 | 0.79% |
| 2021-01-19 | 3.70 | 3.84 | 3.66 | 3.81 | 334076手 | 12588万 | 0.12 | 3.25% |
| 2021-01-18 | 3.60 | 3.74 | 3.59 | 3.69 | 208007手 | 7655万 | 0.04 | 1.10% |
| 2021-01-15 | 3.55 | 3.67 | 3.53 | 3.65 | 202305手 | 7311万 | 0.10 | 2.82% |
| 2021-01-14 | 3.54 | 3.59 | 3.46 | 3.55 | 227653手 | 8069万 | 0.02 | 0.57% |
| 2021-01-13 | 3.69 | 3.69 | 3.51 | 3.53 | 321672手 | 11456万 | -0.16 | -4.34% |
| 2021-01-12 | 3.63 | 3.83 | 3.63 | 3.69 | 241642手 | 8963万 | -0.01 | -0.27% |
| 2021-01-11 | 3.84 | 3.90 | 3.67 | 3.70 | 234680手 | 8851万 | -0.09 | -2.38% |
| 2021-01-08 | 3.66 | 3.90 | 3.59 | 3.79 | 339204手 | 12852万 | 0.11 | 2.99% |
| 2021-01-07 | 3.95 | 3.95 | 3.59 | 3.68 | 502761手 | 18687万 | -0.24 | -6.12% |
| 2021-01-06 | 4.08 | 4.08 | 3.90 | 3.92 | 266878手 | 10537万 | -0.14 | -3.45% |
| 2021-01-05 | 4.10 | 4.18 | 4.02 | 4.06 | 244129手 | 9998万 | -0.08 | -1.93% |
| 2021-01-04 | 4.01 | 4.20 | 3.99 | 4.14 | 299253手 | 12250万 | 0.10 | 2.48% |
| 2020-12-31 | 4.03 | 4.11 | 4.01 | 4.04 | 223856手 | 9085万 | 0.05 | 1.25% |
| 2020-12-30 | 4.01 | 4.05 | 3.97 | 3.99 | 206484手 | 8264万 | -0.01 | -0.25% |
| 2020-12-29 | 3.91 | 4.08 | 3.91 | 4.00 | 358641手 | 14426万 | 0.09 | 2.30% |
| 2020-12-28 | 4.04 | 4.05 | 3.88 | 3.91 | 370062手 | 14610万 | -0.15 | -3.69% |
| 2020-12-25 | 4.01 | 4.08 | 3.99 | 4.06 | 204922手 | 8293万 | 0.05 | 1.25% |
| 2020-12-24 | 4.18 | 4.19 | 3.99 | 4.01 | 345464手 | 14073万 | -0.19 | -4.52% |
| 2020-12-23 | 4.25 | 4.29 | 4.09 | 4.20 | 432264手 | 18074万 | -0.03 | -0.71% |
| 2020-12-22 | 4.43 | 4.43 | 4.21 | 4.23 | 289172手 | 12447万 | -0.17 | -3.86% |
| 2020-12-21 | 4.35 | 4.48 | 4.35 | 4.40 | 203962手 | 9021万 | 0.02 | 0.46% |
| 2020-12-18 | 4.46 | 4.48 | 4.37 | 4.38 | 180460手 | 7982万 | -0.07 | -1.57% |
| 2020-12-17 | 4.41 | 4.48 | 4.31 | 4.45 | 222107手 | 9787万 | 0.05 | 1.14% |
| 2020-12-16 | 4.56 | 4.59 | 4.39 | 4.40 | 275457手 | 12268万 | -0.14 | -3.08% |
| 2020-12-15 | 4.68 | 4.72 | 4.48 | 4.54 | 341072手 | 15658万 | -0.12 | -2.58% |
| 2020-12-14 | 4.63 | 4.67 | 4.57 | 4.66 | 209623手 | 9705万 | 0.06 | 1.30% |
| 2020-12-11 | 4.88 | 4.90 | 4.53 | 4.60 | 725024手 | 33858万 | -0.29 | -5.93% |
| 2020-12-10 | 5.01 | 5.06 | 4.89 | 4.89 | 355184手 | 17633万 | -0.14 | -2.78% |
| 2020-12-09 | 5.22 | 5.24 | 5.02 | 5.03 | 413396手 | 21159万 | -0.26 | -4.92% |
| 2020-12-08 | 5.13 | 5.37 | 5.02 | 5.29 | 551100手 | 28577万 | 0.18 | 3.52% |
