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 |
2023-09-22 |
32.20 |
32.38 |
31.73 |
32.20 |
8875手 |
2841万 |
-0.33 |
-1.01% |
2023-09-21 |
32.05 |
32.55 |
31.32 |
32.53 |
10462手 |
3360万 |
0.38 |
1.18% |
2023-09-20 |
33.23 |
33.23 |
31.91 |
32.15 |
19723手 |
6362万 |
-1.33 |
-3.97% |
2023-09-19 |
34.30 |
34.36 |
33.35 |
33.48 |
12306手 |
4133万 |
-0.90 |
-2.62% |
2023-09-18 |
33.73 |
34.38 |
33.55 |
34.38 |
18489手 |
6311万 |
0.65 |
1.93% |
2023-09-15 |
33.78 |
34.00 |
33.44 |
33.73 |
8505手 |
2868万 |
-0.03 |
-0.09% |
2023-09-14 |
33.57 |
33.79 |
33.20 |
33.76 |
7837手 |
2629万 |
0.20 |
0.60% |
2023-09-13 |
33.50 |
33.83 |
33.33 |
33.56 |
4899手 |
1643万 |
-0.08 |
-0.24% |
2023-09-12 |
33.91 |
34.10 |
33.38 |
33.64 |
7375手 |
2484万 |
-0.32 |
-0.94% |
2023-09-11 |
33.40 |
34.02 |
33.40 |
33.96 |
10293手 |
3479万 |
0.35 |
1.04% |
2023-09-08 |
33.25 |
33.91 |
32.91 |
33.61 |
7929手 |
2650万 |
0.29 |
0.87% |
2023-09-07 |
33.19 |
34.07 |
33.13 |
33.32 |
10612手 |
3568万 |
0.12 |
0.36% |
2023-09-06 |
33.65 |
33.79 |
33.13 |
33.20 |
9291手 |
3101万 |
-0.54 |
-1.60% |
2023-09-05 |
33.90 |
34.11 |
33.60 |
33.74 |
6058手 |
2051万 |
-0.21 |
-0.62% |
2023-09-04 |
33.66 |
34.28 |
33.66 |
33.95 |
8990手 |
3057万 |
0.05 |
0.15% |
2023-09-01 |
33.35 |
33.96 |
33.28 |
33.90 |
12670手 |
4275万 |
0.62 |
1.86% |
2023-08-31 |
33.63 |
33.63 |
33.10 |
33.28 |
7619手 |
2541万 |
-0.51 |
-1.51% |
2023-08-30 |
33.30 |
33.96 |
33.13 |
33.79 |
11438手 |
3834万 |
0.32 |
0.96% |
2023-08-29 |
32.66 |
33.76 |
32.65 |
33.47 |
11536手 |
3833万 |
0.59 |
1.79% |
2023-08-28 |
33.98 |
34.19 |
32.65 |
32.88 |
15635手 |
5237万 |
0.01 |
0.03% |
2023-08-25 |
33.76 |
33.91 |
32.51 |
32.87 |
15955手 |
5252万 |
-1.05 |
-3.10% |
2023-08-24 |
32.46 |
34.98 |
32.21 |
33.92 |
28356手 |
9557万 |
1.40 |
4.30% |
2023-08-23 |
33.48 |
33.48 |
31.77 |
32.52 |
18894手 |
6157万 |
-0.99 |
-2.95% |
2023-08-22 |
32.58 |
33.56 |
32.30 |
33.51 |
21848手 |
7221万 |
1.11 |
3.43% |
2023-08-21 |
32.78 |
32.98 |
32.30 |
32.40 |
8508手 |
2775万 |
-0.22 |
-0.67% |
2023-08-18 |
33.47 |
33.49 |
32.57 |
32.62 |
7722手 |
2544万 |
-0.79 |
-2.37% |
2023-08-17 |
33.11 |
33.48 |
32.45 |
33.41 |
7372手 |
2437万 |
0.35 |
1.06% |
2023-08-16 |
33.04 |
33.55 |
32.91 |
33.06 |
7108手 |
2358万 |
-0.14 |
-0.42% |
2023-08-15 |
33.40 |
33.43 |
32.96 |
33.20 |
9947手 |
3297万 |
-0.34 |
-1.01% |
2023-08-14 |
32.89 |
33.74 |
32.80 |
33.54 |
16876手 |
5627万 |
0.53 |
1.61% |
2023-08-11 |
33.45 |
33.93 |
32.96 |
33.01 |
18320手 |
6112万 |
-0.39 |
-1.17% |
2023-08-10 |
33.55 |
33.88 |
33.26 |
33.40 |
20369手 |
6834万 |
-0.15 |
-0.45% |
2023-08-09 |
34.21 |
34.58 |
33.42 |
33.55 |
17261手 |
5816万 |
-0.75 |
-2.19% |
2023-08-08 |
34.98 |
34.98 |
34.20 |
34.30 |
11853手 |
4084万 |
-0.57 |
-1.64% |
2023-08-07 |
34.72 |
