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 |
2023-12-08 |
25.33 |
25.58 |
24.86 |
24.93 |
9849手 |
2477万 |
-0.45 |
-1.77% |
2023-12-07 |
25.51 |
25.70 |
25.06 |
25.38 |
11496手 |
2915万 |
-0.18 |
-0.70% |
2023-12-06 |
25.68 |
25.72 |
25.26 |
25.56 |
7732手 |
1967万 |
0.04 |
0.16% |
2023-12-05 |
25.34 |
25.88 |
25.34 |
25.52 |
11356手 |
2915万 |
-0.08 |
-0.31% |
2023-12-04 |
26.30 |
26.35 |
25.11 |
25.60 |
20889手 |
5328万 |
-0.70 |
-2.66% |
2023-12-01 |
26.42 |
26.66 |
26.12 |
26.30 |
9164手 |
2417万 |
-0.20 |
-0.76% |
2023-11-30 |
26.48 |
26.57 |
26.07 |
26.50 |
8801手 |
2318万 |
-0.05 |
-0.19% |
2023-11-29 |
26.44 |
26.79 |
26.25 |
26.55 |
13911手 |
3688万 |
0.11 |
0.42% |
2023-11-28 |
25.95 |
26.58 |
25.71 |
26.44 |
12100手 |
3175万 |
0.23 |
0.88% |
2023-11-27 |
26.29 |
26.41 |
25.93 |
26.21 |
10613手 |
2771万 |
-0.32 |
-1.21% |
2023-11-24 |
26.80 |
26.80 |
26.25 |
26.53 |
10920手 |
2886万 |
-0.17 |
-0.64% |
2023-11-23 |
26.45 |
26.76 |
26.29 |
26.70 |
11283手 |
2997万 |
0.37 |
1.41% |
2023-11-22 |
26.54 |
26.63 |
26.28 |
26.33 |
9649手 |
2549万 |
-0.31 |
-1.16% |
2023-11-21 |
26.68 |
26.93 |
26.52 |
26.64 |
12463手 |
3332万 |
0.01 |
0.04% |
2023-11-20 |
26.75 |
27.00 |
26.31 |
26.63 |
11962手 |
3171万 |
-0.12 |
-0.45% |
2023-11-17 |
26.64 |
26.80 |
26.44 |
26.75 |
10549手 |
2808万 |
0.02 |
0.07% |
2023-11-16 |
26.98 |
27.47 |
26.69 |
26.73 |
18709手 |
5049万 |
-0.52 |
-1.91% |
2023-11-15 |
27.34 |
27.98 |
26.90 |
27.25 |
31383手 |
8584万 |
0.00 |
0.00% |
2023-11-14 |
25.94 |
27.29 |
25.84 |
27.25 |
37103手 |
9882万 |
1.38 |
5.33% |
2023-11-13 |
26.03 |
26.11 |
25.55 |
25.87 |
13294手 |
3424万 |
-0.17 |
-0.65% |
2023-11-10 |
26.10 |
26.35 |
25.85 |
26.04 |
15658手 |
4082万 |
-0.09 |
-0.34% |
2023-11-09 |
26.15 |
26.76 |
26.03 |
26.13 |
23093手 |
6086万 |
-0.14 |
-0.53% |
2023-11-08 |
26.00 |
26.44 |
25.80 |
26.27 |
19911手 |
5213万 |
0.07 |
0.27% |
2023-11-07 |
26.70 |
26.73 |
25.91 |
26.20 |
27103手 |
7107万 |
-0.55 |
-2.06% |
2023-11-06 |
26.55 |
26.88 |
26.31 |
26.75 |
23942手 |
6370万 |
0.41 |
1.56% |
2023-11-03 |
26.50 |
26.70 |
26.22 |
26.34 |
30660手 |
8092万 |
-0.38 |
-1.42% |
2023-11-02 |
27.09 |
27.35 |
26.48 |
26.72 |
45747手 |
12255万 |
-1.09 |
-3.92% |
2023-11-01 |
26.20 |
28.78 |
26.03 |
27.81 |
79258手 |
21696万 |
1.41 |
5.34% |
2023-10-31 |
25.60 |
26.72 |
24.91 |
26.40 |
56716手 |
14668万 |
1.72 |
6.97% |
