| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 7.30 | 8.05 | 7.26 | 8.05 | 535393手 | 41992万 | 0.73 | 9.97% |
| 2021-02-26 | 7.47 | 8.48 | 7.28 | 7.32 | 2628764手 | 208952万 | 0.31 | 4.42% |
| 2021-02-19 | 6.79 | 7.18 | 6.79 | 7.01 | 465363手 | 32501万 | 0.37 | 5.57% |
| 2021-02-10 | 6.35 | 6.98 | 6.35 | 6.64 | 719622手 | 48019万 | 0.34 | 5.40% |
| 2021-02-05 | 6.08 | 6.64 | 6.03 | 6.30 | 926614手 | 59315万 | 0.22 | 3.62% |
| 2021-01-29 | 6.18 | 6.36 | 6.02 | 6.08 | 742660手 | 46021万 | 0.00 | 0.00% |
| 2021-01-22 | 5.53 | 6.17 | 5.49 | 6.08 | 504623手 | 29483万 | 0.55 | 9.95% |
| 2021-01-15 | 5.52 | 5.63 | 5.35 | 5.53 | 317092手 | 17427万 | -0.01 | -0.18% |
| 2021-01-08 | 5.80 | 5.89 | 5.40 | 5.54 | 451336手 | 25497万 | -0.26 | -4.48% |
| 2020-12-31 | 5.85 | 5.87 | 5.66 | 5.80 | 275898手 | 15878万 | -0.04 | -0.69% |
| 2020-12-25 | 6.00 | 6.08 | 5.64 | 5.84 | 514992手 | 30105万 | -0.16 | -2.67% |
| 2020-12-18 | 6.27 | 6.31 | 5.90 | 6.00 | 634456手 | 38528万 | -0.30 | -4.76% |
| 2020-12-11 | 6.48 | 6.85 | 6.27 | 6.30 | 1459849手 | 95339万 | -0.11 | -1.72% |
| 2020-12-04 | 6.13 | 6.52 | 6.07 | 6.41 | 554341手 | 34845万 | 0.24 | 3.89% |
| 2020-11-27 | 6.40 | 6.62 | 6.08 | 6.17 | 718931手 | 45529万 | -0.17 | -2.68% |
| 2020-11-20 | 5.99 | 6.65 | 5.97 | 6.34 | 1237178手 | 78763万 | 0.42 | 7.09% |
| 2020-11-13 | 5.80 | 5.95 | 5.73 | 5.92 | 507050手 | 29624万 | 0.17 | 2.96% |
| 2020-11-06 | 5.45 | 5.82 | 5.39 | 5.75 | 317685手 | 17803万 | 0.33 | 6.09% |
| 2020-10-30 | 5.71 | 5.73 | 5.39 | 5.42 | 236534手 | 13210万 | -0.30 | -5.25% |
| 2020-10-23 | 5.85 | 5.91 | 5.69 | 5.72 | 244815手 | 14119万 | -0.13 | -2.22% |
| 2020-10-16 | 5.70 | 5.89 | 5.70 | 5.85 | 345545手 | 19988万 | 0.11 | 1.92% |
| 2020-10-09 | 5.62 | 5.75 | 5.56 | 5.74 | 65546手 | 3713万 | 0.23 | 4.17% |
| 2020-09-30 | 5.60 | 5.67 | 5.48 | 5.51 | 118842手 | 6638万 | -0.09 | -1.61% |
| 2020-09-25 | 5.90 | 5.96 | 5.56 | 5.60 | 310611手 | 17922万 | -0.29 | -4.92% |
| 2020-09-18 | 5.56 | 5.92 | 5.46 | 5.89 | 426305手 | 24220万 | 0.37 | 6.70% |
| 2020-09-11 | 5.58 | 5.82 | 5.49 | 5.52 | 380554手 | 21540万 | -0.09 | -1.60% |
| 2020-09-04 | 5.67 | 5.74 | 5.52 | 5.61 | 266557手 | 14994万 | -0.05 | -0.88% |
| 2020-08-28 | 5.69 | 5.73 | 5.53 | 5.66 | 274456手 | 15447万 | -0.04 | -0.70% |
| 2020-08-21 | 5.74 | 5.90 | 5.67 | 5.70 | 480725手 | 27900万 | -0.04 | -0.70% |
| 2020-08-14 | 5.73 | 5.87 | 5.59 | 5.74 | 395349手 | 22682万 | 0.00 | 0.00% |
| 2020-08-07 | 5.87 | 6.09 | 5.68 | 5.74 | 593546手 | 34991万 | -0.09 | -1.54% |
