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 |
2023-12-06 |
19.40 |
19.80 |
19.25 |
19.54 |
39430手 |
7686万 |
0.00 |
0.00% |
2023-12-05 |
19.69 |
19.75 |
19.23 |
19.54 |
43914手 |
8557万 |
-0.22 |
-1.11% |
2023-12-04 |
19.44 |
19.99 |
19.24 |
19.76 |
75760手 |
14952万 |
0.46 |
2.38% |
2023-12-01 |
19.42 |
19.49 |
19.20 |
19.30 |
55637手 |
10730万 |
-0.13 |
-0.67% |
2023-11-30 |
19.11 |
19.47 |
19.05 |
19.43 |
37920手 |
7311万 |
0.23 |
1.20% |
2023-11-29 |
19.33 |
19.43 |
19.06 |
19.20 |
54550手 |
10471万 |
-0.25 |
-1.28% |
2023-11-28 |
19.26 |
19.50 |
18.92 |
19.45 |
62072手 |
11959万 |
0.16 |
0.83% |
2023-11-27 |
19.88 |
19.99 |
19.18 |
19.29 |
68075手 |
13169万 |
-0.33 |
-1.68% |
2023-11-24 |
19.68 |
20.34 |
19.39 |
19.62 |
118390手 |
23459万 |
0.00 |
0.00% |
2023-11-23 |
19.65 |
20.16 |
19.43 |
19.62 |
88499手 |
17434万 |
0.27 |
1.40% |
2023-11-22 |
19.17 |
19.59 |
19.04 |
19.35 |
56515手 |
10942万 |
0.18 |
0.94% |
2023-11-21 |
19.68 |
19.80 |
19.08 |
19.17 |
96675手 |
18679万 |
-0.70 |
-3.52% |
2023-11-20 |
19.61 |
20.25 |
19.46 |
19.87 |
108043手 |
21353万 |
0.27 |
1.38% |
2023-11-17 |
18.95 |
19.83 |
18.84 |
19.60 |
117442手 |
22805万 |
0.62 |
3.27% |
2023-11-16 |
19.02 |
19.25 |
18.91 |
18.98 |
51853手 |
9864万 |
-0.06 |
-0.32% |
2023-11-15 |
19.45 |
19.52 |
19.02 |
19.04 |
72599手 |
13959万 |
-0.37 |
-1.91% |
2023-11-14 |
19.39 |
19.53 |
19.22 |
19.41 |
39837手 |
7713万 |
0.04 |
0.21% |
2023-11-13 |
19.30 |
19.39 |
18.80 |
19.37 |
56567手 |
10841万 |
0.02 |
0.10% |
2023-11-10 |
19.18 |
19.45 |
18.94 |
19.35 |
53367手 |
10282万 |
0.01 |
0.05% |
2023-11-09 |
19.55 |
19.80 |
19.24 |
19.34 |
78226手 |
15262万 |
-0.22 |
-1.12% |
2023-11-08 |
18.45 |
19.82 |
18.25 |
19.56 |
136283手 |
26283万 |
1.04 |
5.62% |
2023-11-07 |
18.17 |
19.02 |
18.05 |
18.52 |
97362手 |
18064万 |
0.38 |
2.10% |
2023-11-06 |
18.28 |
18.52 |
18.05 |
18.14 |
52095手 |
9508万 |
0.01 |
0.06% |
2023-11-03 |
18.20 |
18.45 |
18.06 |
18.13 |
28772手 |
5238万 |
-0.08 |
-0.44% |
2023-11-02 |
18.37 |
18.47 |
18.06 |
18.21 |
59774手 |
10904万 |
-0.18 |
-0.98% |
2023-11-01 |
18.73 |
18.80 |
18.30 |
18.39 |
34422手 |
6357万 |
-0.26 |
-1.39% |
2023-10-31 |
18.28 |
18.80 |
18.26 |
18.65 |
47688手 |
8860万 |
0.16 |
0.86% |
2023-10-30 |
18.50 |
18.82 |
18.40 |
18.49 |
56419手 |
10475万 |
0.04 |
0.22% |
2023-10-27 |
18.02 |
18.60 |
17.53 |
