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 |
2023-11-28 |
13.91 |
14.03 |
13.66 |
13.90 |
144573手 |
20003万 |
0.08 |
0.58% |
2023-11-27 |
13.95 |
14.23 |
13.66 |
13.82 |
184238手 |
25591万 |
-0.22 |
-1.57% |
2023-11-24 |
14.92 |
15.15 |
13.92 |
14.04 |
359640手 |
51749万 |
-0.77 |
-5.20% |
2023-11-23 |
15.00 |
15.01 |
14.49 |
14.81 |
323745手 |
47614万 |
-0.39 |
-2.57% |
2023-11-22 |
14.47 |
15.48 |
14.45 |
15.20 |
540714手 |
82242万 |
0.55 |
3.75% |
2023-11-21 |
14.73 |
14.99 |
14.18 |
14.65 |
395234手 |
57550万 |
0.12 |
0.83% |
2023-11-20 |
15.23 |
15.66 |
14.40 |
14.53 |
607435手 |
92200万 |
-0.47 |
-3.13% |
2023-11-17 |
14.55 |
15.10 |
14.28 |
15.00 |
460101手 |
67768万 |
0.55 |
3.81% |
2023-11-16 |
14.82 |
14.82 |
14.10 |
14.45 |
500146手 |
72302万 |
-0.52 |
-3.47% |
2023-11-15 |
13.88 |
14.97 |
13.50 |
14.97 |
484344手 |
68972万 |
1.36 |
9.99% |
2023-11-14 |
13.51 |
13.88 |
13.37 |
13.61 |
324874手 |
44278万 |
0.46 |
3.50% |
2023-11-13 |
13.07 |
13.39 |
12.76 |
13.15 |
238427手 |
31208万 |
0.44 |
3.46% |
2023-11-10 |
12.66 |
12.84 |
12.58 |
12.71 |
112096手 |
14222万 |
-0.04 |
-0.31% |
2023-11-09 |
12.96 |
13.15 |
12.70 |
12.75 |
200396手 |
25879万 |
-0.04 |
-0.31% |
2023-11-08 |
12.59 |
13.16 |
12.59 |
12.79 |
276220手 |
35469万 |
0.37 |
2.98% |
2023-11-07 |
12.36 |
12.50 |
12.13 |
12.42 |
152653手 |
18798万 |
0.06 |
0.48% |
2023-11-06 |
12.28 |
12.52 |
12.13 |
12.36 |
139141手 |
17141万 |
0.13 |
1.06% |
2023-11-03 |
11.58 |
12.39 |
11.56 |
12.23 |
189463手 |
22796万 |
0.60 |
5.16% |
2023-11-02 |
11.61 |
11.75 |
11.46 |
11.63 |
102480手 |
11907万 |
0.00 |
0.00% |
2023-11-01 |
11.90 |
11.99 |
11.61 |
11.63 |
138344手 |
16262万 |
-0.43 |
-3.57% |
2023-10-31 |
12.40 |
12.42 |
11.88 |
12.06 |
169998手 |
20557万 |
-0.35 |
-2.82% |
2023-10-30 |
11.84 |
12.75 |
11.67 |
12.41 |
267062手 |
32862万 |
0.36 |
2.99% |
2023-10-27 |
11.83 |
12.29 |
11.27 |
12.05 |
227039手 |
26672万 |
0.22 |
1.86% |
2023-10-26 |
11.32 |
12.33 |
11.17 |
11.83 |
176949手 |
20907万 |
0.46 |
4.05% |
2023-10-25 |
11.17 |
11.65 |
11.10 |
11.37 |
76279手 |
8701万 |
0.32 |
2.90% |
2023-10-24 |
11.03 |
11.19 |
10.86 |
11.05 |
60162手 |
6640万 |
0.16 |
1.47% |
2023-10-23 |
11.37 |
11.37 |
10.83 |
10.89 |
60520手 |
6679万 |
