| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 8.41 | 8.48 | 8.10 | 8.16 | 368635手 | 30349万 | -0.34 | -4.00% |
| 2021-09-23 | 7.70 | 8.65 | 7.69 | 8.50 | 597616手 | 49246万 | 0.81 | 10.53% |
| 2021-09-22 | 7.50 | 7.69 | 7.48 | 7.69 | 94546手 | 7211万 | 0.09 | 1.18% |
| 2021-09-17 | 7.54 | 7.63 | 7.40 | 7.60 | 112691手 | 8479万 | 0.04 | 0.53% |
| 2021-09-16 | 7.88 | 7.88 | 7.54 | 7.56 | 154507手 | 11906万 | -0.33 | -4.18% |
| 2021-09-15 | 7.78 | 7.93 | 7.73 | 7.89 | 135024手 | 10588万 | 0.04 | 0.51% |
| 2021-09-14 | 8.03 | 8.18 | 7.78 | 7.85 | 229733手 | 18237万 | -0.28 | -3.44% |
| 2021-09-13 | 8.00 | 8.47 | 7.99 | 8.13 | 351229手 | 28664万 | 0.37 | 4.77% |
| 2021-09-10 | 7.85 | 7.95 | 7.72 | 7.76 | 147162手 | 11480万 | -0.11 | -1.40% |
| 2021-09-09 | 7.75 | 7.95 | 7.62 | 7.87 | 196405手 | 15399万 | 0.11 | 1.42% |
| 2021-09-08 | 7.61 | 7.77 | 7.58 | 7.76 | 177421手 | 13679万 | 0.18 | 2.38% |
| 2021-09-07 | 7.57 | 7.61 | 7.52 | 7.58 | 86800手 | 6565万 | 0.00 | 0.00% |
| 2021-09-06 | 7.60 | 7.73 | 7.45 | 7.58 | 113502手 | 8587万 | -0.03 | -0.39% |
| 2021-09-03 | 7.60 | 7.72 | 7.52 | 7.61 | 160677手 | 12205万 | -0.09 | -1.17% |
| 2021-09-02 | 7.60 | 7.72 | 7.52 | 7.70 | 180819手 | 13760万 | 0.00 | 0.00% |
| 2021-09-01 | 7.35 | 7.91 | 7.34 | 7.70 | 275815手 | 21198万 | 0.27 | 3.63% |
| 2021-08-31 | 7.26 | 7.68 | 7.26 | 7.43 | 220761手 | 16573万 | 0.32 | 4.50% |
| 2021-08-30 | 7.34 | 7.40 | 7.08 | 7.11 | 113526手 | 8236万 | -0.24 | -3.27% |
| 2021-08-27 | 7.27 | 7.38 | 7.23 | 7.35 | 88144手 | 6425万 | 0.03 | 0.41% |
| 2021-08-26 | 7.55 | 7.55 | 7.32 | 7.32 | 145945手 | 10780万 | -0.24 | -3.17% |
| 2021-08-25 | 7.60 | 7.66 | 7.52 | 7.56 | 98774手 | 7483万 | -0.07 | -0.92% |
| 2021-08-24 | 7.67 | 7.73 | 7.56 | 7.63 | 91820手 | 7012万 | -0.04 | -0.52% |
| 2021-08-23 | 7.58 | 7.71 | 7.52 | 7.67 | 75472手 | 5789万 | 0.07 | 0.92% |
| 2021-08-20 | 7.68 | 7.70 | 7.51 | 7.60 | 87145手 | 6610万 | -0.10 | -1.30% |
| 2021-08-19 | 7.98 | 7.98 | 7.62 | 7.70 | 139211手 | 10780万 | -0.27 | -3.39% |
| 2021-08-18 | 7.86 | 8.06 | 7.78 | 7.97 | 153057手 | 12136万 | 0.06 | 0.76% |
| 2021-08-17 | 7.85 | 8.20 | 7.76 | 7.91 | 263207手 | 20993万 | 0.06 | 0.76% |
| 2021-08-16 | 7.64 | 7.85 | 7.59 | 7.85 | 139960手 | 10849万 | 0.19 | 2.48% |
| 2021-08-13 | 7.61 | 7.70 | 7.56 | 7.66 | 75276手 | 5742万 | 0.02 | 0.26% |
| 2021-08-12 | 7.75 | 7.79 | 7.62 | 7.64 | 109079手 | 8391万 | -0.16 | -2.05% |
| 2021-08-11 | 7.74 | 7.88 | 7.68 | 7.80 | 120216手 | 9373万 | 0.03 | 0.39% |