35.00 |
34.51 |
34.87 |
8558手 |
2974万 |
0.17 |
0.49% |
2023-08-04 |
35.25 |
35.69 |
34.69 |
34.70 |
12734手 |
4465万 |
-0.55 |
-1.56% |
2023-08-03 |
34.74 |
35.53 |
34.66 |
35.25 |
10114手 |
3551万 |
0.34 |
0.97% |
2023-08-02 |
35.55 |
35.55 |
34.65 |
34.91 |
12123手 |
4243万 |
-0.45 |
-1.27% |
2023-08-01 |
36.12 |
37.00 |
35.25 |
35.36 |
25290手 |
9068万 |
-0.60 |
-1.67% |
2023-07-31 |
34.98 |
36.19 |
34.80 |
35.96 |
29750手 |
10639万 |
1.33 |
3.84% |
2023-07-28 |
34.16 |
34.72 |
33.99 |
34.63 |
9826手 |
3383万 |
0.38 |
1.11% |
2023-07-27 |
34.11 |
35.17 |
33.82 |
34.25 |
16040手 |
5555万 |
0.08 |
0.23% |
2023-07-26 |
34.77 |
34.77 |
33.81 |
34.17 |
13611手 |
4641万 |
-0.40 |
-1.16% |
2023-07-25 |
34.85 |
35.04 |
34.35 |
34.57 |
15578手 |
5380万 |
-0.12 |
-0.35% |
2023-07-24 |
34.89 |
35.18 |
34.35 |
34.69 |
15511手 |
5383万 |
-0.68 |
-1.92% |
2023-07-21 |
35.16 |
36.61 |
34.27 |
35.37 |
23274手 |
8228万 |
-0.33 |
-0.92% |
2023-07-20 |
34.85 |
37.17 |
34.40 |
35.70 |
37291手 |
13379万 |
1.06 |
3.06% |
2023-07-19 |
34.64 |
34.91 |
34.20 |
34.64 |
8556手 |
2959万 |
-0.05 |
-0.14% |
2023-07-18 |
34.94 |
35.18 |
34.48 |
34.69 |
8724手 |
3037万 |
-0.18 |
-0.52% |
2023-07-17 |
34.45 |
34.90 |
33.80 |
34.87 |
13361手 |
4619万 |
0.34 |
0.98% |
2023-07-14 |
35.18 |
35.29 |
34.41 |
34.53 |
14123手 |
4889万 |
-0.63 |
-1.79% |
2023-07-13 |
35.28 |
35.40 |
34.49 |
35.16 |
19819手 |
6929万 |
-0.09 |
-0.26% |
2023-07-12 |
36.00 |
36.77 |
35.18 |
35.25 |
23722手 |
8466万 |
0.08 |
0.23% |
2023-07-11 |
35.50 |
35.52 |
34.68 |
35.17 |
12487手 |
4370万 |
-0.43 |
-1.21% |
2023-07-10 |
35.48 |
36.00 |
34.85 |
35.60 |
15314手 |
5424万 |
0.12 |
0.34% |
2023-07-07 |
36.00 |
36.99 |
35.31 |
35.48 |
15369手 |
5535万 |
-0.46 |
-1.28% |
2023-07-06 |
36.44 |
37.17 |
35.58 |
35.94 |
15170手 |
5473万 |
-0.86 |
-2.34% |
2023-07-05 |
36.97 |
37.35 |
36.73 |
36.80 |
15600手 |
5758万 |
-0.37 |
-0.99% |
2023-07-04 |
36.80 |
37.65 |
36.29 |
37.17 |
33108手 |
12292万 |
0.43 |
1.17% |
2023-07-03 |
33.47 |
36.74 |
33.10 |
36.74 |
27089手 |
9614万 |
3.34 |
10.00% |
2023-06-30 |
33.33 |
33.69 |
32.96 |
33.40 |
7587手 |
2529万 |
0.17 |
0.51% |
2023-06-29 |
33.67 |
33.78 |
33.15 |
33.23 |
7504手 |
2500万 |
-0.35 |
-1.04% |
2023-06-28 |
34.30 |
34.40 |
32.90 |
33.58 |
14088手 |
4702万 |
-0.82 |
-2.38% |
2023-06-27 |
33.91 |
35.05 |
33.81 |
34.40 |
11470手 |
3960万 |
0.50 |
1.48% |
2023-06-26 |
34.51 |
34.80 |
33.78 |
33.90 |
9638手 |
3290万 |
-0.81 |
-2.33% |
2023-06-21 |
35.00 |
36.05 |
34.68 |
34.71 |
13120手 |
4626万 |
-0.35 |
-1.00% |
2023-06-20 |
36.24 |
36.24 |
34.96 |
35.06 |
13039手 |
4609万 |
-0.99 |
-2.75% |
2023-06-19 |
35.71 |
36.58 |
35.50 |
36.05 |
21411手 |
7750万 |
0.45 |
1.26% |
2023-06-16 |
35.43 |
35.85 |
34.67 |
35.60 |
20451手 |
7218万 |
17.22 |
93.69% |