-0.44 |
-3.88% |
2023-10-20 |
11.55 |
11.73 |
11.30 |
11.33 |
66408手 |
7603万 |
-0.27 |
-2.33% |
2023-10-19 |
11.60 |
11.87 |
11.55 |
11.60 |
59424手 |
6973万 |
-0.12 |
-1.02% |
2023-10-18 |
12.00 |
12.01 |
11.55 |
11.72 |
75372手 |
8820万 |
-0.34 |
-2.82% |
2023-10-17 |
12.00 |
12.09 |
11.82 |
12.06 |
69374手 |
8298万 |
0.09 |
0.75% |
2023-10-16 |
12.11 |
12.23 |
11.91 |
11.97 |
71510手 |
8590万 |
-0.14 |
-1.16% |
2023-10-13 |
12.36 |
12.36 |
12.08 |
12.11 |
63406手 |
7743万 |
-0.27 |
-2.18% |
2023-10-12 |
12.53 |
12.53 |
12.29 |
12.38 |
46600手 |
5770万 |
-0.05 |
-0.40% |
2023-10-11 |
12.44 |
12.57 |
12.28 |
12.43 |
49047手 |
6104万 |
-0.01 |
-0.08% |
2023-10-10 |
12.35 |
12.55 |
12.28 |
12.44 |
59106手 |
7371万 |
0.10 |
0.81% |
2023-10-09 |
12.28 |
12.36 |
12.14 |
12.34 |
59087手 |
7249万 |
0.01 |
0.08% |
2023-09-28 |
12.09 |
12.34 |
12.09 |
12.33 |
51354手 |
6304万 |
0.24 |
1.99% |
2023-09-27 |
12.00 |
12.22 |
11.93 |
12.09 |
47111手 |
5701万 |
0.04 |
0.33% |
2023-09-26 |
11.91 |
12.15 |
11.91 |
12.05 |
51989手 |
6268万 |
0.10 |
0.84% |
2023-09-25 |
12.18 |
12.26 |
11.82 |
11.95 |
63543手 |
7592万 |
-0.21 |
-1.73% |
2023-09-22 |
11.70 |
12.19 |
11.64 |
12.16 |
77525手 |
9302万 |
0.44 |
3.75% |
2023-09-21 |
11.71 |
11.92 |
11.66 |
11.72 |
46100手 |
5426万 |
-0.06 |
-0.51% |
2023-09-20 |
11.88 |
12.00 |
11.77 |
11.78 |
44032手 |
5225万 |
-0.12 |
-1.01% |
2023-09-19 |
12.30 |
12.33 |
11.86 |
11.90 |
87611手 |
10512万 |
-0.45 |
-3.64% |
2023-09-18 |
12.34 |
12.48 |
12.31 |
12.35 |
43226手 |
5348万 |
-0.06 |
-0.48% |
2023-09-15 |
12.59 |
12.60 |
12.33 |
12.41 |
43230手 |
5367万 |
-0.13 |
-1.04% |
2023-09-14 |
12.72 |
12.72 |
12.44 |
12.54 |
51902手 |
6513万 |
-0.10 |
-0.79% |
2023-09-13 |
13.03 |
13.04 |
12.57 |
12.64 |
66925手 |
8509万 |
-0.30 |
-2.32% |
2023-09-12 |
13.13 |
13.19 |
12.94 |
12.94 |
67117手 |
8735万 |
-0.19 |
-1.45% |
2023-09-11 |
12.95 |
13.19 |
12.85 |
13.13 |
95046手 |
12414万 |
0.15 |
1.16% |
2023-09-08 |
12.65 |
13.06 |
12.64 |
12.98 |
91490手 |
11807万 |
0.19 |
1.49% |
2023-09-07 |
12.80 |
13.21 |
12.75 |
12.79 |
99999手 |
12952万 |
-0.24 |
-1.84% |
2023-09-06 |
12.77 |
13.30 |
12.53 |
13.03 |
147070手 |
19051万 |
0.22 |
1.72% |
2023-09-05 |
13.12 |
13.15 |
12.80 |
12.81 |
98614手 |