| 2021-08-10 | 7.68 | 7.82 | 7.62 | 7.77 | 110502手 | 8528万 | 0.09 | 1.17% |
| 2021-08-09 | 7.54 | 7.72 | 7.51 | 7.68 | 83234手 | 6337万 | 0.08 | 1.05% |
| 2021-08-06 | 7.50 | 7.65 | 7.43 | 7.60 | 84737手 | 6391万 | 0.09 | 1.20% |
| 2021-08-05 | 7.68 | 7.68 | 7.43 | 7.51 | 108936手 | 8178万 | -0.17 | -2.21% |
| 2021-08-04 | 7.70 | 7.79 | 7.65 | 7.68 | 79930手 | 6154万 | 0.01 | 0.13% |
| 2021-08-03 | 7.74 | 7.85 | 7.63 | 7.67 | 98616手 | 7628万 | -0.12 | -1.54% |
| 2021-08-02 | 7.62 | 7.85 | 7.59 | 7.79 | 108031手 | 8372万 | 0.24 | 3.18% |
| 2021-07-30 | 7.55 | 7.66 | 7.46 | 7.55 | 97586手 | 7383万 | -0.03 | -0.40% |
| 2021-07-29 | 7.50 | 7.59 | 7.45 | 7.58 | 83634手 | 6297万 | 0.21 | 2.85% |
| 2021-07-28 | 7.82 | 7.82 | 7.34 | 7.37 | 126789手 | 9510万 | -0.43 | -5.51% |
| 2021-07-27 | 8.10 | 8.11 | 7.80 | 7.80 | 131520手 | 10437万 | -0.30 | -3.70% |
| 2021-07-26 | 7.91 | 8.10 | 7.84 | 8.10 | 155703手 | 12483万 | 0.12 | 1.50% |
| 2021-07-23 | 8.23 | 8.23 | 7.90 | 7.98 | 190353手 | 15251万 | -0.20 | -2.44% |
| 2021-07-22 | 8.21 | 8.29 | 8.03 | 8.18 | 140441手 | 11469万 | -0.11 | -1.33% |
| 2021-07-21 | 8.25 | 8.40 | 8.18 | 8.29 | 150066手 | 12400万 | 0.12 | 1.47% |
| 2021-07-20 | 8.10 | 8.24 | 8.05 | 8.17 | 136863手 | 11146万 | -0.06 | -0.73% |
| 2021-07-19 | 8.51 | 8.51 | 8.20 | 8.23 | 248338手 | 20574万 | -0.35 | -4.08% |
| 2021-07-16 | 8.88 | 9.02 | 8.54 | 8.58 | 293732手 | 25556万 | -0.30 | -3.38% |
| 2021-07-15 | 8.93 | 9.20 | 8.64 | 8.88 | 374950手 | 33371万 | 0.06 | 0.68% |
| 2021-07-14 | 9.04 | 9.19 | 8.75 | 8.82 | 360763手 | 32186万 | -0.20 | -2.22% |
| 2021-07-13 | 8.60 | 9.15 | 8.40 | 9.02 | 504970手 | 44651万 | 0.47 | 5.50% |
| 2021-07-12 | 8.59 | 8.66 | 8.48 | 8.55 | 233826手 | 19971万 | -0.07 | -0.81% |
| 2021-07-09 | 8.11 | 8.66 | 8.08 | 8.62 | 400924手 | 34132万 | 0.38 | 4.61% |
| 2021-07-08 | 8.59 | 8.63 | 8.22 | 8.24 | 253391手 | 21386万 | -0.16 | -1.91% |
| 2021-07-07 | 8.32 | 8.58 | 8.22 | 8.40 | 219676手 | 18460万 | 0.01 | 0.12% |
| 2021-07-06 | 8.31 | 8.56 | 8.12 | 8.39 | 224050手 | 18654万 | 0.06 | 0.72% |
| 2021-07-05 | 8.08 | 8.38 | 8.00 | 8.33 | 214866手 | 17729万 | 0.16 | 1.96% |
| 2021-07-02 | 7.91 | 8.42 | 7.84 | 8.17 | 254289手 | 20759万 | 0.18 | 2.25% |
| 2021-07-01 | 8.20 | 8.40 | 7.97 | 7.99 | 189411手 | 15449万 | -0.18 | -2.20% |
| 2021-06-30 | 8.25 | 8.27 | 8.04 | 8.17 | 146936手 | 11974万 | -0.08 | -0.97% |
| 2021-06-29 | 8.52 | 8.52 | 8.18 | 8.25 | 215171手 | 17839万 | -0.30 | -3.51% |