18.45 |
72925手 |
13293万 |
0.41 |
2.27% |
2023-10-26 |
17.55 |
18.38 |
17.52 |
18.04 |
51482手 |
9293万 |
0.33 |
1.86% |
2023-10-25 |
17.69 |
17.89 |
17.43 |
17.71 |
38010手 |
6724万 |
0.07 |
0.40% |
2023-10-24 |
17.09 |
17.78 |
16.90 |
17.64 |
63160手 |
11052万 |
0.59 |
3.46% |
2023-10-23 |
17.26 |
17.45 |
16.92 |
17.05 |
36173手 |
6194万 |
-0.21 |
-1.22% |
2023-10-20 |
17.57 |
17.67 |
17.21 |
17.26 |
51800手 |
9021万 |
-0.27 |
-1.54% |
2023-10-19 |
17.86 |
18.05 |
17.52 |
17.53 |
73225手 |
12990万 |
-0.39 |
-2.18% |
2023-10-18 |
18.37 |
18.39 |
17.90 |
17.92 |
52145手 |
9424万 |
-0.42 |
-2.29% |
2023-10-17 |
18.51 |
18.51 |
18.00 |
18.34 |
66121手 |
12043万 |
-0.17 |
-0.92% |
2023-10-16 |
18.67 |
18.86 |
18.31 |
18.51 |
63555手 |
11757万 |
-0.17 |
-0.91% |
2023-10-13 |
18.57 |
18.98 |
18.32 |
18.68 |
83673手 |
15627万 |
0.11 |
0.59% |
2023-10-12 |
17.93 |
18.86 |
17.85 |
18.57 |
125200手 |
23082万 |
0.64 |
3.57% |
2023-10-11 |
17.86 |
18.20 |
17.75 |
17.93 |
68120手 |
12261万 |
0.14 |
0.79% |
2023-10-10 |
17.92 |
18.00 |
17.50 |
17.79 |
69492手 |
12333万 |
-0.14 |
-0.78% |
2023-10-09 |
17.80 |
18.20 |
17.49 |
17.93 |
141489手 |
25288万 |
0.13 |
0.73% |
2023-09-28 |
17.57 |
18.99 |
17.36 |
17.80 |
274680手 |
49972万 |
0.53 |
3.07% |
2023-09-27 |
16.59 |
17.73 |
16.55 |
17.27 |
125652手 |
21565万 |
0.64 |
3.85% |
2023-09-26 |
16.58 |
16.73 |
16.37 |
16.63 |
59892手 |
9963万 |
0.05 |
0.30% |
2023-09-25 |
16.95 |
16.99 |
16.17 |
16.58 |
106194手 |
17585万 |
-0.32 |
-1.89% |
2023-09-22 |
16.30 |
16.98 |
15.83 |
16.90 |
112181手 |
18585万 |
0.73 |
4.51% |
2023-09-21 |
16.19 |
16.22 |
15.95 |
16.17 |
32536手 |
5229万 |
-0.05 |
-0.31% |
2023-09-20 |
16.21 |
16.45 |
16.10 |
16.22 |
30636手 |
4983万 |
-0.10 |
-0.61% |
2023-09-19 |
16.49 |
16.63 |
16.17 |
16.32 |
49372手 |
8073万 |
-0.16 |
-0.97% |
2023-09-18 |
15.75 |
16.55 |
15.75 |
16.48 |
104071手 |
16970万 |
0.81 |
5.17% |
2023-09-15 |
15.45 |
15.78 |
15.41 |
15.67 |
33409手 |
5223万 |
0.23 |
1.49% |
2023-09-14 |
15.52 |
15.66 |
15.38 |
15.44 |
23895手 |
3704万 |
-0.08 |
-0.52% |
2023-09-13 |
15.79 |
15.83 |
15.41 |
15.52 |
28849手 |
4504万 |
-0.28 |
-1.77% |
2023-09-12 |
15.90 |
16.01 |
15.73 |
15.80 |
34481手 |
5473万 |
-0.14 |
-0.88% |
2023-09-11 |
15.53 |
15.95 |
15.45 |
15.94 |
58614手 |
9250万 |
0.41 |
2.64% |
2023-09-08 |
15.10 |
15.75 |
15.10 |
15.53 |