12788万 |
-0.21 |
-1.61% |
2023-09-04 |
12.67 |
13.03 |
12.54 |
13.02 |
111017手 |
14190万 |
0.39 |
3.09% |
2023-09-01 |
12.82 |
12.88 |
12.60 |
12.63 |
53236手 |
6754万 |
-0.25 |
-1.94% |
2023-08-31 |
12.84 |
12.98 |
12.71 |
12.88 |
64286手 |
8257万 |
-0.02 |
-0.15% |
2023-08-30 |
12.50 |
12.95 |
12.50 |
12.90 |
100184手 |
12827万 |
0.30 |
2.38% |
2023-08-29 |
12.16 |
12.70 |
12.02 |
12.60 |
119511手 |
14935万 |
0.59 |
4.91% |
2023-08-28 |
12.70 |
12.75 |
12.01 |
12.01 |
100329手 |
12463万 |
-0.12 |
-0.99% |
2023-08-25 |
12.51 |
12.57 |
12.06 |
12.13 |
98025手 |
12056万 |
-0.47 |
-3.73% |
2023-08-24 |
12.85 |
12.96 |
12.50 |
12.60 |
79907手 |
10144万 |
-0.25 |
-1.95% |
2023-08-23 |
13.10 |
13.21 |
12.79 |
12.85 |
97966手 |
12689万 |
-0.42 |
-3.17% |
2023-08-22 |
12.87 |
13.30 |
12.72 |
13.27 |
126122手 |
16403万 |
0.53 |
4.16% |
2023-08-21 |
12.81 |
13.20 |
12.70 |
12.74 |
85692手 |
11113万 |
-0.06 |
-0.47% |
2023-08-18 |
13.29 |
13.46 |
12.80 |
12.80 |
77742手 |
10155万 |
-0.49 |
-3.69% |
2023-08-17 |
13.10 |
13.37 |
12.95 |
13.29 |
55118手 |
7275万 |
0.14 |
1.06% |
2023-08-16 |
13.43 |
13.49 |
13.13 |
13.15 |
69390手 |
9195万 |
-0.37 |
-2.74% |
2023-08-15 |
13.78 |
13.81 |
13.36 |
13.52 |
54230手 |
7338万 |
-0.28 |
-2.03% |
2023-08-14 |
13.50 |
13.81 |
13.30 |
13.80 |
62915手 |
8559万 |
0.20 |
1.47% |
2023-08-11 |
13.82 |
13.94 |
13.60 |
13.60 |
57859手 |
7952万 |
-0.20 |
-1.45% |
2023-08-10 |
13.81 |
13.91 |
13.61 |
13.80 |
70138手 |
9636万 |
-0.05 |
-0.36% |
2023-08-09 |
13.95 |
14.20 |
13.76 |
13.85 |
106434手 |
14826万 |
-0.15 |
-1.07% |
2023-08-08 |
14.20 |
14.23 |
13.91 |
14.00 |
96160手 |
13508万 |
-0.20 |
-1.41% |
2023-08-07 |
13.69 |
14.35 |
13.68 |
14.20 |
189078手 |
26619万 |
0.47 |
3.42% |
2023-08-04 |
13.35 |
13.80 |
13.35 |
13.73 |
110849手 |
15150万 |
0.39 |
2.92% |
2023-08-03 |
13.33 |
13.51 |
13.29 |
13.34 |
61655手 |
8251万 |
-0.07 |
-0.52% |
2023-08-02 |
13.10 |
13.42 |
13.07 |
13.41 |
76768手 |
10229万 |
0.19 |
1.44% |
2023-08-01 |
13.15 |
13.31 |
12.95 |
13.22 |
68629手 |
9024万 |
0.07 |
0.53% |
2023-07-31 |
13.05 |
13.34 |
13.00 |
13.15 |
69801手 |
9202万 |
0.08 |
0.61% |
2023-07-28 |
12.91 |
13.14 |
12.77 |
13.07 |
76759手 |
9965万 |
0.14 |
1.08% |
2023-07-27 |
13.22 |
13.29 |
12.88 |
