日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
![]() | ![]() | |||||||||||||||||||
08-17 | 8.57 | 8.94 | 8.35 | 8.39 | -1.99% | -3.08% | 2.35% | 617,864 | 53,490 | 107%![]() | 8.66 | 2.18% | 8.56 | 1.09% | 8.46 | 1.61% | 8.20 | 0.54% | -0.21% | ![]() |
08-16 | 8.58 | 8.69 | 8.33 | 8.56 | -0.58% | 1.04% | 4.99% | 544,397 | 46,121 | 91%![]() | 8.47 | -0.89% | 8.47 | 1.03% | 8.32 | 1.29% | 8.15 | -0.27% | -0.25% | ![]() |
08-15 | 8.54 | 8.75 | 8.33 | 8.61 | 0.35% | 0.73% | 5.32% | 593,846 | 50,763 | 96%![]() | 8.55 | 1.68% | 8.39 | 2.08% | 8.22 | 2.09% | 8.18 | -1.54% | -0.12% | ![]() |
08-12 | 8.07 | 8.58 | 8.06 | 8.58 | 5.28% | 2.06% | 3.34% | 726,920 | 61,110 | 103%![]() | 8.41 | 2.61% | 8.21 | 2.24% | 8.05 | 1.30% | 8.30 | -0.37% | 0.50% | ![]() |
08-11 | 8.41 | 8.49 | 8.10 | 8.15 | -1.93% | -0.52% | -2.21% | 590,123 | 48,348 | 78%![]() | 8.19 | 1.95% | 8.03 | 2.12% | 7.94 | 0.14% | 8.33 | 0.18% | 0.92% | ![]() |
08-10 | 7.82 | 8.33 | 7.64 | 8.31 | 5.73% | 3.41% | -0.11% | 716,005 | 57,536 | 98%![]() | 8.04 | 2.15% | 7.87 | 0.61% | 7.93 | -0.53% | 8.32 | -0.08% | 0.86% | ![]() |
08-09 | 7.75 | 7.98 | 7.63 | 7.86 | 0.90% | -0.09% | -5.60% | 566,207 | 44,545 | 82%![]() | 7.87 | 2.42% | 7.82 | -1.18% | 7.98 | -1.97% | 8.33 | -0.14% | 0.89% | ![]() |
08-08 | 7.58 | 7.88 | 7.38 | 7.79 | -1.64% | 1.42% | -6.57% | 650,537 | 49,967 | 99%![]() | 7.68 | -3.35% | 7.91 | -2.53% | 8.14 | -4.50% | 8.34 | -0.42% | 0.92% | ![]() |
08-05 | 8.16 | 8.16 | 7.77 | 7.92 | -4.58% | -0.34% | -5.41% | 491,486 | 39,057 | 82%![]() | 7.95 | -2.40% | 8.12 | -2.46% | 8.52 | -0.98% | 8.37 | -0.11% | 0.96% | ![]() |
08-04 | 8.04 | 8.32 | 7.86 | 8.30 | 3.36% | 1.94% | -0.98% | 582,070 | 47,389 | 105%![]() | 8.14 | -0.88% | 8.32 | -4.31% | 8.60 | -0.07% | 8.38 | 0.10% | 1.01% | ![]() |
08-03 | 8.49 | 8.61 | 7.96 | 8.03 | -4.97% | -2.24% | -4.11% | 703,660 | 57,801 | 136%![]() | 8.21 | -3.93% | 8.70 | -0.89% | 8.61 | -0.26% | 8.37 | 0.20% | 1.07% | ![]() |
08-02 | 8.87 | 8.95 | 8.26 | 8.45 | -7.45% | -1.17% | 1.11% | 791,670 | 67,685 | 174%![]() | 8.55 | -5.48% | 8.78 | 0.45% | 8.63 | 0.71% | 8.36 | 1.04% | 1.09% | ![]() |
08-01 | 8.90 | 9.66 | 8.60 | 9.13 | 3.40% | 0.93% | 10.39% | 1,304,565 | 118,011 | 333%![]() | 9.05 | 5.14% | 8.74 | 5.53% | 8.57 | 6.45% | 8.27 | 4.59% | 1.10% | ![]() |
07-29 | 7.94 | 8.83 | 7.93 | 8.83 | 19.97% | 2.63% | 11.66% | 1,020,359 | 87,789 | 334%![]() | 8.60 | 16.60% | 8.28 | 14.13% | 8.05 | 9.51% | 7.91 | 3.89% | 0.74% | ![]() |
07-28 | 7.30 | 7.53 | 7.23 | 7.36 | 1.24% | -0.26% | -3.31% | 198,397 | 14,640 | 72%![]() | 7.38 | 2.27% | 7.25 | 0.24% | 7.35 | -1.61% | 7.61 | -0.50% | 0.46% | ![]() |
