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 |
28.48 |
28.97 |
28.44 |
28.56 |
73234手 |
20983万 |
0.01 |
0.04% |
2023-09-27 |
27.39 |
28.95 |
27.39 |
28.55 |
163265手 |
46336万 |
1.28 |
4.69% |
2023-09-26 |
27.25 |
27.65 |
27.13 |
27.27 |
54003手 |
14767万 |
0.02 |
0.07% |
2023-09-25 |
27.35 |
27.60 |
26.80 |
27.25 |
70363手 |
19131万 |
-0.19 |
-0.69% |
2023-09-22 |
27.11 |
27.47 |
27.03 |
27.44 |
63248手 |
17243万 |
0.29 |
1.07% |
2023-09-21 |
27.46 |
27.67 |
27.08 |
27.15 |
72282手 |
19735万 |
-0.39 |
-1.42% |
2023-09-20 |
27.92 |
28.00 |
27.46 |
27.54 |
79587手 |
21983万 |
-0.33 |
-1.18% |
2023-09-19 |
28.40 |
28.75 |
27.79 |
27.87 |
92813手 |
26027万 |
-0.72 |
-2.52% |
2023-09-18 |
28.30 |
29.07 |
28.00 |
28.59 |
64312手 |
18401万 |
0.35 |
1.24% |
2023-09-15 |
28.60 |
28.99 |
28.13 |
28.24 |
69605手 |
19732万 |
-0.36 |
-1.26% |
2023-09-14 |
28.95 |
29.08 |
28.41 |
28.60 |
48285手 |
13808万 |
-0.32 |
-1.11% |
2023-09-13 |
29.30 |
29.39 |
28.60 |
28.92 |
57637手 |
16621万 |
-0.41 |
-1.40% |
2023-09-12 |
29.05 |
29.55 |
28.77 |
29.33 |
64145手 |
18779万 |
0.21 |
0.72% |
2023-09-11 |
28.88 |
29.39 |
28.74 |
29.12 |
64891手 |
18867万 |
-0.02 |
-0.07% |
2023-09-08 |
29.33 |
29.53 |
28.90 |
29.14 |
36976手 |
10767万 |
-0.24 |
-0.82% |
2023-09-07 |
30.22 |
30.34 |
29.35 |
29.38 |
56044手 |
16581万 |
-0.82 |
-2.71% |
2023-09-06 |
30.00 |
30.44 |
29.72 |
30.20 |
57271手 |
17206万 |
-0.12 |
-0.40% |
2023-09-05 |
30.14 |
31.00 |
29.73 |
30.32 |
109023手 |
33040万 |
0.12 |
0.40% |
2023-09-04 |
30.72 |
30.75 |
30.05 |
30.20 |
83341手 |
25274万 |
-0.38 |
-1.24% |
2023-09-01 |
31.13 |
31.13 |
30.42 |
30.58 |
56407手 |
17286万 |
-0.51 |
-1.64% |
2023-08-31 |
31.29 |
31.48 |
30.99 |
31.09 |
76253手 |
23761万 |
-0.20 |
-0.64% |
2023-08-30 |
31.11 |
32.21 |
30.81 |
31.29 |
113418手 |
35812万 |
0.13 |
0.42% |
2023-08-29 |
31.43 |
31.80 |
30.98 |
31.16 |
156604手 |
48952万 |
-0.47 |
-1.49% |
2023-08-28 |
32.74 |
32.74 |
31.38 |
31.63 |
212706手 |
68072万 |
1.87 |
6.28% |
2023-08-25 |
28.80 |
30.30 |
28.60 |
29.76 |
131017手 |
38837万 |
0.85 |
2.94% |
2023-08-24 |
28.37 |
29.33 |
28.05 |
28.91 |
100120手 |
28874万 |
0.82 |
2.92% |
2023-08-23 |
29.26 |
29.29 |
28.05 |
28.09 |
88790手 |
25264万 |
-1.09 |
-3.73% |
2023-08-22 |
29.95 |
30.11 |
28.50 |
29.18 |
142069手 |
41350万 |
-0.44 |
-1.49% |
2023-08-21 |
30.10 |
30.70 |
29.62 |
29.62 |
63003手 |
18863万 |
-0.78 |
-2.57% |
2023-08-18 |
30.79 |
31.10 |
30.40 |
30.40 |
51714手 |
15884万 |
-0.43 |
-1.40% |
2023-08-17 |
30.44 |
31.23 |
30.28 |
30.83 |
100100手 |
30883万 |
0.21 |
0.69% |
2023-08-16 |
31.38 |
31.68 |
30.49 |
30.62 |
96298手 |
29794万 |
-0.71 |
-2.27% |
2023-08-15 |
32.64 |
32.81 |
30.90 |
31.33 |
147431手 |
46260万 |
-1.50 |
-4.57% |
2023-08-14 |
33.30 |
33.48 |
32.37 |
32.83 |
82632手 |
27086万 |
-0.93 |
-2.75% |
2023-08-11 |
34.78 |
34.89 |
33.73 |
33.76 |
50997手 |
17388万 |
-0.83 |
-2.40% |
2023-08-10 |
34.74 |
35.62 |
34.25 |
34.59 |
66964手 |
23392万 |
0.03 |
0.09% |
2023-08-09 |
35.00 |
35.22 |
