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 |
2023-12-08 |
20.71 |
20.95 |
20.57 |
20.73 |
37792手 |
7841万 |
-0.13 |
-0.62% |
2023-12-07 |
20.85 |
20.92 |
20.60 |
20.86 |
30243手 |
6278万 |
0.06 |
0.29% |
2023-12-06 |
20.77 |
21.00 |
20.71 |
20.80 |
28903手 |
6033万 |
0.05 |
0.24% |
2023-12-05 |
21.24 |
21.24 |
20.75 |
20.75 |
35627手 |
7482万 |
-0.49 |
-2.31% |
2023-12-04 |
21.20 |
21.48 |
21.06 |
21.24 |
41268手 |
8793万 |
0.02 |
0.09% |
2023-12-01 |
21.11 |
21.23 |
20.86 |
21.22 |
35182手 |
7410万 |
0.12 |
0.57% |
2023-11-30 |
21.38 |
21.43 |
20.96 |
21.10 |
43202手 |
9139万 |
-0.20 |
-0.94% |
2023-11-29 |
21.61 |
21.67 |
21.29 |
21.30 |
35283手 |
7563万 |
-0.37 |
-1.71% |
2023-11-28 |
21.68 |
21.99 |
21.50 |
21.67 |
56089手 |
12184万 |
-0.02 |
-0.09% |
2023-11-27 |
21.39 |
21.89 |
21.26 |
21.69 |
79776手 |
17281万 |
0.30 |
1.40% |
2023-11-24 |
21.62 |
21.62 |
21.20 |
21.39 |
41577手 |
8882万 |
-0.23 |
-1.06% |
2023-11-23 |
21.39 |
21.62 |
21.25 |
21.62 |
42619手 |
9148万 |
0.22 |
1.03% |
2023-11-22 |
21.64 |
21.84 |
21.34 |
21.40 |
57230手 |
12316万 |
-0.31 |
-1.43% |
2023-11-21 |
22.07 |
22.13 |
21.68 |
21.71 |
83238手 |
18177万 |
-0.49 |
-2.21% |
2023-11-20 |
22.00 |
22.26 |
21.86 |
22.20 |
91064手 |
20104万 |
0.27 |
1.23% |
2023-11-17 |
22.02 |
22.14 |
21.80 |
21.93 |
78198手 |
17123万 |
-0.25 |
-1.13% |
2023-11-16 |
22.22 |
22.52 |
22.07 |
22.18 |
92024手 |
20487万 |
-0.30 |
-1.33% |
2023-11-15 |
22.51 |
22.85 |
22.30 |
22.48 |
168013手 |
37781万 |
-0.19 |
-0.84% |
2023-11-14 |
22.20 |
23.12 |
22.20 |
22.67 |
341958手 |
77466万 |
0.71 |
3.23% |
2023-11-13 |
20.11 |
21.96 |
19.90 |
21.96 |
146874手 |
30946万 |
2.00 |
10.02% |
2023-11-10 |
20.00 |
20.00 |
19.78 |
19.96 |
31071手 |
6172万 |
0.00 |
0.00% |
2023-11-09 |
20.03 |
20.18 |
19.95 |
19.96 |
30241手 |
6055万 |
-0.12 |
-0.60% |
2023-11-08 |
20.10 |
20.24 |
19.97 |
20.08 |
26143手 |
5249万 |
-0.08 |
-0.40% |
2023-11-07 |
20.28 |
20.31 |
20.07 |
20.16 |
31144手 |
6278万 |
-0.14 |
-0.69% |
2023-11-06 |
20.15 |
20.36 |
20.06 |
20.30 |
44819手 |
9075万 |
0.23 |
1.15% |
2023-11-03 |
19.78 |
20.09 |
19.72 |
20.07 |
32975手 |
6592万 |
0.35 |
1.77% |
2023-11-02 |
20.05 |
20.19 |
19.70 |
19.72 |
30149手 |
5986万 |
-0.33 |
-1.65% |
2023-11-01 |
20.19 |
20.23 |
19.90 |
20.05 |
27509手 |
5516万 |
-0.08 |
-0.40% |
2023-10-31 |
20.15 |
20.34 |
20.05 |
20.13 |
30919手 |
6233万 |
0.03 |