| 2020-07-31 | 5.55 | 5.86 | 5.48 | 5.83 | 485372手 | 27511万 | 0.28 | 5.04% |
| 2020-07-24 | 5.54 | 5.93 | 5.50 | 5.55 | 625354手 | 35894万 | 0.05 | 0.91% |
| 2020-07-17 | 5.68 | 5.95 | 5.46 | 5.50 | 719726手 | 41339万 | -0.18 | -3.17% |
| 2020-07-10 | 5.43 | 5.86 | 5.42 | 5.68 | 875995手 | 49743万 | 0.29 | 5.38% |
| 2020-07-03 | 5.18 | 5.46 | 5.10 | 5.39 | 328109手 | 17270万 | 0.21 | 4.05% |
| 2020-06-24 | 5.29 | 5.34 | 5.18 | 5.18 | 132986手 | 6974万 | -0.10 | -1.89% |
| 2020-06-19 | 5.16 | 5.32 | 5.14 | 5.28 | 248034手 | 12969万 | 0.12 | 2.33% |
| 2020-06-12 | 5.38 | 5.39 | 5.08 | 5.16 | 273870手 | 14367万 | -0.21 | -3.91% |
| 2020-06-05 | 5.17 | 5.40 | 5.17 | 5.37 | 314917手 | 16646万 | 0.20 | 3.87% |
| 2020-05-29 | 5.21 | 5.28 | 5.07 | 5.17 | 303782手 | 15757万 | 0.01 | 0.19% |
| 2020-05-22 | 5.07 | 5.32 | 5.02 | 5.16 | 391547手 | 20221万 | 0.10 | 1.98% |
| 2020-05-15 | 5.22 | 5.27 | 5.04 | 5.06 | 244706手 | 12529万 | -0.18 | -3.44% |
| 2020-05-08 | 5.18 | 5.26 | 5.16 | 5.24 | 138884手 | 7236万 | 0.02 | 0.38% |
| 2020-04-30 | 5.36 | 5.37 | 5.10 | 5.22 | 202257手 | 10559万 | -0.13 | -2.43% |
| 2020-04-24 | 5.38 | 5.48 | 5.34 | 5.35 | 315061手 | 17031万 | -0.03 | -0.56% |
| 2020-04-17 | 5.42 | 5.45 | 5.33 | 5.38 | 257104手 | 13865万 | -0.04 | -0.74% |
| 2020-04-10 | 5.44 | 5.54 | 5.40 | 5.42 | 257362手 | 14076万 | 0.04 | 0.74% |
| 2020-04-03 | 5.41 | 5.47 | 5.33 | 5.38 | 280093手 | 15082万 | -0.08 | -1.47% |
| 2020-03-27 | 5.41 | 5.56 | 5.33 | 5.46 | 372409手 | 20310万 | -0.04 | -0.73% |
| 2020-03-20 | 5.77 | 5.82 | 5.32 | 5.50 | 529569手 | 29315万 | -0.25 | -4.35% |
| 2020-03-13 | 6.15 | 6.30 | 5.59 | 5.75 | 722936手 | 43063万 | -0.53 | -8.44% |
| 2020-03-06 | 5.77 | 6.46 | 5.77 | 6.28 | 838027手 | 51027万 | 0.51 | 8.84% |
| 2020-02-28 | 6.12 | 6.17 | 5.73 | 5.77 | 627644手 | 37664万 | -0.37 | -6.03% |
| 2020-02-21 | 5.85 | 6.20 | 5.83 | 6.14 | 580546手 | 35324万 | 0.30 | 5.14% |
| 2020-02-14 | 5.90 | 5.99 | 5.78 | 5.84 | 416966手 | 24581万 | -0.08 | -1.35% |
| 2020-02-07 | 5.74 | 6.07 | 5.61 | 5.92 | 551936手 | 32091万 | -0.46 | -7.21% |
| 2020-01-23 | 6.64 | 6.69 | 6.32 | 6.38 | 266664手 | 17406万 | -0.29 | -4.35% |
| 2020-01-17 | 6.70 | 6.88 | 6.62 | 6.67 | 348095手 | 23438万 | -0.05 | -0.74% |
| 2020-01-10 | 6.78 | 6.92 | 6.71 | 6.72 | 400023手 | 27272万 | -0.09 | -1.32% |
| 2020-01-03 | 6.68 | 6.83 | 6.68 | 6.81 | 135140手 | 9156万 | 0.16 | 2.41% |
| 2019-12-31 | 8.15 | 8.15 | 6.58 | 6.65 | 407057手 | 29497万 | -0.03 | -0.45% |
