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 |
2023-09-28 |
11.50 |
11.53 |
11.25 |
11.41 |
73286手 |
8338万 |
-0.06 |
-0.52% |
2023-09-27 |
11.39 |
11.52 |
11.39 |
11.47 |
49540手 |
5684万 |
0.05 |
0.44% |
2023-09-26 |
11.38 |
11.54 |
11.38 |
11.42 |
40831手 |
4673万 |
-0.03 |
-0.26% |
2023-09-25 |
11.57 |
11.65 |
11.42 |
11.45 |
55827手 |
6418万 |
-0.12 |
-1.04% |
2023-09-22 |
11.40 |
11.59 |
11.37 |
11.57 |
47407手 |
5457万 |
0.13 |
1.14% |
2023-09-21 |
11.51 |
11.61 |
11.42 |
11.44 |
54298手 |
6236万 |
-0.14 |
-1.21% |
2023-09-20 |
11.72 |
11.73 |
11.57 |
11.58 |
47501手 |
5528万 |
-0.12 |
-1.03% |
2023-09-19 |
11.78 |
11.80 |
11.66 |
11.70 |
62003手 |
7269万 |
-0.11 |
-0.93% |
2023-09-18 |
11.57 |
11.82 |
11.49 |
11.81 |
120108手 |
14072万 |
0.23 |
1.99% |
2023-09-15 |
11.42 |
11.69 |
11.42 |
11.58 |
111327手 |
12906万 |
0.16 |
1.40% |
2023-09-14 |
11.48 |
11.49 |
11.36 |
11.42 |
46507手 |
5312万 |
-0.02 |
-0.17% |
2023-09-13 |
11.41 |
11.55 |
11.36 |
11.44 |
49088手 |
5618万 |
-0.04 |
-0.35% |
2023-09-12 |
11.53 |
11.62 |
11.46 |
11.48 |
51279手 |
5907万 |
-0.09 |
-0.78% |
2023-09-11 |
11.60 |
11.66 |
11.34 |
11.57 |
103689手 |
11984万 |
0.08 |
0.70% |
2023-09-08 |
11.35 |
11.60 |
11.25 |
11.49 |
107529手 |
12268万 |
0.18 |
1.59% |
2023-09-07 |
11.50 |
11.53 |
11.31 |
11.31 |
76253手 |
8693万 |
-0.17 |
-1.48% |
2023-09-06 |
11.50 |
11.53 |
11.37 |
11.48 |
79859手 |
9139万 |
-0.06 |
-0.52% |
2023-09-05 |
11.95 |
11.95 |
11.50 |
11.54 |
170266手 |
19834万 |
-0.47 |
-3.91% |
2023-09-04 |
11.91 |
12.16 |
11.80 |
12.01 |
110274手 |
13233万 |
0.10 |
0.84% |
2023-09-01 |
11.71 |
11.94 |
11.69 |
11.91 |
110197手 |
13072万 |
0.20 |
1.71% |
2023-08-31 |
12.05 |
12.05 |
11.69 |
11.71 |
121555手 |
14328万 |
-0.28 |
-2.33% |
2023-08-30 |
12.40 |
12.45 |
11.97 |
11.99 |
165903手 |
20119万 |
-0.46 |
-3.69% |
2023-08-29 |
12.26 |
12.52 |
12.19 |
12.45 |
95954手 |
11925万 |
0.12 |
0.97% |
2023-08-28 |
12.99 |
13.12 |
12.31 |
12.33 |
121750手 |
15451万 |
0.00 |
0.00% |
2023-08-25 |
12.46 |
12.57 |
12.29 |
12.33 |
72041手 |
8924万 |
-0.18 |
-1.44% |
2023-08-24 |
12.41 |
12.64 |
12.32 |
12.51 |
60992手 |
7626万 |
0.09 |
0.72% |
2023-08-23 |
12.60 |
12.65 |
12.40 |
12.42 |
55010手 |
6874万 |
-0.18 |
-1.43% |
2023-08-22 |
12.75 |
12.75 |
12.42 |
12.60 |
82614手 |
10377万 |
-0.09 |
-0.71% |
2023-08-21 |
12.90 |
13.05 |
12.68 |
12.69 |
89171手 |
11419万 |
-0.30 |
-2.31% |
2023-08-18 |
13.32 |
13.45 |
12.95 |
12.99 |
103390手 |
13547万 |
-0.39 |
-2.92% |
2023-08-17 |
13.12 |
13.42 |
13.10 |
13.38 |
72305手 |
9606万 |
0.16 |
1.21% |
2023-08-16 |
13.22 |
13.34 |
13.03 |
13.22 |
83946手 |
11094万 |
-0.02 |
-0.15% |
2023-08-15 |
13.45 |
13.68 |
13.20 |
13.24 |
113964手 |
15240万 |
-0.10 |
-0.75% |
2023-08-14 |
13.13 |
13.40 |
13.13 |
13.34 |
66426手 |
8817万 |
0.01 |
0.07% |
2023-08-11 |
13.56 |
13.62 |
13.30 |
13.33 |
88716手 |
11874万 |
-0.21 |
-1.55% |
2023-08-10 |
13.71 |
13.74 |
13.50 |
13.54 |
90348手 |
12264万 |
-0.12 |
-0.88% |
2023-08-09 |