0.15% |
2023-10-30 |
19.98 |
20.27 |
19.90 |
20.10 |
30139手 |
6059万 |
-0.01 |
-0.05% |
2023-10-27 |
19.90 |
20.13 |
19.71 |
20.11 |
33041手 |
6598万 |
0.18 |
0.90% |
2023-10-26 |
19.72 |
20.01 |
19.41 |
19.93 |
32983手 |
6487万 |
0.08 |
0.40% |
2023-10-25 |
19.75 |
20.16 |
19.71 |
19.85 |
35447手 |
7065万 |
0.08 |
0.41% |
2023-10-24 |
19.55 |
19.88 |
19.34 |
19.77 |
34235手 |
6734万 |
0.22 |
1.12% |
2023-10-23 |
19.59 |
20.10 |
19.47 |
19.55 |
42803手 |
8442万 |
-0.02 |
-0.10% |
2023-10-20 |
20.27 |
20.36 |
19.52 |
19.57 |
40605手 |
8075万 |
-0.70 |
-3.45% |
2023-10-19 |
20.66 |
20.80 |
20.27 |
20.27 |
28243手 |
5793万 |
-0.40 |
-1.94% |
2023-10-18 |
20.69 |
20.82 |
20.59 |
20.67 |
22921手 |
4741万 |
-0.11 |
-0.53% |
2023-10-17 |
20.95 |
20.98 |
20.25 |
20.78 |
55475手 |
11433万 |
-0.22 |
-1.05% |
2023-10-16 |
21.01 |
21.43 |
20.81 |
21.00 |
44705手 |
9449万 |
0.00 |
0.00% |
2023-10-13 |
21.21 |
21.28 |
20.88 |
21.00 |
31655手 |
6665万 |
-0.31 |
-1.46% |
2023-10-12 |
21.30 |
21.47 |
21.15 |
21.31 |
25312手 |
5391万 |
0.05 |
0.23% |
2023-10-11 |
21.60 |
21.78 |
21.22 |
21.26 |
45930手 |
9850万 |
-0.56 |
-2.57% |
2023-10-10 |
21.36 |
21.99 |
21.28 |
21.82 |
59080手 |
12775万 |
0.44 |
2.06% |
2023-10-09 |
21.05 |
21.41 |
20.90 |
21.38 |
47963手 |
10188万 |
0.42 |
2.00% |
2023-09-28 |
20.86 |
21.13 |
20.75 |
20.96 |
23959手 |
5023万 |
0.25 |
1.21% |
2023-09-27 |
20.71 |
20.88 |
20.63 |
20.71 |
21891手 |
4547万 |
0.10 |
0.48% |
2023-09-26 |
20.85 |
20.90 |
20.59 |
20.61 |
21394手 |
4432万 |
-0.29 |
-1.39% |
2023-09-25 |
21.17 |
21.18 |
20.78 |
20.90 |
22738手 |
4754万 |
-0.26 |
-1.23% |
2023-09-22 |
20.66 |
21.16 |
20.64 |
21.16 |
28304手 |
5929万 |
0.46 |
2.22% |
2023-09-21 |
20.59 |
21.01 |
20.56 |
20.70 |
22947手 |
4771万 |
0.00 |
0.00% |
2023-09-20 |
20.90 |
21.15 |
20.70 |
20.70 |
21710手 |
4528万 |
-0.27 |
-1.29% |
2023-09-19 |
21.39 |
21.39 |
20.93 |
20.97 |
27966手 |
5886万 |
-0.41 |
-1.92% |
2023-09-18 |
21.30 |
21.48 |
21.24 |
21.38 |
21893手 |
4676万 |
-0.01 |
-0.05% |
2023-09-15 |
21.31 |
21.47 |
21.23 |
21.39 |
20258手 |
4319万 |
0.01 |
0.05% |
2023-09-14 |
21.49 |
21.55 |
21.36 |
21.38 |
18684手 |
4005万 |
-0.08 |
-0.37% |
2023-09-13 |
21.77 |
21.80 |
21.42 |
21.46 |
29502手 |
6361万 |
-0.29 |
-1.33% |
2023-09-12 |
21.77 |
21.88 |
21.65 |
21.75 |
22980手 |
5005万 |
-0.03 |
-0.14% |
2023-09-11 |
21.87 |
21.89 |
21.61 |
21.78 |
29757手 |