| 2020-12-07 | 5.28 | 5.31 | 5.10 | 5.11 | 256788手 | 13334万 | -0.12 | -2.29% |
| 2020-12-04 | 5.33 | 5.39 | 5.22 | 5.23 | 297335手 | 15724万 | -0.15 | -2.79% |
| 2020-12-03 | 5.35 | 5.44 | 5.29 | 5.38 | 369003手 | 19833万 | -0.23 | -4.10% |
| 2020-11-30 | 5.53 | 5.75 | 5.35 | 5.61 | 745812手 | 41299万 | 0.08 | 1.45% |
| 2020-11-27 | 5.59 | 5.71 | 5.40 | 5.53 | 622010手 | 34575万 | -0.01 | -0.18% |
| 2020-11-26 | 5.60 | 5.68 | 5.44 | 5.54 | 820409手 | 45350万 | -0.08 | -1.42% |
| 2020-11-25 | 5.31 | 5.79 | 5.25 | 5.62 | 1222334手 | 68537万 | 0.34 | 6.44% |
| 2020-11-24 | 5.27 | 5.48 | 5.22 | 5.28 | 572473手 | 30518万 | -0.10 | -1.86% |
| 2020-11-23 | 5.35 | 5.64 | 5.26 | 5.38 | 980591手 | 53234万 | 0.03 | 0.56% |
| 2020-11-20 | 4.96 | 5.35 | 4.88 | 5.35 | 845030手 | 43507万 | 0.40 | 8.08% |
| 2020-11-19 | 4.97 | 5.01 | 4.91 | 4.95 | 212559手 | 10533万 | -0.04 | -0.80% |
| 2020-11-18 | 5.03 | 5.09 | 4.96 | 4.99 | 200052手 | 10031万 | -0.08 | -1.58% |
| 2020-11-17 | 5.11 | 5.19 | 4.99 | 5.07 | 283861手 | 14367万 | -0.03 | -0.59% |
| 2020-11-16 | 4.98 | 5.23 | 4.87 | 5.10 | 381652手 | 19325万 | 0.17 | 3.45% |
| 2020-11-13 | 4.87 | 4.96 | 4.83 | 4.93 | 149294手 | 7322万 | -0.02 | -0.40% |
| 2020-11-12 | 5.05 | 5.13 | 4.92 | 4.95 | 235951手 | 11776万 | 0.00 | 0.00% |
| 2020-11-11 | 5.01 | 5.05 | 4.93 | 4.95 | 200451手 | 9948万 | -0.09 | -1.79% |
| 2020-11-10 | 5.12 | 5.17 | 5.02 | 5.04 | 256322手 | 13005万 | -0.10 | -1.95% |
| 2020-11-09 | 5.11 | 5.20 | 5.07 | 5.14 | 366163手 | 18850万 | 0.09 | 1.78% |
| 2020-11-06 | 5.09 | 5.15 | 5.01 | 5.05 | 261959手 | 13278万 | -0.08 | -1.56% |
| 2020-11-05 | 4.91 | 5.14 | 4.85 | 5.13 | 443580手 | 22285万 | 0.24 | 4.91% |
| 2020-11-04 | 4.96 | 5.00 | 4.79 | 4.89 | 244437手 | 11892万 | -0.06 | -1.21% |
| 2020-11-03 | 4.69 | 5.07 | 4.67 | 4.95 | 396798手 | 19543万 | 0.29 | 6.22% |
| 2020-11-02 | 4.89 | 4.90 | 4.63 | 4.66 | 330088手 | 15549万 | -0.19 | -3.92% |
| 2020-10-30 | 5.07 | 5.15 | 4.85 | 4.85 | 363234手 | 18068万 | -0.21 | -4.15% |
| 2020-10-29 | 5.05 | 5.18 | 5.03 | 5.06 | 243400手 | 12379万 | -0.07 | -1.36% |
| 2020-10-28 | 5.22 | 5.23 | 5.04 | 5.13 | 227788手 | 11637万 | -0.07 | -1.35% |
| 2020-10-27 | 5.17 | 5.27 | 5.11 | 5.20 | 198245手 | 10282万 | -0.03 | -0.57% |
| 2020-10-26 | 5.23 | 5.35 | 5.18 | 5.23 | 195450手 | 10267万 | -0.04 | -0.76% |
| 2020-10-23 | 5.34 | 5.43 | 5.25 | 5.27 | 274779手 | 14692万 | -0.09 | -1.68% |
| 2020-10-22 | 5.29 | 5.39 | 5.19 | 5.36 | 240654手 | 12826万 | 0.06 | 1.13% |