34.43 |
34.56 |
64019手 |
22184万 |
-0.74 |
-2.10% |
2023-08-08 |
36.17 |
36.80 |
34.90 |
35.30 |
70742手 |
25099万 |
-0.70 |
-1.94% |
2023-08-07 |
36.00 |
36.06 |
35.30 |
36.00 |
85692手 |
30546万 |
-0.04 |
-0.11% |
2023-08-04 |
35.06 |
36.33 |
34.72 |
36.04 |
162151手 |
57688万 |
0.97 |
2.77% |
2023-08-03 |
34.13 |
35.80 |
34.03 |
35.07 |
162603手 |
57265万 |
0.77 |
2.25% |
2023-08-02 |
34.22 |
34.67 |
33.83 |
34.30 |
57482手 |
19720万 |
0.08 |
0.23% |
2023-08-01 |
34.85 |
35.20 |
33.90 |
34.22 |
79884手 |
27459万 |
-0.74 |
-2.12% |
2023-07-31 |
33.80 |
35.90 |
33.71 |
34.96 |
149184手 |
52011万 |
1.16 |
3.43% |
2023-07-28 |
33.60 |
34.11 |
33.25 |
33.80 |
86035手 |
29009万 |
-0.04 |
-0.12% |
2023-07-27 |
34.18 |
34.60 |
33.65 |
33.84 |
77032手 |
26136万 |
-0.42 |
-1.23% |
2023-07-26 |
34.05 |
35.48 |
33.88 |
34.26 |
124747手 |
43258万 |
0.33 |
0.97% |
2023-07-25 |
33.75 |
34.96 |
33.24 |
33.93 |
254566手 |
86975万 |
1.60 |
4.95% |
2023-07-24 |
32.83 |
33.27 |
32.21 |
32.33 |
79697手 |
25973万 |
-0.55 |
-1.67% |
2023-07-21 |
33.45 |
33.62 |
32.77 |
32.88 |
74206手 |
24533万 |
-0.67 |
-2.00% |
2023-07-20 |
33.90 |
34.36 |
33.44 |
33.55 |
67462手 |
22865万 |
-0.35 |
-1.03% |
2023-07-19 |
34.31 |
34.50 |
33.71 |
33.90 |
61090手 |
20757万 |
-0.63 |
-1.82% |
2023-07-18 |
34.88 |
34.99 |
34.03 |
34.53 |
70397手 |
24275万 |
-0.16 |
-0.46% |
2023-07-17 |
34.05 |
35.10 |
33.80 |
34.69 |
61000手 |
21090万 |
0.09 |
0.26% |
2023-07-14 |
35.36 |
35.72 |
34.49 |
34.60 |
138792手 |
48357万 |
-0.95 |
-2.67% |
2023-07-13 |
35.46 |
36.10 |
35.00 |
35.55 |
105769手 |
37568万 |
0.21 |
0.59% |
2023-07-12 |
35.39 |
36.15 |
34.45 |
35.34 |
145483手 |
51364万 |
-0.05 |
-0.14% |
2023-07-11 |
36.50 |
36.68 |
35.30 |
35.39 |
130101手 |
46320万 |
-1.10 |
-3.02% |
2023-07-10 |
35.80 |
37.25 |
35.15 |
36.49 |
167019手 |
60958万 |
1.30 |
3.69% |
2023-07-07 |
36.00 |
36.00 |
35.15 |
35.19 |
109398手 |
38785万 |
-1.01 |
-2.79% |
2023-07-06 |
35.87 |
36.35 |
35.18 |
36.20 |
122227手 |
43850万 |
0.36 |
1.00% |
2023-07-05 |
36.84 |
36.95 |
35.66 |
35.84 |
123964手 |
44750万 |
-0.97 |
-2.63% |
2023-07-04 |
36.99 |
36.99 |
36.25 |
36.81 |
107713手 |
39352万 |
-0.28 |
-0.76% |
2023-07-03 |
37.56 |
38.20 |
36.89 |
37.09 |
142441手 |
53230万 |
-0.10 |
-0.27% |
2023-06-30 |
37.54 |
37.54 |
36.38 |
37.19 |
202348手 |
74890万 |
-0.31 |
-0.83% |
2023-06-29 |
38.02 |
39.83 |
37.33 |
37.50 |
291864手 |
111600万 |
-0.54 |
-1.42% |
2023-06-28 |
35.19 |
38.28 |
35.00 |
38.04 |
453423手 |
167237万 |
2.81 |
7.98% |
2023-06-27 |
33.93 |
36.20 |
33.93 |
35.23 |
292267手 |
103195万 |
1.33 |
3.92% |
2023-06-26 |
32.80 |
34.62 |
32.15 |
33.90 |
217822手 |
73252万 |
1.12 |
3.42% |
2023-06-21 |
33.57 |
33.92 |
32.60 |
32.78 |
122755手 |
40665万 |
-0.69 |
-2.06% |
2023-06-20 |
33.70 |
34.14 |
33.20 |
33.47 |
149392手 |
50273万 |
-0.32 |
-0.95% |
2023-06-19 |
33.47 |
34.17 |
32.87 |
33.79 |
205970手 |
68931万 |
0.44 |
1.32% |
2023-06-16 |
33.00 |
34.30 |
32.78 |
33.35 |
316806手 |
105595万 |
-40.70 |
-54.96% |