| 2019-12-27 | 6.74 | 6.83 | 6.65 | 6.68 | 214204手 | 14390万 | -0.06 | -0.89% |
| 2019-12-20 | 6.72 | 6.86 | 6.68 | 6.74 | 203990手 | 13852万 | 0.04 | 0.60% |
| 2019-12-13 | 6.64 | 6.70 | 6.57 | 6.70 | 149979手 | 9947万 | 0.08 | 1.21% |
| 2019-12-06 | 6.67 | 6.69 | 6.53 | 6.62 | 125629手 | 8283万 | -0.05 | -0.75% |
| 2019-11-29 | 6.55 | 6.69 | 6.54 | 6.67 | 136827手 | 9066万 | 0.10 | 1.52% |
| 2019-11-22 | 6.47 | 6.63 | 6.39 | 6.57 | 142230手 | 9248万 | 0.11 | 1.70% |
| 2019-11-15 | 6.75 | 6.80 | 6.46 | 6.46 | 172622手 | 11370万 | -0.36 | -5.28% |
| 2019-11-08 | 7.02 | 7.05 | 6.73 | 6.82 | 186066手 | 12837万 | -0.20 | -2.85% |
| 2019-11-01 | 7.28 | 7.32 | 6.98 | 7.02 | 210965手 | 15098万 | -0.25 | -3.44% |
| 2019-10-25 | 7.27 | 7.30 | 7.17 | 7.27 | 120968手 | 8745万 | 0.01 | 0.14% |
| 2019-10-18 | 7.36 | 7.42 | 7.23 | 7.26 | 154749手 | 11338万 | -0.06 | -0.82% |
| 2019-10-11 | 7.32 | 7.37 | 7.23 | 7.32 | 111573手 | 8143万 | 0.00 | 0.00% |
| 2019-09-30 | 7.31 | 7.35 | 7.25 | 7.32 | 35479手 | 2586万 | 0.04 | 0.55% |
| 2019-09-27 | 7.42 | 7.43 | 7.18 | 7.28 | 271515手 | 19779万 | -0.13 | -1.75% |
| 2019-09-20 | 7.67 | 7.77 | 7.41 | 7.41 | 336113手 | 25450万 | -0.24 | -3.14% |
| 2019-09-12 | 7.63 | 7.73 | 7.56 | 7.65 | 288542手 | 22029万 | 0.09 | 1.19% |
| 2019-09-06 | 7.33 | 7.66 | 7.33 | 7.56 | 321689手 | 24145万 | 0.20 | 2.72% |
| 2019-08-30 | 7.32 | 7.58 | 7.28 | 7.36 | 318749手 | 23742万 | -0.11 | -1.47% |
| 2019-08-23 | 7.28 | 7.61 | 7.28 | 7.47 | 281161手 | 21014万 | 0.21 | 2.89% |
| 2019-08-16 | 7.32 | 7.39 | 7.14 | 7.26 | 186138手 | 13552万 | -0.05 | -0.68% |
| 2019-08-09 | 7.73 | 7.74 | 7.30 | 7.31 | 337442手 | 25417万 | -0.44 | -5.68% |
| 2019-08-02 | 7.95 | 7.96 | 7.63 | 7.75 | 423597手 | 33258万 | -0.36 | -4.44% |
| 2019-07-26 | 7.92 | 8.21 | 7.62 | 8.11 | 722963手 | 56645万 | 0.56 | 7.42% |
| 2019-07-19 | 7.53 | 7.69 | 7.39 | 7.55 | 217110手 | 16453万 | 0.03 | 0.40% |
| 2019-07-12 | 7.73 | 7.76 | 7.41 | 7.52 | 232845手 | 17488万 | -0.24 | -3.09% |
| 2019-07-05 | 7.75 | 7.87 | 7.68 | 7.76 | 293640手 | 22843万 | 0.12 | 1.57% |
| 2019-06-28 | 7.84 | 7.86 | 7.60 | 7.64 | 283317手 | 21883万 | -0.21 | -2.67% |
| 2019-06-21 | 7.90 | 8.16 | 7.66 | 7.85 | 415326手 | 32706万 | -0.06 | -0.76% |
| 2019-06-14 | 7.56 | 8.18 | 7.51 | 7.91 | 542212手 | 42805万 | 0.40 | 5.33% |
| 2019-06-06 | 7.80 | 7.83 | 7.49 | 7.51 | 260540手 | 19997万 | -0.29 | -3.72% |
| 2019-05-31 | 7.78 | 7.98 | 7.74 | 7.80 | 337404手 | 26539万 | 0.04 | 0.52% |
| 2019-05-24 | 8.01 | 8.06 | 7.68 | 7.76 | 413320手 | 32591万 | -0.24 | -3.00% |