2023-10-30 |
24.00 |
24.79 |
24.00 |
24.68 |
16888手 |
4155万 |
0.35 |
1.44% |
2023-10-27 |
23.11 |
24.44 |
23.11 |
24.33 |
20862手 |
5007万 |
0.93 |
3.97% |
2023-10-26 |
23.10 |
23.42 |
23.02 |
23.40 |
13204手 |
3069万 |
0.10 |
0.43% |
2023-10-25 |
24.19 |
24.24 |
23.22 |
23.30 |
22199手 |
5214万 |
-0.76 |
-3.16% |
2023-10-24 |
23.43 |
24.15 |
22.96 |
24.06 |
17930手 |
4263万 |
0.99 |
4.29% |
2023-10-23 |
23.48 |
23.54 |
22.96 |
23.07 |
13361手 |
3100万 |
-0.55 |
-2.33% |
2023-10-20 |
23.72 |
24.05 |
23.50 |
23.62 |
10292手 |
2444万 |
-0.13 |
-0.55% |
2023-10-19 |
23.59 |
24.14 |
23.45 |
23.75 |
12245手 |
2925万 |
0.02 |
0.08% |
2023-10-18 |
24.45 |
24.46 |
23.73 |
23.73 |
13318手 |
3187万 |
-0.79 |
-3.22% |
2023-10-17 |
24.61 |
24.84 |
24.33 |
24.52 |
10331手 |
2528万 |
-0.07 |
-0.28% |
2023-10-16 |
24.80 |
25.15 |
24.50 |
24.59 |
19149手 |
4752万 |
-0.16 |
-0.65% |
2023-10-13 |
24.85 |
24.99 |
24.60 |
24.75 |
14119手 |
3499万 |
-0.22 |
-0.88% |
2023-10-12 |
25.51 |
25.52 |
24.80 |
24.97 |
16172手 |
4042万 |
-0.39 |
-1.54% |
2023-10-11 |
24.83 |
25.72 |
24.75 |
25.36 |
26074手 |
6605万 |
0.53 |
2.13% |
2023-10-10 |
24.85 |
25.46 |
24.72 |
24.83 |
22945手 |
5734万 |
-0.01 |
-0.04% |
2023-10-09 |
24.74 |
25.13 |
24.52 |
24.84 |
24700手 |
6119万 |
0.12 |
0.48% |
2023-09-28 |
25.03 |
25.30 |
24.50 |
24.72 |
20850手 |
5155万 |
-0.31 |
-1.24% |
2023-09-27 |
24.36 |
25.12 |
24.30 |
25.03 |
34703手 |
8614万 |
0.73 |
3.00% |
2023-09-26 |
24.70 |
24.75 |
24.27 |
24.30 |
30414手 |
7442万 |
-0.49 |
-1.98% |
2023-09-25 |
26.58 |
26.77 |
24.40 |
24.79 |
48358手 |
12208万 |
-1.82 |
-6.84% |
2023-09-22 |
26.22 |
26.68 |
25.91 |
26.61 |
15399手 |
4063万 |
0.37 |
1.41% |
2023-09-21 |
26.51 |
26.51 |
25.84 |
26.24 |
17509手 |
4580万 |
-0.37 |
-1.39% |
2023-09-20 |
26.80 |
26.96 |
26.60 |
26.61 |
10563手 |
2823万 |
-0.25 |
-0.93% |
2023-09-19 |
27.21 |
27.21 |
26.66 |
26.86 |
12304手 |
3300万 |
-0.58 |
-2.11% |
2023-09-18 |
27.17 |
27.65 |
26.50 |
27.44 |
18587手 |
5043万 |
-0.12 |
-0.43% |
2023-09-15 |
26.56 |
27.56 |
26.31 |
27.56 |
18367手 |
4955万 |
1.06 |
4.00% |
2023-09-14 |
26.82 |
27.16 |
26.42 |
26.50 |
15467手 |
4114万 |
-0.70 |
-2.57% |
2023-09-13 |
27.30 |
27.55 |
26.80 |
27.20 |
21630手 |
5870万 |
-0.11 |
-0.40% |
2023-09-12 |
27.70 |
27.89 |
27.22 |
27.31 |
13150手 |
3610万 |
-0.53 |
-1.90% |
2023-09-11 |
26.90 |
28.10 |
26.63 |
27.84 |
