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 |
69.53 |
70.00 |
67.12 |
68.89 |
37789手 |
25939万 |
-1.12 |
-1.60% |
2023-09-27 |
67.00 |
72.00 |
66.45 |
70.01 |
73337手 |
50933万 |
3.00 |
4.48% |
2023-09-26 |
66.09 |
68.09 |
64.92 |
67.01 |
44213手 |
29405万 |
0.65 |
0.98% |
2023-09-25 |
66.96 |
69.63 |
64.38 |
66.36 |
80334手 |
53260万 |
2.70 |
4.24% |
2023-09-22 |
62.38 |
64.25 |
61.51 |
63.66 |
40151手 |
25226万 |
1.67 |
2.69% |
2023-09-21 |
62.51 |
63.20 |
61.77 |
61.99 |
33629手 |
20932万 |
-1.23 |
-1.95% |
2023-09-20 |
64.70 |
66.00 |
62.92 |
63.22 |
41917手 |
26826万 |
-1.51 |
-2.33% |
2023-09-19 |
66.64 |
66.64 |
64.20 |
64.73 |
38031手 |
24734万 |
-1.62 |
-2.44% |
2023-09-18 |
64.48 |
67.18 |
62.55 |
66.35 |
67154手 |
43752万 |
2.14 |
3.33% |
2023-09-15 |
65.00 |
65.19 |
63.22 |
64.21 |
32610手 |
20814万 |
-0.39 |
-0.60% |
2023-09-14 |
66.91 |
66.91 |
64.28 |
64.60 |
40719手 |
26482万 |
-1.75 |
-2.64% |
2023-09-13 |
68.02 |
68.50 |
65.35 |
66.35 |
41734手 |
27716万 |
-2.21 |
-3.22% |
2023-09-12 |
68.52 |
70.01 |
68.07 |
68.56 |
38742手 |
26719万 |
0.05 |
0.07% |
2023-09-11 |
69.05 |
69.50 |
67.60 |
68.51 |
45830手 |
31425万 |
-0.09 |
-0.13% |
2023-09-08 |
65.21 |
71.80 |
65.21 |
68.60 |
72015手 |
49788万 |
2.41 |
3.64% |
2023-09-07 |
67.70 |
67.97 |
65.90 |
66.19 |
37958手 |
25326万 |
-1.46 |
-2.16% |
2023-09-06 |
67.29 |
68.81 |
66.49 |
67.65 |
45812手 |
30935万 |
-0.45 |
-0.66% |
2023-09-05 |
69.68 |
72.15 |
68.01 |
68.10 |
87928手 |
61378万 |
-2.10 |
-2.99% |
2023-09-04 |
69.00 |
70.48 |
68.30 |
70.20 |
89791手 |
62392万 |
-1.60 |
-2.23% |
2023-09-01 |
67.21 |
72.33 |
65.01 |
71.80 |
145196手 |
100614万 |
6.05 |
9.20% |
2023-08-31 |
63.30 |
66.88 |
62.72 |
65.75 |
115166手 |
75071万 |
2.07 |
3.25% |
2023-08-30 |
62.98 |
65.10 |
60.63 |
63.68 |
164227手 |
105234万 |
4.50 |
7.60% |
2023-08-29 |
52.79 |
59.18 |
52.79 |
59.18 |
62153手 |
35635万 |
5.38 |
10.00% |
2023-08-28 |
57.00 |
57.88 |
53.24 |
53.80 |
66585手 |
36439万 |
-1.00 |
-1.82% |
2023-08-25 |
56.90 |
56.98 |
54.25 |
54.80 |
39571手 |
21793万 |
-2.21 |
-3.88% |
2023-08-24 |
55.49 |
58.18 |
54.80 |
57.01 |
43314手 |
24543万 |
1.16 |
2.08% |
2023-08-23 |
54.67 |
57.50 |
53.80 |
55.85 |
59540手 |
33346万 |
1.18 |
2.16% |
2023-08-22 |
54.80 |
55.20 |
53.35 |
54.67 |
49848手 |
27061万 |
0.37 |
0.68% |
2023-08-21 |
54.96 |
56.50 |
54.27 |
54.30 |
105708手 |
58296万 |
-3.11 |
-5.42% |
2023-08-18 |
63.13 |
63.40 |
57.41 |
57.41 |
91689手 |
54637万 |
-6.38 |
-10.00% |
2023-08-17 |
60.90 |
65.00 |
60.00 |
63.79 |
81143手 |
51006万 |
2.89 |
4.75% |
2023-08-16 |
63.48 |
63.55 |
60.70 |
60.90 |
58743手 |
36097万 |
-2.57 |
-4.05% |
2023-08-15 |
65.68 |
65.89 |
62.35 |
63.47 |
64971手 |
41495万 |
-1.02 |
-1.58% |
2023-08-14 |
61.00 |
64.83 |
59.10 |
64.49 |
77096手 |
48114万 |
3.14 |
5.12% |
2023-08-11 |
62.76 |
63.00 |
60.93 |
61.35 |
45728手 |
28305万 |
-0.72 |
-1.16% |
2023-08-10 |
61.10 |
63.00 |
61.10 |
62.07 |
46329手 |
28788万 |
1.04 |
1.70% |
2023-08-09 |
61.97 |
62.09 |