| 2019-05-17 | 8.18 | 8.47 | 7.97 | 8.00 | 828464手 | 68008万 | -0.26 | -3.15% |
| 2019-05-10 | 8.70 | 8.70 | 7.96 | 8.26 | 786622手 | 64477万 | -0.65 | -7.29% |
| 2019-04-30 | 9.07 | 9.11 | 8.73 | 8.91 | 328523手 | 29157万 | -0.17 | -1.87% |
| 2019-04-26 | 10.01 | 10.17 | 9.05 | 9.08 | 848497手 | 81612万 | -0.92 | -9.20% |
| 2019-04-19 | 10.36 | 10.40 | 9.78 | 10.00 | 792183手 | 79721万 | -0.24 | -2.34% |
| 2019-04-12 | 11.40 | 11.40 | 10.15 | 10.24 | 1214743手 | 131657万 | -0.12 | -1.16% |
| 2019-04-04 | 9.50 | 10.52 | 9.50 | 10.36 | 791283手 | 79433万 | 0.94 | 9.98% |
| 2019-03-29 | 9.48 | 9.62 | 9.10 | 9.42 | 610283手 | 56996万 | -0.31 | -3.19% |
| 2019-03-22 | 9.44 | 9.82 | 9.31 | 9.73 | 1035990手 | 98940万 | 0.33 | 3.51% |
| 2019-03-15 | 8.83 | 9.66 | 8.83 | 9.40 | 1025631手 | 94382万 | 0.62 | 7.06% |
| 2019-03-08 | 9.08 | 9.44 | 8.71 | 8.78 | 970607手 | 88688万 | -0.22 | -2.44% |
| 2019-03-01 | 8.50 | 9.09 | 8.47 | 9.00 | 761201手 | 67600万 | 0.53 | 6.26% |
| 2019-02-22 | 8.17 | 8.52 | 8.17 | 8.47 | 615690手 | 51448万 | 0.33 | 4.05% |
| 2019-02-15 | 7.92 | 8.28 | 7.89 | 8.14 | 414412手 | 33692万 | 0.24 | 3.04% |
| 2019-02-01 | 8.12 | 8.16 | 7.62 | 7.90 | 399676手 | 31409万 | -0.23 | -2.83% |
| 2019-01-25 | 8.26 | 8.39 | 8.05 | 8.13 | 341379手 | 27965万 | -0.12 | -1.46% |
| 2019-01-18 | 8.00 | 8.28 | 7.92 | 8.25 | 303068手 | 24696万 | 0.27 | 3.38% |
| 2019-01-11 | 7.73 | 8.13 | 7.73 | 7.98 | 298284手 | 23797万 | 0.25 | 3.23% |
| 2018-12-28 | 8.16 | 8.25 | 7.92 | 8.08 | 231192手 | 18724万 | -0.09 | -1.10% |
| 2018-12-21 | 8.30 | 8.39 | 8.14 | 8.17 | 241382手 | 19963万 | -0.18 | -2.16% |
| 2018-12-14 | 8.48 | 8.60 | 8.35 | 8.35 | 251418手 | 21267万 | -0.20 | -2.34% |
| 2018-12-07 | 8.88 | 8.92 | 8.48 | 8.55 | 452709手 | 39464万 | -0.12 | -1.38% |
| 2018-11-30 | 8.71 | 8.86 | 8.55 | 8.67 | 289912手 | 25217万 | -0.06 | -0.69% |
| 2018-11-23 | 9.12 | 9.41 | 8.66 | 8.73 | 549393手 | 49883万 | -0.39 | -4.28% |
| 2018-11-16 | 8.63 | 9.21 | 8.63 | 9.12 | 516072手 | 46266万 | 0.45 | 5.19% |
| 2018-11-09 | 9.16 | 9.19 | 8.62 | 8.67 | 506906手 | 45360万 | -0.52 | -5.66% |
| 2018-11-02 | 8.80 | 9.26 | 8.52 | 9.19 | 544881手 | 48310万 | 0.36 | 4.08% |
| 2018-10-26 | 8.80 | 9.28 | 8.53 | 8.83 | 542070手 | 48310万 | 0.06 | 0.68% |
| 2018-10-19 | 9.58 | 9.58 | 8.26 | 8.77 | 731115手 | 64762万 | -0.65 | -6.90% |
| 2018-10-12 | 8.89 | 9.54 | 8.78 | 9.42 | 989126手 | 91046万 | 0.34 | 3.74% |
| 2018-09-28 | 8.55 | 9.12 | 8.53 | 9.08 | 421747手 | 37339万 | 0.49 | 5.70% |