6475万 |
-0.02 |
-0.09% |
2023-09-08 |
21.55 |
21.93 |
21.49 |
21.80 |
33480手 |
7296万 |
0.24 |
1.11% |
2023-09-07 |
21.69 |
21.87 |
21.55 |
21.56 |
26397手 |
5722万 |
-0.20 |
-0.92% |
2023-09-06 |
21.46 |
21.86 |
21.22 |
21.76 |
38477手 |
8325万 |
0.32 |
1.49% |
2023-09-05 |
21.48 |
21.60 |
21.38 |
21.44 |
27624手 |
5936万 |
-0.01 |
-0.05% |
2023-09-04 |
21.26 |
21.47 |
21.21 |
21.45 |
27813手 |
5943万 |
0.23 |
1.08% |
2023-09-01 |
21.38 |
21.50 |
21.20 |
21.22 |
30284手 |
6458万 |
-0.10 |
-0.47% |
2023-08-31 |
21.31 |
21.52 |
21.26 |
21.32 |
21449手 |
4579万 |
-0.13 |
-0.61% |
2023-08-30 |
21.39 |
21.68 |
21.30 |
21.45 |
33911手 |
7290万 |
0.06 |
0.28% |
2023-08-29 |
20.80 |
21.64 |
20.67 |
21.39 |
54641手 |
11650万 |
0.60 |
2.89% |
2023-08-28 |
21.74 |
21.74 |
20.72 |
20.79 |
47715手 |
10060万 |
0.31 |
1.51% |
2023-08-25 |
20.68 |
20.89 |
20.44 |
20.48 |
26866手 |
5532万 |
-0.26 |
-1.25% |
2023-08-24 |
20.52 |
20.95 |
20.25 |
20.74 |
44975手 |
9306万 |
0.22 |
1.07% |
2023-08-23 |
21.50 |
21.50 |
20.51 |
20.52 |
69814手 |
14579万 |
-1.05 |
-4.87% |
2023-08-22 |
20.95 |
21.57 |
20.88 |
21.57 |
62235手 |
13202万 |
0.65 |
3.11% |
2023-08-21 |
22.04 |
22.21 |
20.86 |
20.92 |
66211手 |
14181万 |
-1.10 |
-5.00% |
2023-08-18 |
22.18 |
22.53 |
21.99 |
22.02 |
53524手 |
11920万 |
-0.21 |
-0.94% |
2023-08-17 |
21.33 |
22.28 |
21.18 |
22.23 |
57850手 |
12673万 |
0.88 |
4.12% |
2023-08-16 |
21.63 |
21.79 |
21.33 |
21.35 |
23043手 |
4968万 |
-0.28 |
-1.29% |
2023-08-15 |
21.86 |
21.87 |
21.52 |
21.63 |
18352手 |
3980万 |
-0.23 |
-1.05% |
2023-08-14 |
21.72 |
21.95 |
21.51 |
21.86 |
24177手 |
5244万 |
-0.02 |
-0.09% |
2023-08-11 |
22.33 |
22.33 |
21.87 |
21.88 |
29436手 |
6501万 |
-0.45 |
-2.02% |
2023-08-10 |
22.24 |
22.45 |
22.24 |
22.33 |
17087手 |
3820万 |
0.07 |
0.31% |
2023-08-09 |
22.22 |
22.40 |
22.11 |
22.26 |
19747手 |
4398万 |
0.03 |
0.14% |
2023-08-08 |
22.47 |
22.51 |
22.15 |
22.23 |
28036手 |
6238万 |
-0.24 |
-1.07% |
2023-08-07 |
22.46 |
22.55 |
22.36 |
22.47 |
21473手 |
4822万 |
-0.01 |
-0.04% |
2023-08-04 |
22.72 |
22.80 |
22.39 |
22.48 |
39797手 |
8974万 |
-0.15 |
-0.66% |
2023-08-03 |
22.57 |
22.70 |
22.52 |
22.63 |
22685手 |
5131万 |
0.02 |
0.09% |
2023-08-02 |
22.70 |
22.98 |
22.58 |
22.61 |
25697手 |
5839万 |
-0.23 |
-1.01% |
2023-08-01 |
22.85 |
23.07 |
22.74 |
22.84 |
35580手 |
8134万 |
-0.05 |
-0.22% |
2023-07-31 |
22.56 |
