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 |
2023-09-22 |
15.48 |
15.78 |
15.41 |
15.77 |
50110手 |
7846万 |
0.26 |
1.68% |
2023-09-21 |
15.28 |
15.65 |
15.28 |
15.51 |
42226手 |
6552万 |
0.13 |
0.84% |
2023-09-20 |
15.53 |
15.67 |
15.37 |
15.38 |
43632手 |
6754万 |
-0.23 |
-1.47% |
2023-09-19 |
15.77 |
15.86 |
15.47 |
15.61 |
46727手 |
7293万 |
-0.21 |
-1.33% |
2023-09-18 |
15.95 |
15.95 |
15.72 |
15.82 |
46146手 |
7302万 |
-0.15 |
-0.94% |
2023-09-15 |
15.78 |
16.28 |
15.68 |
15.97 |
68054手 |
10869万 |
0.23 |
1.46% |
2023-09-14 |
16.00 |
16.03 |
15.68 |
15.74 |
42699手 |
6751万 |
-0.22 |
-1.38% |
2023-09-13 |
16.22 |
16.22 |
15.85 |
15.96 |
56313手 |
8998万 |
-0.22 |
-1.36% |
2023-09-12 |
16.35 |
16.36 |
16.09 |
16.18 |
40979手 |
6627万 |
-0.04 |
-0.25% |
2023-09-11 |
16.19 |
16.30 |
16.08 |
16.22 |
55749手 |
9029万 |
0.06 |
0.37% |
2023-09-08 |
15.94 |
16.25 |
15.90 |
16.16 |
69880手 |
11301万 |
0.21 |
1.32% |
2023-09-07 |
16.29 |
16.30 |
15.95 |
15.95 |
75919手 |
12230万 |
-0.43 |
-2.62% |
2023-09-06 |
16.04 |
16.43 |
15.92 |
16.38 |
104946手 |
17080万 |
0.33 |
2.06% |
2023-09-05 |
16.07 |
16.28 |
16.00 |
16.05 |
69436手 |
11193万 |
0.04 |
0.25% |
2023-09-04 |
15.79 |
16.01 |
15.72 |
16.01 |
58833手 |
9344万 |
0.26 |
1.65% |
2023-09-01 |
15.87 |
15.97 |
15.65 |
15.75 |
41822手 |
6596万 |
-0.11 |
-0.69% |
2023-08-31 |
15.74 |
15.90 |
15.60 |
15.86 |
62387手 |
9853万 |
0.08 |
0.51% |
2023-08-30 |
15.75 |
16.04 |
15.66 |
15.78 |
105744手 |
16755万 |
0.25 |
1.61% |
2023-08-29 |
15.09 |
15.62 |
15.03 |
15.53 |
78143手 |
12052万 |
0.45 |
2.98% |
2023-08-28 |
15.70 |
15.70 |
15.03 |
15.08 |
97255手 |
14904万 |
0.37 |
2.52% |
2023-08-25 |
15.13 |
15.19 |
14.65 |
14.71 |
82970手 |
12357万 |
-0.55 |
-3.60% |
2023-08-24 |
15.16 |
15.45 |
15.00 |
15.26 |
73669手 |
11222万 |
0.26 |
1.73% |
2023-08-23 |
15.58 |
15.58 |
15.00 |
15.00 |
83143手 |
12656万 |
-0.61 |
-3.91% |
2023-08-22 |
15.95 |
16.06 |
15.28 |
15.61 |
101110手 |
15727万 |
-0.27 |
-1.70% |
2023-08-21 |
16.00 |
16.24 |
15.84 |
15.88 |
46843手 |
7524万 |
-0.23 |
-1.43% |
2023-08-18 |
16.40 |
16.54 |
16.11 |
16.11 |
39379手 |
6422万 |
-0.29 |
-1.77% |
2023-08-17 |
16.10 |
16.44 |
15.99 |
16.40 |
47396手 |
7704万 |
0.23 |
1.42% |
2023-08-16 |
16.48 |
16.59 |
16.10 |
16.17 |
51923手 |
8489万 |
-0.34 |
-2.06% |
2023-08-15 |
16.72 |
16.88 |
16.38 |
16.51 |
51332手 |
8498万 |
-0.32 |
-1.90% |
2023-08-14 |
16.80 |
16.90 |
16.36 |
16.83 |
77602手 |
12914万 |
-0.13 |
-0.77% |
2023-08-11 |
17.37 |
17.37 |
16.93 |
16.96 |
60062手 |
10273万 |
-0.35 |
-2.02% |
2023-08-10 |
17.37 |
17.42 |
17.27 |
17.31 |
27763手 |
4814万 |
0.02 |
0.12% |
2023-08-09 |
17.41 |
17.46 |
17.28 |
17.29 |
34494手 |
5978万 |
-0.11 |
-0.63% |
2023-08-08 |
17.54 |
17.62 |
17.32 |
17.40 |
45297手 |
7903万 |
-0.13 |
-0.74% |
2023-08-07 |
17.67 |