23954手 |
6599万 |
0.95 |
3.53% |
2023-09-08 |
27.86 |
28.04 |
26.88 |
26.89 |
17221手 |
4677万 |
-1.13 |
-4.03% |
2023-09-07 |
28.90 |
29.00 |
27.80 |
28.02 |
30340手 |
8546万 |
-0.86 |
-2.98% |
2023-09-06 |
28.66 |
29.00 |
28.20 |
28.88 |
29989手 |
8567万 |
-0.03 |
-0.10% |
2023-09-05 |
27.86 |
29.16 |
27.70 |
28.91 |
68170手 |
19560万 |
1.19 |
4.29% |
2023-09-04 |
26.94 |
27.88 |
26.84 |
27.72 |
42421手 |
11648万 |
0.67 |
2.48% |
2023-09-01 |
26.57 |
27.10 |
26.57 |
27.05 |
30306手 |
8156万 |
0.34 |
1.27% |
2023-08-31 |
26.91 |
26.91 |
26.18 |
26.71 |
25716手 |
6830万 |
-0.27 |
-1.00% |
2023-08-30 |
26.63 |
27.48 |
26.60 |
26.98 |
22641手 |
6120万 |
0.47 |
1.77% |
2023-08-29 |
26.02 |
26.70 |
25.75 |
26.51 |
26948手 |
7108万 |
0.31 |
1.18% |
2023-08-28 |
27.68 |
27.78 |
25.71 |
26.20 |
40221手 |
10580万 |
-0.54 |
-2.02% |
2023-08-25 |
28.10 |
28.65 |
26.55 |
26.74 |
29149手 |
7972万 |
-0.67 |
-2.44% |
2023-08-24 |
27.05 |
27.64 |
26.88 |
27.41 |
8933手 |
2434万 |
0.39 |
1.44% |
2023-08-23 |
27.31 |
27.74 |
26.90 |
27.02 |
9809手 |
2673万 |
-0.42 |
-1.53% |
2023-08-22 |
27.54 |
27.80 |
26.84 |
27.44 |
14652手 |
3985万 |
0.10 |
0.37% |
2023-08-21 |
28.25 |
28.47 |
27.25 |
27.34 |
19405手 |
5362万 |
-1.28 |
-4.47% |
2023-08-18 |
28.45 |
28.79 |
28.26 |
28.62 |
20339手 |
5822万 |
0.17 |
0.60% |
2023-08-17 |
28.31 |
28.54 |
27.70 |
28.45 |
12630手 |
3568万 |
0.10 |
0.35% |
2023-08-16 |
28.00 |
29.18 |
27.95 |
28.35 |
16404手 |
4693万 |
0.21 |
0.75% |
2023-08-15 |
28.23 |
28.47 |
27.97 |
28.14 |
7922手 |
2231万 |
-0.09 |
-0.32% |
2023-08-14 |
27.90 |
28.30 |
27.60 |
28.23 |
8963手 |
2513万 |
-0.10 |
-0.35% |
2023-08-11 |
28.70 |
29.03 |
28.27 |
28.33 |
10399手 |
2974万 |
-0.49 |
-1.70% |
2023-08-10 |
28.68 |
28.90 |
28.55 |
28.82 |
9391手 |
2696万 |
0.14 |
0.49% |
2023-08-09 |
28.96 |
28.96 |
28.61 |
28.68 |
10959手 |
3144万 |
-0.28 |
-0.97% |
2023-08-08 |
29.35 |
29.38 |
28.85 |
28.96 |
11459手 |
3323万 |
-0.34 |
-1.16% |
2023-08-07 |
29.32 |
29.49 |
29.03 |
29.30 |
11919手 |
3485万 |
-0.25 |
-0.85% |
2023-08-04 |
29.94 |
30.13 |
29.48 |
29.55 |
13147手 |
3908万 |
-0.33 |
-1.10% |
2023-08-03 |
29.47 |
30.30 |
29.47 |
29.88 |
15610手 |
4668万 |
0.32 |
1.08% |
2023-08-02 |
29.70 |
29.77 |
29.35 |
29.56 |
13213手 |
3901万 |
-0.14 |
-0.47% |
2023-08-01 |
30.28 |
30.28 |
29.51 |
29.70 |
22142手 |
6605万 |
-0.58 |
-1.92% |
2023-07-31 |
30.30 |