| 2020-10-21 | 5.37 | 5.38 | 5.24 | 5.30 | 262337手 | 13875万 | -0.10 | -1.85% |
| 2020-10-20 | 5.27 | 5.40 | 5.17 | 5.40 | 365835手 | 19537万 | 0.16 | 3.05% |
| 2020-10-19 | 5.15 | 5.35 | 5.15 | 5.24 | 394781手 | 20761万 | 0.13 | 2.54% |
| 2020-10-16 | 5.13 | 5.15 | 5.06 | 5.11 | 252395手 | 12872万 | -0.04 | -0.78% |
| 2020-10-15 | 5.14 | 5.24 | 5.00 | 5.15 | 462681手 | 23715万 | -0.16 | -3.01% |
| 2020-10-14 | 5.42 | 5.51 | 5.30 | 5.31 | 269931手 | 14535万 | -0.10 | -1.85% |
| 2020-10-13 | 5.46 | 5.47 | 5.35 | 5.41 | 275499手 | 14868万 | 0.01 | 0.18% |
| 2020-10-12 | 5.25 | 5.42 | 5.22 | 5.40 | 366832手 | 19687万 | 0.26 | 5.06% |
| 2020-10-09 | 5.08 | 5.19 | 5.07 | 5.14 | 223636手 | 11495万 | 0.14 | 2.80% |
| 2020-09-30 | 5.05 | 5.06 | 4.95 | 5.00 | 166814手 | 8351万 | -0.03 | -0.60% |
| 2020-09-29 | 5.02 | 5.09 | 4.99 | 5.03 | 234366手 | 11809万 | 0.03 | 0.60% |
| 2020-09-28 | 5.18 | 5.22 | 4.98 | 5.00 | 350526手 | 17710万 | -0.13 | -2.53% |
| 2020-09-25 | 5.27 | 5.30 | 5.12 | 5.13 | 245007手 | 12692万 | -0.09 | -1.72% |
| 2020-09-24 | 5.47 | 5.47 | 5.22 | 5.22 | 397734手 | 21136万 | -0.30 | -5.43% |
| 2020-09-23 | 5.56 | 5.59 | 5.47 | 5.52 | 236971手 | 13072万 | -0.01 | -0.18% |
| 2020-09-22 | 5.64 | 5.68 | 5.52 | 5.53 | 368558手 | 20624万 | -0.22 | -3.83% |
| 2020-09-21 | 5.81 | 5.84 | 5.73 | 5.75 | 231669手 | 13384万 | -0.06 | -1.03% |
| 2020-09-18 | 5.79 | 5.83 | 5.64 | 5.81 | 354711手 | 20403万 | 0.01 | 0.17% |
| 2020-09-17 | 5.80 | 5.91 | 5.75 | 5.80 | 355696手 | 20687万 | -0.08 | -1.36% |
| 2020-09-16 | 5.95 | 5.95 | 5.68 | 5.88 | 446413手 | 25884万 | -0.02 | -0.34% |
| 2020-09-15 | 5.95 | 6.07 | 5.84 | 5.90 | 414136手 | 24632万 | -0.05 | -0.84% |
| 2020-09-14 | 5.77 | 6.00 | 5.68 | 5.95 | 593977手 | 34996万 | 0.21 | 3.66% |
| 2020-09-11 | 5.57 | 5.81 | 5.50 | 5.74 | 606668手 | 34404万 | 0.06 | 1.06% |
| 2020-09-10 | 6.62 | 6.66 | 5.45 | 5.68 | 1503564手 | 90188万 | -1.05 | -15.60% |
| 2020-09-09 | 7.03 | 7.32 | 6.61 | 6.73 | 1716409手 | 120831万 | -0.45 | -6.27% |
| 2020-09-08 | 6.80 | 7.19 | 6.70 | 7.18 | 1640435手 | 114475万 | 0.42 | 6.21% |
| 2020-09-07 | 6.67 | 7.04 | 6.59 | 6.76 | 1566131手 | 106513万 | 0.20 | 3.05% |
| 2020-09-04 | 6.19 | 6.69 | 6.13 | 6.56 | 1069585手 | 69540万 | 0.20 | 3.15% |
| 2020-09-03 | 6.40 | 6.47 | 6.25 | 6.36 | 1120712手 | 71249万 | -0.31 | -4.65% |
| 2020-09-02 | 6.19 | 6.76 | 6.16 | 6.67 | 1310878手 | 85504万 | 0.47 | 7.58% |