| 2021-06-28 | 8.45 | 8.73 | 8.28 | 8.55 | 248948手 | 21151万 | 0.17 | 2.03% |
| 2021-06-25 | 8.45 | 8.59 | 8.33 | 8.38 | 231396手 | 19488万 | -0.09 | -1.06% |
| 2021-06-24 | 8.77 | 8.81 | 8.44 | 8.47 | 338493手 | 29150万 | -0.25 | -2.87% |
| 2021-06-23 | 8.50 | 8.82 | 8.39 | 8.72 | 476598手 | 40973万 | 0.26 | 3.07% |
| 2021-06-22 | 8.12 | 8.80 | 8.00 | 8.46 | 464325手 | 38697万 | 0.43 | 5.36% |
| 2021-06-21 | 7.85 | 8.17 | 7.80 | 8.03 | 234681手 | 18786万 | 0.17 | 2.16% |
| 2021-06-18 | 7.59 | 7.87 | 7.53 | 7.86 | 176798手 | 13713万 | 0.23 | 3.01% |
| 2021-06-17 | 7.71 | 7.92 | 7.53 | 7.63 | 177991手 | 13646万 | -0.07 | -0.91% |
| 2021-06-16 | 7.90 | 7.90 | 7.66 | 7.70 | 176191手 | 13668万 | -0.23 | -2.90% |
| 2021-06-15 | 8.13 | 8.13 | 7.84 | 7.93 | 299240手 | 23787万 | -0.23 | -2.82% |
| 2021-06-11 | 7.30 | 8.40 | 7.29 | 8.16 | 505023手 | 40021万 | 0.88 | 12.09% |
| 2021-06-10 | 7.35 | 7.38 | 7.26 | 7.28 | 89304手 | 6533万 | -0.04 | -0.55% |
| 2021-06-09 | 7.39 | 7.42 | 7.28 | 7.32 | 104300手 | 7666万 | -0.09 | -1.22% |
| 2021-06-08 | 7.66 | 7.69 | 7.39 | 7.41 | 138232手 | 10329万 | -0.25 | -3.26% |
| 2021-06-07 | 7.61 | 7.73 | 7.61 | 7.66 | 84647手 | 6496万 | 0.01 | 0.13% |
| 2021-06-04 | 7.65 | 7.75 | 7.56 | 7.65 | 95355手 | 7298万 | 0.00 | 0.00% |
| 2021-06-03 | 7.84 | 7.87 | 7.63 | 7.65 | 146009手 | 11245万 | -0.19 | -2.42% |
| 2021-06-02 | 7.85 | 8.04 | 7.77 | 7.84 | 135771手 | 10710万 | -0.08 | -1.01% |
| 2021-06-01 | 8.03 | 8.12 | 7.91 | 7.92 | 181869手 | 14512万 | -0.22 | -2.70% |
| 2021-05-31 | 8.04 | 8.23 | 7.95 | 8.14 | 205807手 | 16701万 | 0.02 | 0.25% |
| 2021-05-28 | 8.29 | 8.35 | 8.10 | 8.12 | 334362手 | 27342万 | -0.25 | -2.99% |
| 2021-05-27 | 8.30 | 8.61 | 8.10 | 8.37 | 470994手 | 39646万 | 0.18 | 2.20% |
| 2021-05-26 | 7.85 | 8.19 | 7.71 | 8.19 | 327802手 | 26213万 | 0.36 | 4.60% |
| 2021-05-25 | 7.84 | 8.00 | 7.74 | 7.83 | 174695手 | 13672万 | -0.07 | -0.89% |
| 2021-05-24 | 7.80 | 8.11 | 7.80 | 7.90 | 268370手 | 21336万 | 0.18 | 2.33% |
| 2021-05-21 | 7.87 | 7.94 | 7.69 | 7.72 | 243805手 | 19006万 | -0.11 | -1.41% |
| 2021-05-20 | 7.89 | 8.09 | 7.75 | 7.83 | 376232手 | 29762万 | -0.08 | -1.01% |
| 2021-05-19 | 7.38 | 8.06 | 7.30 | 7.91 | 524118手 | 40639万 | 0.57 | 7.77% |
| 2021-05-18 | 7.00 | 7.38 | 6.80 | 7.34 | 289953手 | 20605万 | 0.08 | 1.10% |
| 2021-05-17 | 7.43 | 7.43 | 7.20 | 7.26 | 198162手 | 14473万 | -0.17 | -2.29% |
| 2021-05-14 | 7.19 | 7.71 | 7.19 | 7.43 | 342086手 | 25716万 | 0.28 | 3.92% |