07-27 | 7.20 | 7.30 | 7.09 | 7.27 | 0.83% | 0.76% | -4.97% | 144,685 | 10,438 | 44%![]() | 7.22 | 1.21% | 7.24 | -1.87% | 7.47 | -1.03% | 7.65 | 0.21% | 0.75% | ![]() |
07-26 | 7.29 | 7.30 | 6.98 | 7.21 | -0.69% | 1.14% | -5.55% | 156,075 | 11,126 | 44%![]() | 7.13 | -2.62% | 7.37 | -2.88% | 7.55 | -1.82% | 7.63 | 0.14% | 0.85% | ![]() |
07-25 | 7.62 | 7.68 | 7.20 | 7.26 | -4.72% | -0.83% | -4.76% | 229,493 | 16,801 | 65%![]() | 7.32 | -3.87% | 7.59 | -1.38% | 7.69 | -0.80% | 7.62 | 0.05% | 0.82% | ![]() |
07-22 | 7.65 | 7.75 | 7.50 | 7.62 | -1.30% | 0.05% | 0.01% | 208,422 | 15,874 | 63%![]() | 7.62 | -2.17% | 7.70 | -1.13% | 7.75 | -0.05% | 7.62 | 0.33% | 0.79% | ![]() |
07-21 | 7.60 | 7.99 | 7.51 | 7.72 | 0.26% | -0.83% | 1.66% | 300,185 | 23,370 | 94%![]() | 7.79 | 1.55% | 7.79 | 0.26% | 7.76 | 0.17% | 7.59 | 0.73% | 0.73% | ![]() |
07-20 | 7.65 | 7.88 | 7.52 | 7.70 | 0.52% | 0.44% | 2.14% | 276,368 | 21,187 | 88%![]() | 7.67 | -2.53% | 7.77 | -0.01% | 7.74 | 0.79% | 7.54 | 0.43% | 0.60% | ![]() |
07-19 | 7.83 | 8.15 | 7.65 | 7.66 | -1.16% | -2.61% | 2.04% | 434,222 | 34,153 | 152%![]() | 7.87 | 1.80% | 7.77 | 0.65% | 7.68 | 1.41% | 7.51 | 1.15% | 0.54% | ![]() |
07-18 | 7.60 | 7.90 | 7.55 | 7.75 | 1.71% | 0.31% | 4.42% | 351,778 | 27,178 | 136%![]() | 7.73 | 0.46% | 7.72 | 1.42% | 7.57 | 1.00% | 7.42 | 0.98% | 0.40% | ![]() |
07-15 | 7.79 | 7.98 | 7.56 | 7.62 | -2.18% | -0.92% | 3.67% | 358,412 | 27,566 | 152%![]() | 7.69 | -0.49% | 7.61 | 1.52% | 7.50 | 1.15% | 7.35 | 1.03% | 0.27% | ![]() |
07-14 | 7.30 | 7.99 | 7.29 | 7.79 | 4.42% | 0.79% | 7.08% | 584,672 | 45,186 | 278%![]() | 7.73 | 4.94% | 7.50 | 3.62% | 7.41 | 3.10% | 7.28 | 2.44% | 0.20% | ![]() |
07-13 | 7.12 | 7.47 | 7.04 | 7.46 | 4.19% | 1.29% | 5.04% | 403,080 | 29,686 | 233%![]() | 7.37 | 3.20% | 7.23 | 1.76% | 7.19 | 1.65% | 7.10 | 1.18% | -0.02% | ![]() |
07-12 | 7.05 | 7.22 | 6.95 | 7.16 | 1.99% | 0.32% | 2.01% | 232,249 | 16,576 | 144%![]() | 7.14 | 1.94% | 7.11 | 0.35% | 7.07 | 0.66% | 7.02 | -0.07% | -0.11% | ![]() |
07-11 | 7.00 | 7.13 | 6.89 | 7.02 | -0.85% | 0.27% | -0.06% | 131,279 | 9,190 | 83%![]() | 7.00 | -2.11% | 7.08 | 0.28% | 7.03 | 0.26% | 7.02 | -0.28% | -0.06% | ![]() |
07-08 | 7.18 | 7.27 | 7.06 | 7.08 | -1.53% | -1.01% | 0.51% | 176,188 | 12,600 | 110%![]() | 7.15 | 1.03% | 7.06 | 1.12% | 7.01 | 0.52% | 7.04 | -0.31% | 0.00% | ![]() |
07-07 | 6.87 | 7.22 | 6.77 | 7.19 | 0.00% | 1.57% | 1.75% | 232,084 | 16,429 | 137%![]() | 7.08 | 3.42% | 6.99 | 1.39% | 6.97 | 0.62% | 7.07 | -0.52% | 0.13% | ![]() |