| 2018-09-21 | 8.44 | 8.64 | 8.26 | 8.59 | 299858手 | 25444万 | 0.15 | 1.78% |
| 2018-09-14 | 8.79 | 8.82 | 8.10 | 8.44 | 390041手 | 32745万 | -0.36 | -4.09% |
| 2018-09-07 | 8.60 | 8.93 | 8.57 | 8.80 | 308334手 | 27048万 | 0.18 | 2.09% |
| 2018-08-31 | 8.81 | 9.09 | 8.62 | 8.62 | 460826手 | 41072万 | -0.17 | -1.93% |
| 2018-08-24 | 8.70 | 8.90 | 8.46 | 8.79 | 371575手 | 32508万 | 0.07 | 0.80% |
| 2018-08-17 | 9.20 | 9.45 | 8.68 | 8.72 | 670920手 | 61061万 | -0.63 | -6.74% |
| 2018-08-10 | 9.06 | 9.45 | 8.67 | 9.35 | 938732手 | 86141万 | 0.43 | 4.82% |
| 2018-08-03 | 9.41 | 9.86 | 8.55 | 8.92 | 1012177手 | 94232万 | -0.52 | -5.51% |
| 2018-07-27 | 8.96 | 9.84 | 8.86 | 9.44 | 1151892手 | 109207万 | 0.42 | 4.66% |
| 2018-07-20 | 8.91 | 9.41 | 8.81 | 9.02 | 1092188手 | 99701万 | 0.07 | 0.78% |
| 2018-07-13 | 8.67 | 9.23 | 8.64 | 8.95 | 942503手 | 84555万 | 0.30 | 3.47% |
| 2018-07-06 | 9.98 | 10.05 | 8.44 | 8.65 | 1144512手 | 106041万 | -1.33 | -13.33% |
| 2018-06-29 | 9.83 | 10.10 | 9.43 | 9.98 | 935687手 | 91754万 | 0.23 | 2.36% |
| 2018-06-22 | 10.20 | 10.33 | 9.24 | 9.75 | 986590手 | 95461万 | -0.77 | -7.32% |
| 2018-06-15 | 10.88 | 11.27 | 10.38 | 10.52 | 986057手 | 106476万 | -0.44 | -4.01% |
| 2018-06-08 | 11.57 | 11.85 | 10.70 | 10.96 | 1507868手 | 170955万 | -0.32 | -2.84% |
| 2018-06-01 | 12.50 | 12.96 | 11.08 | 11.28 | 2017382手 | 241626万 | -1.39 | -10.97% |
| 2018-05-25 | 12.32 | 13.39 | 12.32 | 12.67 | 3080969手 | 395298万 | 0.32 | 2.59% |
| 2018-05-18 | 10.18 | 12.88 | 10.13 | 12.35 | 2283124手 | 266504万 | 2.14 | 20.96% |
| 2018-05-11 | 9.86 | 10.30 | 9.84 | 10.21 | 626187手 | 63170万 | 0.38 | 3.87% |
| 2018-05-04 | 9.70 | 9.85 | 9.39 | 9.83 | 273162手 | 26441万 | 0.09 | 0.92% |
| 2018-04-27 | 9.31 | 10.14 | 9.15 | 9.74 | 429746手 | 41784万 | 0.44 | 4.73% |
| 2018-04-20 | 9.51 | 9.68 | 8.92 | 9.30 | 416116手 | 38783万 | -0.27 | -2.82% |
| 2018-04-13 | 9.79 | 9.90 | 9.54 | 9.57 | 344809手 | 33367万 | -0.26 | -2.65% |
| 2018-04-04 | 9.87 | 10.20 | 9.70 | 9.83 | 317665手 | 31697万 | -0.01 | -0.10% |
| 2018-03-30 | 9.56 | 10.00 | 9.31 | 9.84 | 741632手 | 72176万 | 0.26 | 2.71% |
| 2018-03-23 | 10.86 | 10.90 | 9.11 | 9.58 | 806538手 | 82003万 | -1.42 | -12.91% |
| 2018-03-16 | 10.70 | 11.80 | 10.50 | 11.00 | 1264429手 | 140179万 | 0.34 | 3.19% |
| 2018-03-09 | 10.74 | 11.32 | 10.52 | 10.66 | 996277手 | 107611万 | 0.05 | 0.47% |
| 2018-03-02 | 10.23 | 11.65 | 10.07 | 10.61 | 1944085手 | 211232万 | 0.48 | 4.74% |
2319.12 (1.00%)
19664.10 -1.06%