60119手 |
9328万 |
0.43 |
2.85% |
2023-09-07 |
15.38 |
15.42 |
15.05 |
15.10 |
38267手 |
5814万 |
-0.35 |
-2.27% |
2023-09-06 |
15.49 |
15.52 |
15.34 |
15.45 |
34744手 |
5357万 |
-0.10 |
-0.64% |
2023-09-05 |
15.41 |
15.84 |
15.39 |
15.55 |
40760手 |
6352万 |
0.02 |
0.13% |
2023-09-04 |
15.21 |
15.53 |
15.21 |
15.53 |
32458手 |
4998万 |
0.16 |
1.04% |
2023-09-01 |
15.39 |
15.57 |
15.15 |
15.37 |
34838手 |
5359万 |
-0.07 |
-0.45% |
2023-08-31 |
15.46 |
15.60 |
15.30 |
15.44 |
53810手 |
8312万 |
-0.05 |
-0.32% |
2023-08-30 |
15.48 |
15.62 |
15.35 |
15.49 |
23901手 |
3695万 |
0.01 |
0.07% |
2023-08-29 |
15.09 |
15.49 |
14.93 |
15.48 |
31079手 |
4767万 |
0.38 |
2.52% |
2023-08-28 |
15.75 |
16.00 |
14.96 |
15.10 |
40044手 |
6145万 |
0.00 |
0.00% |
2023-08-25 |
15.09 |
15.31 |
15.02 |
15.10 |
24276手 |
3674万 |
-0.09 |
-0.59% |
2023-08-24 |
15.11 |
15.33 |
14.90 |
15.19 |
24617手 |
3726万 |
0.02 |
0.13% |
2023-08-23 |
15.42 |
15.42 |
15.06 |
15.17 |
29762手 |
4524万 |
-0.31 |
-2.00% |
2023-08-22 |
15.30 |
15.57 |
15.00 |
15.48 |
38064手 |
5793万 |
0.14 |
0.91% |
2023-08-21 |
15.41 |
15.48 |
15.18 |
15.34 |
24031手 |
3682万 |
-0.11 |
-0.71% |
2023-08-18 |
15.84 |
15.95 |
15.29 |
15.45 |
62933手 |
9756万 |
-0.51 |
-3.19% |
2023-08-17 |
15.78 |
15.96 |
15.70 |
15.96 |
27669手 |
4383万 |
0.14 |
0.89% |
2023-08-16 |
16.09 |
16.24 |
15.82 |
15.82 |
37287手 |
5964万 |
-0.35 |
-2.17% |
2023-08-15 |
15.90 |
16.23 |
15.83 |
16.17 |
46375手 |
7468万 |
0.19 |
1.19% |
2023-08-14 |
15.82 |
16.09 |
15.65 |
15.98 |
39874手 |
6313万 |
-0.01 |
-0.06% |
2023-08-11 |
15.97 |
16.39 |
15.94 |
15.99 |
60287手 |
9748万 |
0.02 |
0.12% |
2023-08-10 |
16.14 |
16.22 |
15.94 |
15.97 |
49660手 |
7957万 |
-0.25 |
-1.54% |
2023-08-09 |
16.33 |
16.33 |
15.80 |
16.22 |
63042手 |
10158万 |
-0.16 |
-0.98% |
2023-08-08 |
16.29 |
16.62 |
15.98 |
16.38 |
62789手 |
10254万 |
0.17 |
1.05% |
2023-08-07 |
16.73 |
16.73 |
15.97 |
16.21 |
79920手 |
12972万 |
-0.56 |
-3.34% |
2023-08-04 |
16.75 |
17.03 |
16.72 |
16.77 |
43285手 |
7283万 |
-0.09 |
-0.53% |
2023-08-03 |
16.78 |
17.09 |
16.71 |
16.86 |
53350手 |
9036万 |
0.10 |
0.60% |
2023-08-02 |
17.07 |
17.07 |
16.58 |
16.76 |
73302手 |
12270万 |
-0.40 |
-2.33% |
2023-08-01 |
17.60 |
17.75 |
17.00 |
17.16 |
97742手 |
16892万 |
-0.61 |
-3.43% |
2023-07-31 |
17.29 |
17.95 |
17.29 |
17.77 |
165191手 |
29198万 |
