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 |
10.07 |
10.19 |
10.06 |
10.18 |
22703手 |
2305万 |
0.14 |
1.39% |
2023-09-27 |
10.06 |
10.17 |
10.03 |
10.04 |
18655手 |
1879万 |
-0.04 |
-0.40% |
2023-09-26 |
10.06 |
10.16 |
10.04 |
10.08 |
16218手 |
1636万 |
0.02 |
0.20% |
2023-09-25 |
10.05 |
10.14 |
9.98 |
10.06 |
20307手 |
2046万 |
0.01 |
0.10% |
2023-09-22 |
10.03 |
10.12 |
10.02 |
10.05 |
29800手 |
2995万 |
-0.03 |
-0.30% |
2023-09-21 |
10.18 |
10.24 |
10.06 |
10.08 |
28747手 |
2909万 |
-0.15 |
-1.47% |
2023-09-20 |
10.19 |
10.28 |
10.13 |
10.23 |
41908手 |
4288万 |
0.06 |
0.59% |
2023-09-19 |
10.21 |
10.27 |
10.14 |
10.17 |
26080手 |
2661万 |
-0.03 |
-0.29% |
2023-09-18 |
10.08 |
10.22 |
10.03 |
10.20 |
40364手 |
4091万 |
0.12 |
1.19% |
2023-09-15 |
10.21 |
10.24 |
10.05 |
10.08 |
24895手 |
2520万 |
-0.09 |
-0.89% |
2023-09-14 |
10.12 |
10.20 |
10.10 |
10.17 |
26942手 |
2738万 |
0.05 |
0.49% |
2023-09-13 |
10.13 |
10.21 |
10.03 |
10.12 |
29263手 |
2959万 |
0.00 |
0.00% |
2023-09-12 |
10.00 |
10.18 |
9.96 |
10.12 |
38571手 |
3901万 |
0.09 |
0.90% |
2023-09-11 |
9.97 |
10.08 |
9.94 |
10.03 |
27864手 |
2795万 |
0.10 |
1.01% |
2023-09-08 |
9.82 |
9.98 |
9.81 |
9.93 |
19198手 |
1902万 |
0.10 |
1.02% |
2023-09-07 |
9.91 |
9.93 |
9.82 |
9.83 |
26920手 |
2656万 |
-0.10 |
-1.01% |
2023-09-06 |
10.07 |
10.09 |
9.91 |
9.93 |
34063手 |
3402万 |
-0.19 |
-1.88% |
2023-09-05 |
10.09 |
10.18 |
10.02 |
10.12 |
30333手 |
3062万 |
-0.02 |
-0.20% |
2023-09-04 |
10.01 |
10.16 |
9.95 |
10.14 |
40477手 |
4086万 |
0.13 |
1.30% |
2023-09-01 |
10.02 |
10.07 |
9.93 |
10.01 |
27596手 |
2757万 |
-0.01 |
-0.10% |
2023-08-31 |
10.05 |
10.13 |
10.01 |
10.02 |
27565手 |
2770万 |
-0.02 |
-0.20% |
2023-08-30 |
10.11 |
10.14 |
10.01 |
10.04 |
35049手 |
3527万 |
-0.10 |
-0.99% |
2023-08-29 |
10.02 |
10.15 |
9.98 |
10.14 |
48280手 |
4865万 |
0.13 |
1.30% |
2023-08-28 |
10.27 |
10.41 |
10.00 |
10.01 |
57609手 |
5843万 |
0.05 |
0.50% |
2023-08-25 |
9.74 |
10.08 |
9.72 |
9.96 |
60298手 |
6005万 |
0.25 |
2.58% |
2023-08-24 |
9.88 |
9.88 |
9.61 |
9.71 |
36422手 |
3537万 |
-0.09 |
-0.92% |
2023-08-23 |
9.85 |
9.95 |
9.78 |
9.80 |
31408手 |
3099万 |
-0.09 |
-0.91% |
2023-08-22 |
9.95 |
10.07 |
9.78 |
9.89 |
59691手 |
5914万 |
-0.07 |
-0.70% |
2023-08-21 |
9.89 |
10.10 |
9.88 |
9.96 |
77118手 |
7724万 |
0.01 |
0.10% |
2023-08-18 |
9.70 |
10.09 |
9.67 |
9.95 |
108260手 |
10783万 |
0.18 |
1.84% |
2023-08-17 |
9.52 |
9.78 |
9.37 |
9.77 |
80877手 |
7760万 |
0.18 |
1.88% |
2023-08-16 |
9.49 |
9.68 |
9.49 |
9.59 |
65158手 |
6247万 |
0.06 |
0.63% |
2023-08-15 |
9.76 |
9.77 |
9.49 |
9.53 |
102751手 |
9846万 |
-0.26 |
-2.66% |
2023-08-14 |
10.01 |
10.14 |
9.73 |
9.79 |
140122手 |
13744万 |
-0.50 |
-4.86% |
2023-08-11 |
10.75 |
10.78 |
10.15 |
10.29 |
210466手 |
21735万 |
-0.56 |
-5.16% |
2023-08-10 |
10.08 |
10.90 |
10.05 |
10.85 |
161824手 |
17186万 |
0.81 |
8.07% |