22.89 |
22.53 |
22.89 |
44362手 |
10106万 |
0.33 |
1.46% |
2023-07-28 |
22.33 |
22.59 |
22.10 |
22.56 |
39097手 |
8741万 |
0.13 |
0.58% |
2023-07-27 |
22.51 |
22.88 |
22.37 |
22.43 |
42462手 |
9610万 |
0.00 |
0.00% |
2023-07-26 |
22.57 |
22.66 |
22.40 |
22.43 |
26502手 |
5963万 |
-0.16 |
-0.71% |
2023-07-25 |
22.41 |
22.60 |
22.35 |
22.59 |
37532手 |
8438万 |
0.33 |
1.48% |
2023-07-24 |
22.09 |
22.37 |
21.91 |
22.26 |
20172手 |
4483万 |
0.15 |
0.68% |
2023-07-21 |
22.16 |
22.30 |
22.05 |
22.11 |
20058手 |
4443万 |
-0.01 |
-0.04% |
2023-07-20 |
22.58 |
22.72 |
22.06 |
22.12 |
39575手 |
8850万 |
-0.50 |
-2.21% |
2023-07-19 |
23.08 |
23.09 |
22.60 |
22.62 |
38040手 |
8659万 |
-0.46 |
-1.99% |
2023-07-18 |
22.63 |
23.10 |
22.56 |
23.08 |
47675手 |
10929万 |
0.43 |
1.90% |
2023-07-17 |
22.75 |
22.89 |
22.55 |
22.65 |
23950手 |
5438万 |
-0.12 |
-0.53% |
2023-07-14 |
22.80 |
22.95 |
22.62 |
22.77 |
28127手 |
6400万 |
-0.02 |
-0.09% |
2023-07-13 |
22.70 |
22.88 |
22.58 |
22.79 |
27995手 |
6362万 |
0.19 |
0.84% |
2023-07-12 |
23.03 |
23.12 |
22.58 |
22.60 |
38868手 |
8874万 |
-0.52 |
-2.25% |
2023-07-11 |
23.00 |
23.32 |
22.87 |
23.12 |
26204手 |
6058万 |
0.12 |
0.52% |
2023-07-10 |
22.75 |
23.32 |
22.75 |
23.00 |
30396手 |
7006万 |
0.30 |
1.32% |
2023-07-07 |
23.05 |
23.10 |
22.70 |
22.70 |
26107手 |
5965万 |
-0.36 |
-1.56% |
2023-07-06 |
23.25 |
23.35 |
23.00 |
23.06 |
42243手 |
9777万 |
-0.25 |
-1.07% |
2023-07-05 |
23.49 |
23.57 |
23.30 |
23.31 |
30693手 |
7189万 |
-0.15 |
-0.64% |
2023-07-04 |
23.31 |
23.52 |
23.18 |
23.46 |
51033手 |
11942万 |
0.11 |
0.47% |
2023-07-03 |
23.53 |
23.69 |
23.29 |
23.35 |
56337手 |
13225万 |
-0.10 |
-0.43% |
2023-06-30 |
23.19 |
23.55 |
23.07 |
23.45 |
57346手 |
13402万 |
0.30 |
1.30% |
2023-06-29 |
22.88 |
23.25 |
22.78 |
23.15 |
50246手 |
11619万 |
0.22 |
0.96% |
2023-06-28 |
22.49 |
23.00 |
22.30 |
22.93 |
54525手 |
12392万 |
0.44 |
1.96% |
2023-06-27 |
22.69 |
22.69 |
22.39 |
22.49 |
34661手 |
7812万 |
0.02 |
0.09% |
2023-06-26 |
22.72 |
22.90 |
22.37 |
22.47 |
45223手 |
10231万 |
-0.25 |
-1.10% |
2023-06-21 |
23.03 |
23.07 |
22.72 |
22.72 |
48470手 |
11081万 |
-0.31 |
-1.35% |
2023-06-20 |
22.17 |
23.06 |
22.17 |
23.03 |
93866手 |
21378万 |
0.71 |
3.18% |
2023-06-19 |
22.25 |
22.57 |
22.18 |
22.32 |
48536手 |
10860万 |
0.04 |
0.18% |
2023-06-16 |
21.89 |
22.45 |
21.82 |
22.28 |
69307手 |
15376万 |
-6.36 |
-22.21% |