60.00 |
61.03 |
51488手 |
31291万 |
-1.05 |
-1.69% |
2023-08-08 |
62.75 |
64.49 |
61.84 |
62.08 |
59486手 |
37585万 |
-0.67 |
-1.07% |
2023-08-07 |
64.16 |
65.04 |
62.30 |
62.75 |
81101手 |
51499万 |
-0.78 |
-1.23% |
2023-08-04 |
60.68 |
65.12 |
60.43 |
63.53 |
103432手 |
65179万 |
2.63 |
4.32% |
2023-08-03 |
61.50 |
62.73 |
59.63 |
60.90 |
72450手 |
44115万 |
-1.53 |
-2.45% |
2023-08-02 |
60.00 |
64.38 |
59.05 |
62.43 |
140336手 |
87395万 |
2.63 |
4.40% |
2023-08-01 |
60.10 |
60.80 |
58.30 |
59.80 |
61043手 |
36372万 |
-0.72 |
-1.19% |
2023-07-31 |
60.00 |
61.13 |
58.52 |
60.52 |
62093手 |
37244万 |
0.52 |
0.87% |
2023-07-28 |
60.25 |
61.16 |
58.66 |
60.00 |
49143手 |
29532万 |
0.08 |
0.13% |
2023-07-27 |
60.46 |
61.20 |
59.00 |
59.92 |
47042手 |
28194万 |
-0.53 |
-0.88% |
2023-07-26 |
62.30 |
62.57 |
60.13 |
60.45 |
54583手 |
33205万 |
-2.21 |
-3.53% |
2023-07-25 |
64.18 |
64.43 |
62.00 |
62.66 |
34867手 |
21885万 |
-0.83 |
-1.31% |
2023-07-24 |
64.48 |
64.52 |
62.67 |
63.49 |
36041手 |
22893万 |
-0.26 |
-0.41% |
2023-07-21 |
65.35 |
66.00 |
63.34 |
63.75 |
68508手 |
43923万 |
-1.68 |
-2.57% |
2023-07-20 |
67.01 |
68.82 |
65.27 |
65.43 |
57607手 |
38305万 |
-2.29 |
-3.38% |
2023-07-19 |
68.61 |
69.09 |
67.02 |
67.72 |
41012手 |
27834万 |
-0.78 |
-1.14% |
2023-07-18 |
68.13 |
72.42 |
68.13 |
68.50 |
55118手 |
38599万 |
-0.13 |
-0.19% |
2023-07-17 |
69.16 |
70.23 |
68.19 |
68.63 |
31470手 |
21719万 |
-0.67 |
-0.97% |
2023-07-14 |
69.10 |
70.84 |
68.55 |
69.30 |
61382手 |
42674万 |
0.28 |
0.41% |
2023-07-13 |
66.73 |
69.18 |
65.81 |
69.02 |
66713手 |
45478万 |
2.52 |
3.79% |
2023-07-12 |
68.35 |
69.06 |
66.00 |
66.50 |
46076手 |
31099万 |
-1.86 |
-2.72% |
2023-07-11 |
66.72 |
69.11 |
65.34 |
68.36 |
89317手 |
60658万 |
1.89 |
2.84% |
2023-07-10 |
68.48 |
70.28 |
64.00 |
66.47 |
106508手 |
70703万 |
-2.81 |
-4.06% |
2023-07-07 |
69.84 |
70.43 |
68.01 |
69.28 |
50575手 |
34994万 |
-0.56 |
-0.80% |
2023-07-06 |
69.70 |
71.58 |
69.47 |
69.84 |
62485手 |
44001万 |
-0.51 |
-0.72% |
2023-07-05 |
69.89 |
72.60 |
69.54 |
70.35 |
111599手 |
78968万 |
-1.65 |
-2.29% |
2023-07-04 |
69.87 |
74.88 |
69.87 |
72.00 |
129709手 |
94420万 |
-0.27 |
-0.37% |
2023-07-03 |
81.99 |
82.50 |
72.27 |
72.27 |
154441手 |
115591万 |
-8.03 |
-10.00% |
2023-06-30 |
73.52 |
81.00 |
73.51 |
80.30 |
134674手 |
103896万 |
4.60 |
6.08% |
2023-06-29 |
72.32 |
78.56 |
69.90 |
75.70 |
162905手 |
121993万 |
3.86 |
5.37% |
2023-06-28 |
72.88 |
75.78 |
69.40 |
71.84 |
103809手 |
74562万 |
-0.30 |
-0.42% |
2023-06-27 |
71.26 |
73.30 |
68.50 |
72.14 |
124379手 |
88436万 |
-0.51 |
-0.70% |
2023-06-26 |
75.22 |
80.00 |
71.11 |
72.65 |
165189手 |
124036万 |
-2.90 |
-3.84% |
2023-06-21 |
77.34 |
82.50 |
74.55 |
75.55 |
147618手 |
114363万 |
-1.80 |
-2.33% |
2023-06-20 |
69.54 |
78.10 |
68.52 |
77.35 |
125083手 |
92647万 |
6.35 |
8.94% |
2023-06-19 |
65.87 |
71.98 |
64.86 |
71.00 |
95954手 |
65404万 |
4.92 |
7.45% |
2023-06-16 |
65.00 |
67.69 |
60.50 |
66.08 |
111727手 |
71659万 |
45.40 |
219.54% |