2023-08-09 |
10.00 |
10.13 |
10.00 |
10.04 |
17636手 |
1771万 |
-0.03 |
-0.30% |
2023-08-08 |
10.09 |
10.09 |
9.95 |
10.07 |
19379手 |
1942万 |
0.05 |
0.50% |
2023-08-07 |
10.17 |
10.20 |
9.88 |
10.02 |
38122手 |
3816万 |
-0.15 |
-1.48% |
2023-08-04 |
10.35 |
10.43 |
10.15 |
10.17 |
31654手 |
3248万 |
-0.21 |
-2.02% |
2023-08-03 |
10.35 |
10.46 |
10.35 |
10.38 |
22452手 |
2334万 |
-0.02 |
-0.19% |
2023-08-02 |
10.35 |
10.44 |
10.30 |
10.40 |
28834手 |
2991万 |
0.04 |
0.39% |
2023-08-01 |
10.18 |
10.41 |
10.15 |
10.36 |
44552手 |
4589万 |
0.17 |
1.67% |
2023-07-31 |
10.20 |
10.24 |
10.11 |
10.19 |
27800手 |
2826万 |
0.00 |
0.00% |
2023-07-28 |
9.95 |
10.20 |
9.90 |
10.19 |
33101手 |
3347万 |
0.19 |
1.90% |
2023-07-27 |
10.02 |
10.11 |
9.97 |
10.00 |
13932手 |
1399万 |
-0.05 |
-0.50% |
2023-07-26 |
10.04 |
10.05 |
9.93 |
10.05 |
20310手 |
2032万 |
0.06 |
0.60% |
2023-07-25 |
10.05 |
10.05 |
9.93 |
9.99 |
27375手 |
2731万 |
-0.01 |
-0.10% |
2023-07-24 |
10.00 |
10.05 |
9.93 |
10.00 |
18156手 |
1812万 |
0.00 |
0.00% |
2023-07-21 |
9.92 |
10.12 |
9.92 |
10.00 |
22737手 |
2281万 |
0.02 |
0.20% |
2023-07-20 |
10.20 |
10.21 |
9.97 |
9.98 |
31557手 |
3177万 |
-0.20 |
-1.97% |
2023-07-19 |
10.04 |
10.26 |
10.01 |
10.18 |
39150手 |
3983万 |
0.11 |
1.09% |
2023-07-18 |
9.98 |
10.08 |
9.91 |
10.07 |
23318手 |
2332万 |
0.09 |
0.90% |
2023-07-17 |
9.93 |
10.03 |
9.90 |
9.98 |
21145手 |
2104万 |
0.05 |
0.50% |
2023-07-14 |
9.98 |
9.98 |
9.88 |
9.93 |
19390手 |
1925万 |
-0.04 |
-0.40% |
2023-07-13 |
9.93 |
10.07 |
9.90 |
9.97 |
19350手 |
1933万 |
0.03 |
0.30% |
2023-07-12 |
9.98 |
9.98 |
9.85 |
9.94 |
19165手 |
1897万 |
-0.01 |
-0.10% |
2023-07-11 |
9.92 |
9.98 |
9.84 |
9.95 |
24939手 |
2478万 |
0.07 |
0.71% |
2023-07-10 |
9.91 |
9.98 |
9.84 |
9.88 |
19033手 |
1881万 |
0.07 |
0.71% |
2023-07-07 |
9.85 |
9.93 |
9.77 |
9.81 |
25511手 |
2510万 |
-0.31 |
-3.06% |
2023-07-06 |
10.10 |
10.18 |
10.06 |
10.12 |
27278手 |
2761万 |
0.04 |
0.40% |
2023-07-05 |
10.18 |
10.18 |
10.06 |
10.08 |
23455手 |
2370万 |
-0.07 |
-0.69% |
2023-07-04 |
10.20 |
10.20 |
10.07 |
10.15 |
27160手 |
2750万 |
-0.01 |
-0.10% |
2023-07-03 |
10.13 |
10.33 |
10.08 |
10.16 |
41242手 |
4199万 |
0.09 |
0.89% |
2023-06-30 |
10.02 |
10.13 |
10.00 |
10.07 |
40427手 |
4071万 |
0.08 |
0.80% |
2023-06-29 |
10.10 |
10.12 |
9.94 |
9.99 |
36972手 |
3703万 |
-0.11 |
-1.09% |
2023-06-28 |
10.00 |
10.12 |
9.89 |
10.10 |
47240手 |
4749万 |
0.10 |
1.00% |
2023-06-27 |
9.97 |
10.07 |
9.86 |
10.00 |
72112手 |
7203万 |
0.00 |
0.00% |
2023-06-26 |
9.82 |
10.18 |
9.77 |
10.00 |
92493手 |
9236万 |
0.19 |
1.94% |
2023-06-21 |
9.74 |
9.90 |
9.72 |
9.81 |
29766手 |
2926万 |
0.06 |
0.61% |
2023-06-20 |
9.69 |
9.79 |
9.66 |
9.75 |
22719手 |
2209万 |
0.06 |
0.62% |
2023-06-19 |
9.79 |
9.79 |
9.59 |
9.69 |
29288手 |
2837万 |
-0.06 |
-0.61% |
2023-06-16 |
9.75 |
9.90 |
9.74 |
9.75 |
25371手 |
2489万 |
0.41 |
4.39% |