| 2021-05-13 | 7.12 | 7.31 | 7.10 | 7.15 | 161341手 | 11604万 | -0.04 | -0.56% |
| 2021-05-12 | 7.25 | 7.25 | 7.11 | 7.19 | 168730手 | 12079万 | -0.15 | -2.04% |
| 2021-05-11 | 7.03 | 7.41 | 6.95 | 7.34 | 249155手 | 17996万 | 0.31 | 4.41% |
| 2021-05-10 | 6.92 | 7.17 | 6.80 | 7.03 | 144819手 | 10141万 | 0.04 | 0.57% |
| 2021-05-07 | 6.99 | 7.12 | 6.96 | 6.99 | 125589手 | 8816万 | 0.03 | 0.43% |
| 2021-05-06 | 6.83 | 7.07 | 6.80 | 6.96 | 125550手 | 8719万 | 0.14 | 2.05% |
| 2021-04-30 | 7.14 | 7.17 | 6.81 | 6.82 | 223491手 | 15483万 | -0.38 | -5.28% |
| 2021-04-29 | 7.05 | 7.43 | 7.00 | 7.20 | 194535手 | 14017万 | 0.10 | 1.41% |
| 2021-04-28 | 7.09 | 7.32 | 7.08 | 7.10 | 123609手 | 8847万 | -0.02 | -0.28% |
| 2021-04-27 | 7.24 | 7.28 | 7.10 | 7.12 | 129579手 | 9282万 | -0.11 | -1.52% |
| 2021-04-26 | 7.54 | 7.54 | 7.23 | 7.23 | 235402手 | 17197万 | -0.40 | -5.24% |
| 2021-04-23 | 7.80 | 7.90 | 7.58 | 7.63 | 198638手 | 15337万 | -0.08 | -1.04% |
| 2021-04-22 | 7.59 | 7.84 | 7.56 | 7.71 | 206282手 | 15924万 | 0.15 | 1.98% |
| 2021-04-21 | 7.76 | 7.76 | 7.52 | 7.56 | 166009手 | 12607万 | -0.22 | -2.83% |
| 2021-04-20 | 7.79 | 7.90 | 7.66 | 7.78 | 216336手 | 16816万 | 0.00 | 0.00% |
| 2021-04-19 | 7.64 | 7.92 | 7.58 | 7.78 | 251048手 | 19517万 | 0.22 | 2.91% |
| 2021-04-16 | 7.49 | 7.62 | 7.48 | 7.56 | 168622手 | 12742万 | 0.09 | 1.21% |
| 2021-04-15 | 7.72 | 7.75 | 7.44 | 7.47 | 253471手 | 19049万 | -0.32 | -4.11% |
| 2021-04-14 | 7.73 | 7.90 | 7.64 | 7.79 | 196060手 | 15208万 | 0.00 | 0.00% |
| 2021-04-13 | 7.97 | 8.02 | 7.67 | 7.79 | 238348手 | 18676万 | -0.21 | -2.62% |
| 2021-04-12 | 7.95 | 8.18 | 7.90 | 8.00 | 300909手 | 24193万 | 0.10 | 1.27% |
| 2021-04-09 | 8.01 | 8.25 | 7.87 | 7.90 | 307151手 | 24716万 | -0.14 | -1.74% |
| 2021-04-08 | 8.34 | 8.38 | 8.03 | 8.04 | 447635手 | 36481万 | -0.46 | -5.41% |
| 2021-04-07 | 8.39 | 8.72 | 8.31 | 8.50 | 398325手 | 34098万 | 0.11 | 1.31% |
| 2021-04-06 | 8.26 | 8.62 | 8.20 | 8.39 | 391149手 | 32921万 | 0.07 | 0.84% |
| 2021-04-02 | 8.67 | 8.76 | 8.32 | 8.32 | 463204手 | 39531万 | -0.38 | -4.37% |
| 2021-04-01 | 9.16 | 9.19 | 8.62 | 8.70 | 817778手 | 72458万 | -0.83 | -8.71% |
| 2021-03-31 | 8.02 | 9.94 | 7.93 | 9.53 | 1112828手 | 101139万 | 1.13 | 13.45% |
| 2021-03-30 | 8.75 | 8.76 | 8.10 | 8.40 | 576334手 | 48626万 | -0.66 | -7.29% |
| 2021-03-29 | 9.11 | 9.33 | 8.61 | 9.06 | 715126手 | 64005万 | 0.31 | 3.54% |
| 2021-03-26 | 8.39 | 8.97 | 8.30 | 8.75 | 624195手 | 54517万 | 0.40 | 4.79% |
2319.12 (1.00%)
19664.10 -1.06%