13.97 |
13.97 |
13.62 |
13.66 |
117368手 |
16099万 |
-0.19 |
-1.37% |
2023-08-08 |
13.99 |
14.05 |
13.75 |
13.85 |
114857手 |
15945万 |
-0.03 |
-0.22% |
2023-08-07 |
14.00 |
14.10 |
13.40 |
13.88 |
211077手 |
29033万 |
-0.41 |
-2.87% |
2023-08-04 |
14.24 |
14.30 |
14.10 |
14.29 |
231868手 |
33001万 |
0.07 |
0.49% |
2023-08-03 |
14.00 |
14.25 |
13.79 |
14.22 |
248185手 |
34909万 |
0.19 |
1.35% |
2023-08-02 |
13.91 |
14.25 |
13.85 |
14.03 |
202065手 |
28378万 |
0.13 |
0.94% |
2023-08-01 |
14.00 |
14.15 |
13.66 |
13.90 |
275718手 |
38436万 |
0.22 |
1.61% |
2023-07-31 |
13.40 |
13.79 |
13.38 |
13.68 |
136058手 |
18533万 |
0.35 |
2.63% |
2023-07-28 |
12.96 |
13.36 |
12.93 |
13.33 |
91531手 |
12129万 |
0.32 |
2.46% |
2023-07-27 |
12.96 |
13.08 |
12.92 |
13.01 |
45712手 |
5943万 |
0.01 |
0.08% |
2023-07-26 |
12.98 |
13.07 |
12.89 |
13.00 |
51367手 |
6667万 |
-0.02 |
-0.15% |
2023-07-25 |
13.10 |
13.22 |
12.98 |
13.02 |
70883手 |
9268万 |
0.07 |
0.54% |
2023-07-24 |
12.87 |
12.98 |
12.68 |
12.95 |
61146手 |
7887万 |
0.03 |
0.23% |
2023-07-21 |
12.97 |
13.05 |
12.83 |
12.92 |
54125手 |
6986万 |
-0.01 |
-0.08% |
2023-07-20 |
12.80 |
13.02 |
12.80 |
12.93 |
92625手 |
11992万 |
0.14 |
1.09% |
2023-07-19 |
12.57 |
12.84 |
12.57 |
12.79 |
65660手 |
8377万 |
0.14 |
1.11% |
2023-07-18 |
12.57 |
12.70 |
12.52 |
12.65 |
60597手 |
7654万 |
0.07 |
0.56% |
2023-07-17 |
12.69 |
12.69 |
12.39 |
12.58 |
94353手 |
11803万 |
-0.14 |
-1.10% |
2023-07-14 |
12.68 |
12.84 |
12.64 |
12.72 |
63853手 |
8128万 |
-0.01 |
-0.08% |
2023-07-13 |
12.55 |
12.80 |
12.54 |
12.73 |
85398手 |
10829万 |
0.19 |
1.51% |
2023-07-12 |
12.67 |
12.76 |
12.50 |
12.54 |
90325手 |
11368万 |
-0.13 |
-1.03% |
2023-07-11 |
13.06 |
13.06 |
12.61 |
12.67 |
126233手 |
16090万 |
-0.34 |
-2.61% |
2023-07-10 |
12.90 |
13.05 |
12.81 |
13.01 |
81546手 |
10559万 |
0.11 |
0.85% |
2023-07-07 |
12.54 |
13.03 |
12.48 |
12.90 |
118318手 |
15202万 |
0.32 |
2.54% |
2023-07-06 |
12.70 |
12.71 |
12.55 |
12.58 |
70988手 |
8959万 |
-0.12 |
-0.94% |
2023-07-05 |
12.59 |
12.96 |
12.50 |
12.70 |
169549手 |
21598万 |
0.13 |
1.03% |
2023-07-04 |
13.60 |
13.61 |
12.31 |
12.57 |
277216手 |
35566万 |
-1.00 |
-7.37% |
2023-07-03 |
13.39 |
13.61 |
13.31 |
13.57 |
111703手 |
15038万 |
0.20 |
1.50% |
2023-06-30 |
13.59 |
13.65 |
13.30 |
13.37 |
93684手 |
12577万 |
-0.16 |
-1.18% |
2023-06-29 |
13.75 |
13.85 |
13.52 |
13.53 |
88450手 |
12072万 |
-0.28 |
-2.03% |
2023-06-28 |
13.74 |
13.92 |
13.65 |
13.81 |
68501手 |
9438万 |
0.09 |
0.66% |
2023-06-27 |
13.44 |
13.81 |
13.38 |
13.72 |
103041手 |
14105万 |
0.33 |
2.46% |
2023-06-26 |
13.65 |
13.71 |
13.20 |
13.39 |
145127手 |
19540万 |
-0.31 |
-2.26% |
2023-06-21 |
13.76 |
13.90 |
13.60 |
13.70 |
88191手 |
12138万 |
-0.05 |
-0.36% |
2023-06-20 |
13.99 |
14.05 |
13.73 |
13.75 |
101648手 |
14091万 |
-0.20 |
-1.43% |
2023-06-19 |
14.16 |
14.32 |
13.94 |
13.95 |
130068手 |
18306万 |
-0.22 |
-1.55% |
2023-06-16 |
14.29 |
14.33 |
14.08 |
14.17 |
101835手 |
14457万 |
1.58 |
12.55% |