0.27 |
1.54% |
2023-07-28 |
16.25 |
17.58 |
16.20 |
17.50 |
196132手 |
33501万 |
1.15 |
7.03% |
2023-07-27 |
16.12 |
16.60 |
15.91 |
16.35 |
84038手 |
13692万 |
0.23 |
1.43% |
2023-07-26 |
16.00 |
16.13 |
15.87 |
16.12 |
43391手 |
6957万 |
0.15 |
0.94% |
2023-07-25 |
15.88 |
16.00 |
15.73 |
15.97 |
41639手 |
6614万 |
0.15 |
0.95% |
2023-07-24 |
15.83 |
15.94 |
15.71 |
15.82 |
35202手 |
5568万 |
-0.01 |
-0.06% |
2023-07-21 |
15.52 |
15.90 |
15.52 |
15.83 |
39021手 |
6149万 |
0.23 |
1.47% |
2023-07-20 |
15.73 |
15.78 |
15.56 |
15.60 |
38602手 |
6027万 |
-0.10 |
-0.64% |
2023-07-19 |
15.77 |
15.90 |
15.64 |
15.70 |
33295手 |
5238万 |
-0.07 |
-0.44% |
2023-07-18 |
16.08 |
16.08 |
15.70 |
15.77 |
51122手 |
8083万 |
-0.33 |
-2.05% |
2023-07-17 |
16.02 |
16.13 |
15.65 |
16.10 |
61907手 |
9829万 |
0.10 |
0.62% |
2023-07-14 |
15.90 |
16.05 |
15.66 |
16.00 |
62764手 |
9955万 |
0.11 |
0.69% |
2023-07-13 |
15.55 |
15.89 |
15.55 |
15.89 |
58497手 |
9234万 |
0.34 |
2.19% |
2023-07-12 |
15.81 |
15.87 |
15.55 |
15.55 |
37577手 |
5894万 |
-0.24 |
-1.52% |
2023-07-11 |
15.71 |
15.80 |
15.63 |
15.79 |
36059手 |
5660万 |
0.00 |
0.00% |
2023-07-10 |
15.66 |
16.00 |
15.51 |
15.79 |
61520手 |
9721万 |
0.13 |
0.83% |
2023-07-07 |
15.35 |
16.15 |
15.34 |
15.66 |
133380手 |
21081万 |
0.31 |
2.02% |
2023-07-06 |
14.88 |
15.79 |
14.87 |
15.35 |
149936手 |
22992万 |
-0.30 |
-1.92% |
2023-07-05 |
15.50 |
15.66 |
15.39 |
15.65 |
76371手 |
11859万 |
0.09 |
0.58% |
2023-07-04 |
15.88 |
15.89 |
15.37 |
15.56 |
120410手 |
18753万 |
-0.35 |
-2.20% |
2023-07-03 |
16.92 |
17.11 |
15.78 |
15.91 |
200605手 |
32361万 |
-1.15 |
-6.74% |
2023-06-30 |
16.70 |
17.28 |
16.56 |
17.06 |
72405手 |
12360万 |
0.50 |
3.02% |
2023-06-29 |
16.53 |
16.75 |
16.44 |
16.56 |
32750手 |
5441万 |
0.03 |
0.18% |
2023-06-28 |
16.70 |
16.70 |
16.26 |
16.53 |
37332手 |
6135万 |
-0.10 |
-0.60% |
2023-06-27 |
16.24 |
16.68 |
16.22 |
16.63 |
49049手 |
8106万 |
0.37 |
2.28% |
2023-06-26 |
16.40 |
16.64 |
16.10 |
16.26 |
64782手 |
10632万 |
-0.23 |
-1.40% |
2023-06-21 |
16.80 |
16.99 |
16.49 |
16.49 |
68658手 |
11460万 |
-0.40 |
-2.37% |
2023-06-20 |
17.14 |
17.47 |
16.85 |
16.89 |
70366手 |
12021万 |
-0.25 |
-1.46% |
2023-06-19 |
16.83 |
17.29 |
16.80 |
17.14 |
80075手 |
13723万 |
0.19 |
1.12% |
2023-06-16 |
17.09 |
17.33 |
16.89 |
16.95 |
89811手 |
15328万 |
3.66 |
27.54% |