17.72 |
17.46 |
17.53 |
49464手 |
8675万 |
-0.13 |
-0.74% |
2023-08-04 |
17.57 |
17.74 |
17.57 |
17.66 |
53818手 |
9495万 |
0.10 |
0.57% |
2023-08-03 |
17.51 |
17.64 |
17.42 |
17.56 |
38474手 |
6748万 |
-0.02 |
-0.11% |
2023-08-02 |
17.63 |
17.68 |
17.56 |
17.58 |
39393手 |
6934万 |
-0.05 |
-0.28% |
2023-08-01 |
17.61 |
17.70 |
17.54 |
17.63 |
46856手 |
8250万 |
-0.05 |
-0.28% |
2023-07-31 |
17.43 |
17.72 |
17.39 |
17.68 |
70941手 |
12487万 |
0.29 |
1.67% |
2023-07-28 |
17.23 |
17.40 |
17.18 |
17.39 |
50380手 |
8725万 |
0.16 |
0.93% |
2023-07-27 |
17.48 |
17.48 |
17.20 |
17.23 |
63366手 |
10987万 |
-0.21 |
-1.20% |
2023-07-26 |
17.60 |
17.60 |
17.40 |
17.44 |
53579手 |
9352万 |
-0.16 |
-0.91% |
2023-07-25 |
17.45 |
17.65 |
17.37 |
17.60 |
68410手 |
11992万 |
0.27 |
1.56% |
2023-07-24 |
17.34 |
17.51 |
17.15 |
17.33 |
52327手 |
9087万 |
-0.01 |
-0.06% |
2023-07-21 |
17.36 |
17.48 |
17.28 |
17.34 |
54709手 |
9509万 |
-0.01 |
-0.06% |
2023-07-20 |
17.62 |
17.67 |
17.32 |
17.35 |
75770手 |
13230万 |
-0.27 |
-1.53% |
2023-07-19 |
17.79 |
17.96 |
17.51 |
17.62 |
81352手 |
14371万 |
-0.17 |
-0.96% |
2023-07-18 |
17.73 |
18.25 |
17.67 |
17.79 |
137254手 |
24642万 |
0.17 |
0.96% |
2023-07-17 |
17.87 |
17.90 |
17.24 |
17.62 |
177892手 |
31190万 |
-0.82 |
-4.45% |
2023-07-14 |
18.65 |
18.73 |
18.39 |
18.44 |
115008手 |
21327万 |
-0.12 |
-0.65% |
2023-07-13 |
18.12 |
18.60 |
18.07 |
18.56 |
159434手 |
29422万 |
0.56 |
3.11% |
2023-07-12 |
18.41 |
18.50 |
17.98 |
18.00 |
91454手 |
16659万 |
-0.41 |
-2.23% |
2023-07-11 |
18.11 |
18.43 |
18.10 |
18.41 |
85479手 |
15665万 |
0.31 |
1.71% |
2023-07-10 |
18.13 |
18.17 |
17.98 |
18.10 |
58071手 |
10499万 |
0.02 |
0.11% |
2023-07-07 |
18.25 |
18.29 |
17.93 |
18.08 |
84671手 |
15310万 |
-0.27 |
-1.47% |
2023-07-06 |
18.37 |
18.62 |
18.32 |
18.35 |
76514手 |
14114万 |
-0.12 |
-0.65% |
2023-07-05 |
18.57 |
18.73 |
18.37 |
18.47 |
97799手 |
18141万 |
-0.24 |
-1.28% |
2023-07-04 |
18.28 |
18.76 |
18.23 |
18.71 |
165676手 |
30753万 |
0.45 |
2.46% |
2023-07-03 |
18.26 |
18.40 |
18.16 |
18.26 |
89130手 |
16273万 |
0.01 |
0.06% |
2023-06-30 |
18.01 |
18.34 |
17.91 |
18.25 |
89022手 |
16211万 |
0.15 |
0.83% |
2023-06-29 |
17.80 |
18.25 |
17.73 |
18.10 |
93698手 |
16967万 |
0.28 |
1.57% |
2023-06-28 |
18.04 |
18.06 |
17.41 |
17.82 |
97356手 |
17223万 |
-0.22 |
-1.22% |
2023-06-27 |
18.08 |
18.25 |
17.96 |
18.04 |
77340手 |
13955万 |
0.12 |
0.67% |
2023-06-26 |
18.20 |
18.43 |
17.90 |
17.92 |
113452手 |
20549万 |
-0.55 |
-2.98% |
2023-06-21 |
18.86 |
18.88 |
18.42 |
18.47 |
127499手 |
23729万 |
-0.44 |
-2.33% |
2023-06-20 |
18.80 |
19.01 |
18.67 |
18.91 |
138965手 |
26186万 |
0.03 |
0.16% |
2023-06-19 |
18.75 |
19.07 |
18.71 |
18.88 |
150711手 |
28517万 |
0.05 |
0.27% |
2023-06-16 |
18.66 |
18.93 |
18.55 |
18.83 |
171143手 |
32094万 |
-2.95 |
-13.54% |