12.93 |
93157手 |
12147万 |
-0.29 |
-2.19% |
2023-07-26 |
13.55 |
13.61 |
13.16 |
13.22 |
92171手 |
12238万 |
-0.37 |
-2.72% |
2023-07-25 |
13.50 |
13.64 |
13.43 |
13.59 |
59161手 |
8009万 |
0.21 |
1.57% |
2023-07-24 |
13.30 |
13.54 |
13.16 |
13.38 |
52031手 |
6970万 |
0.08 |
0.60% |
2023-07-21 |
13.35 |
13.49 |
13.22 |
13.30 |
59806手 |
7991万 |
-0.09 |
-0.67% |
2023-07-20 |
13.85 |
13.87 |
13.39 |
13.39 |
95779手 |
12973万 |
-0.41 |
-2.97% |
2023-07-19 |
13.85 |
13.95 |
13.68 |
13.80 |
60044手 |
8289万 |
-0.03 |
-0.22% |
2023-07-18 |
14.17 |
14.17 |
13.79 |
13.83 |
100559手 |
13999万 |
-0.35 |
-2.47% |
2023-07-17 |
14.16 |
14.39 |
14.07 |
14.18 |
92915手 |
13188万 |
0.05 |
0.35% |
2023-07-14 |
13.89 |
14.23 |
13.88 |
14.13 |
91782手 |
12967万 |
0.24 |
1.73% |
2023-07-13 |
13.75 |
13.97 |
13.59 |
13.89 |
95984手 |
13232万 |
0.12 |
0.87% |
2023-07-12 |
14.11 |
14.15 |
13.76 |
13.77 |
105536手 |
14704万 |
-0.35 |
-2.48% |
2023-07-11 |
14.23 |
14.23 |
13.96 |
14.12 |
79853手 |
11245万 |
-0.08 |
-0.56% |
2023-07-10 |
14.40 |
14.44 |
14.11 |
14.20 |
88705手 |
12604万 |
-0.20 |
-1.39% |
2023-07-07 |
14.54 |
14.66 |
14.14 |
14.40 |
87380手 |
12529万 |
-0.15 |
-1.03% |
2023-07-06 |
14.60 |
14.90 |
14.54 |
14.55 |
80923手 |
11882万 |
-0.15 |
-1.02% |
2023-07-05 |
15.10 |
15.11 |
14.70 |
14.70 |
82152手 |
12212万 |
-0.32 |
-2.13% |
2023-07-04 |
15.08 |
15.28 |
14.93 |
15.02 |
99558手 |
14996万 |
-0.06 |
-0.40% |
2023-07-03 |
14.74 |
15.16 |
14.55 |
15.08 |
148518手 |
22093万 |
0.41 |
2.79% |
2023-06-30 |
14.64 |
14.72 |
14.46 |
14.67 |
78314手 |
11434万 |
0.10 |
0.69% |
2023-06-29 |
14.40 |
14.68 |
14.26 |
14.57 |
106966手 |
15487万 |
0.17 |
1.18% |
2023-06-28 |
14.82 |
14.82 |
14.03 |
14.40 |
154530手 |
22102万 |
-0.43 |
-2.90% |
2023-06-27 |
14.94 |
14.98 |
14.75 |
14.83 |
112742手 |
16750万 |
0.02 |
0.14% |
2023-06-26 |
15.82 |
15.98 |
14.77 |
14.81 |
209002手 |
31751万 |
-1.03 |
-6.50% |
2023-06-21 |
16.92 |
16.97 |
15.80 |
15.84 |
304255手 |
49432万 |
-1.23 |
-7.21% |
2023-06-20 |
17.22 |
17.24 |
16.87 |
17.07 |
189901手 |
32314万 |
-0.02 |
-0.12% |
2023-06-19 |
16.29 |
17.38 |
16.18 |
17.09 |
283382手 |
47934万 |
0.82 |
5.04% |
2023-06-16 |
15.81 |
16.49 |
15.70 |
16.27 |
163069手 |
26477万 |
2.57 |
18.76% |