30.61 |
29.42 |
30.28 |
24357手 |
7300万 |
0.20 |
0.67% |
2023-07-28 |
29.01 |
30.12 |
29.01 |
30.08 |
18469手 |
5515万 |
0.88 |
3.01% |
2023-07-27 |
29.56 |
29.69 |
29.00 |
29.20 |
10486手 |
3078万 |
-0.35 |
-1.18% |
2023-07-26 |
29.54 |
29.70 |
29.31 |
29.55 |
8377手 |
2470万 |
0.00 |
0.00% |
2023-07-25 |
29.07 |
29.80 |
29.07 |
29.55 |
19855手 |
5850万 |
0.71 |
2.46% |
2023-07-24 |
29.87 |
29.98 |
28.67 |
28.84 |
22401手 |
6493万 |
-1.03 |
-3.45% |
2023-07-21 |
29.26 |
29.96 |
28.89 |
29.87 |
29242手 |
8664万 |
0.63 |
2.15% |
2023-07-20 |
28.77 |
29.50 |
28.70 |
29.24 |
23539手 |
6880万 |
0.71 |
2.49% |
2023-07-19 |
28.76 |
28.87 |
28.46 |
28.53 |
12376手 |
3543万 |
-0.53 |
-1.82% |
2023-07-18 |
29.13 |
29.14 |
28.62 |
29.06 |
10934手 |
3163万 |
0.15 |
0.52% |
2023-07-17 |
28.81 |
29.14 |
28.41 |
28.91 |
13944手 |
4027万 |
0.10 |
0.35% |
2023-07-14 |
29.19 |
29.34 |
28.67 |
28.81 |
12971手 |
3756万 |
-0.31 |
-1.06% |
2023-07-13 |
29.10 |
29.27 |
28.80 |
29.12 |
11775手 |
3427万 |
0.17 |
0.59% |
2023-07-12 |
29.03 |
29.33 |
28.88 |
28.95 |
15076手 |
4388万 |
-0.03 |
-0.10% |
2023-07-11 |
29.05 |
29.30 |
28.70 |
28.98 |
16888手 |
4899万 |
-0.11 |
-0.38% |
2023-07-10 |
29.09 |
29.40 |
28.65 |
29.09 |
24531手 |
7112万 |
0.03 |
0.10% |
2023-07-07 |
30.65 |
30.65 |
28.78 |
29.06 |
36259手 |
10599万 |
-1.59 |
-5.19% |
2023-07-06 |
32.15 |
32.16 |
30.38 |
30.65 |
26710手 |
8295万 |
-1.51 |
-4.70% |
2023-07-05 |
32.96 |
33.10 |
31.84 |
32.16 |
16648手 |
5382万 |
-0.94 |
-2.84% |
2023-07-04 |
33.07 |
33.49 |
32.65 |
33.10 |
9318手 |
3083万 |
-0.01 |
-0.03% |
2023-07-03 |
32.20 |
33.23 |
32.02 |
33.11 |
14502手 |
4766万 |
0.76 |
2.35% |
2023-06-30 |
32.15 |
32.83 |
32.01 |
32.35 |
12546手 |
4070万 |
0.25 |
0.78% |
2023-06-29 |
32.30 |
32.62 |
32.09 |
32.10 |
8453手 |
2724万 |
-0.34 |
-1.05% |
2023-06-28 |
32.58 |
32.78 |
31.87 |
32.44 |
10420手 |
3373万 |
-0.14 |
-0.43% |
2023-06-27 |
31.44 |
32.65 |
31.39 |
32.58 |
15672手 |
5054万 |
1.14 |
3.63% |
2023-06-26 |
31.65 |
32.45 |
31.22 |
31.44 |
16920手 |
5372万 |
-0.29 |
-0.91% |
2023-06-21 |
33.04 |
33.04 |
31.73 |
31.73 |
23846手 |
7657万 |
-1.32 |
-3.99% |
2023-06-20 |
33.22 |
33.73 |
32.93 |
33.05 |
12420手 |
4123万 |
-0.17 |
-0.51% |
2023-06-19 |
34.16 |
34.19 |
33.16 |
33.22 |
17581手 |
5874万 |
-1.06 |
-3.09% |
2023-06-16 |
34.82 |
35.10 |
34.28 |
34.28 |
14663手 |
5073万 |
8.27 |
31.80% |