| 2020-09-01 | 6.33 | 6.33 | 6.13 | 6.20 | 472742手 | 29231万 | -0.11 | -1.74% |
| 2020-08-31 | 6.50 | 6.52 | 6.30 | 6.31 | 376852手 | 24087万 | -0.13 | -2.02% |
| 2020-08-28 | 6.39 | 6.54 | 6.32 | 6.44 | 473972手 | 30427万 | -0.01 | -0.15% |
| 2020-08-27 | 6.19 | 6.45 | 6.05 | 6.45 | 662249手 | 41876万 | 0.27 | 4.37% |
| 2020-08-26 | 6.41 | 6.41 | 6.12 | 6.18 | 399039手 | 24915万 | -0.22 | -3.44% |
| 2020-08-25 | 6.10 | 6.44 | 6.06 | 6.40 | 544239手 | 34220万 | 0.30 | 4.92% |
| 2020-08-24 | 6.08 | 6.18 | 5.94 | 6.10 | 238901手 | 14510万 | 0.06 | 0.99% |
| 2020-08-21 | 6.07 | 6.10 | 5.99 | 6.04 | 161777手 | 9777万 | 0.00 | 0.00% |
| 2020-08-20 | 6.05 | 6.14 | 6.00 | 6.04 | 167729手 | 10160万 | -0.05 | -0.82% |
| 2020-08-19 | 6.26 | 6.29 | 6.07 | 6.09 | 243229手 | 14971万 | -0.18 | -2.87% |
| 2020-08-18 | 6.27 | 6.34 | 6.24 | 6.27 | 206266手 | 12960万 | -0.02 | -0.32% |
| 2020-08-17 | 6.17 | 6.33 | 6.14 | 6.29 | 223846手 | 13997万 | 0.15 | 2.44% |
| 2020-08-14 | 6.03 | 6.14 | 6.03 | 6.14 | 150562手 | 9172万 | 0.08 | 1.32% |
| 2020-08-13 | 6.10 | 6.15 | 6.04 | 6.06 | 175365手 | 10675万 | -0.02 | -0.33% |
| 2020-08-12 | 6.16 | 6.18 | 5.97 | 6.08 | 264911手 | 16006万 | -0.08 | -1.30% |
| 2020-08-11 | 6.38 | 6.38 | 6.15 | 6.16 | 249283手 | 15626万 | -0.20 | -3.15% |
| 2020-08-10 | 6.25 | 6.42 | 6.25 | 6.36 | 203626手 | 12967万 | 0.05 | 0.79% |
| 2020-08-07 | 6.46 | 6.47 | 6.25 | 6.31 | 268669手 | 17009万 | -0.17 | -2.62% |
| 2020-08-06 | 6.53 | 6.53 | 6.34 | 6.48 | 335535手 | 21621万 | -0.10 | -1.52% |
| 2020-08-05 | 6.55 | 6.63 | 6.43 | 6.58 | 329700手 | 21517万 | 0.07 | 1.07% |
| 2020-08-04 | 6.67 | 6.70 | 6.48 | 6.51 | 349565手 | 22933万 | -0.18 | -2.69% |
| 2020-08-03 | 6.60 | 6.72 | 6.53 | 6.69 | 347702手 | 23123万 | 0.20 | 3.08% |
| 2020-07-31 | 6.45 | 6.58 | 6.40 | 6.49 | 272241手 | 17639万 | 0.03 | 0.46% |
| 2020-07-30 | 6.56 | 6.64 | 6.44 | 6.46 | 282177手 | 18421万 | -0.09 | -1.37% |
| 2020-07-29 | 6.30 | 6.56 | 6.20 | 6.55 | 368346手 | 23617万 | 0.22 | 3.48% |
| 2020-07-28 | 6.28 | 6.44 | 6.23 | 6.33 | 233839手 | 14775万 | 0.15 | 2.43% |
| 2020-07-27 | 6.20 | 6.28 | 6.10 | 6.18 | 220220手 | 13618万 | 0.00 | 0.00% |
| 2020-07-24 | 6.49 | 6.63 | 6.16 | 6.18 | 492431手 | 31514万 | -0.31 | -4.78% |
| 2020-07-23 | 6.58 | 6.65 | 6.29 | 6.49 | 486335手 | 31405万 | -0.19 | -2.84% |
| 2020-07-22 | 6.67 | 6.84 | 6.61 | 6.68 | 447354手 | 30098万 | -0.04 | -0.59% |
2319.12 (1.00%)
19664.10 -1.06%
