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 |
15.44 |
16.05 |
15.36 |
16.02 |
16033手 |
2525万 |
0.58 |
3.76% |
2023-09-21 |
15.30 |
15.65 |
15.30 |
15.44 |
11197手 |
1734万 |
0.04 |
0.26% |
2023-09-20 |
15.70 |
15.89 |
15.36 |
15.40 |
16162手 |
2510万 |
-0.35 |
-2.22% |
2023-09-19 |
16.11 |
16.11 |
15.70 |
15.75 |
11081手 |
1753万 |
-0.29 |
-1.81% |
2023-09-18 |
16.11 |
16.20 |
15.94 |
16.04 |
14943手 |
2397万 |
-0.07 |
-0.43% |
2023-09-15 |
15.97 |
16.57 |
15.85 |
16.11 |
23410手 |
3779万 |
0.03 |
0.19% |
2023-09-14 |
16.18 |
16.21 |
15.91 |
16.08 |
12526手 |
2010万 |
-0.08 |
-0.49% |
2023-09-13 |
16.45 |
16.50 |
15.95 |
16.16 |
21861手 |
3534万 |
-0.27 |
-1.64% |
2023-09-12 |
16.59 |
16.59 |
16.18 |
16.43 |
22428手 |
3673万 |
-0.08 |
-0.48% |
2023-09-11 |
16.83 |
16.90 |
16.37 |
16.51 |
25384手 |
4205万 |
-0.02 |
-0.12% |
2023-09-08 |
16.28 |
16.62 |
16.21 |
16.53 |
21301手 |
3509万 |
0.21 |
1.29% |
2023-09-07 |
16.54 |
16.56 |
16.31 |
16.32 |
22508手 |
3702万 |
-0.29 |
-1.75% |
2023-09-06 |
16.27 |
16.67 |
16.13 |
16.61 |
27710手 |
4568万 |
0.33 |
2.03% |
2023-09-05 |
16.15 |
16.63 |
16.10 |
16.28 |
30766手 |
5037万 |
0.17 |
1.05% |
2023-09-04 |
16.25 |
16.27 |
15.73 |
16.11 |
25245手 |
4032万 |
-0.06 |
-0.37% |
2023-09-01 |
16.20 |
16.28 |
16.00 |
16.17 |
33407手 |
5395万 |
0.00 |
0.00% |
2023-08-31 |
16.09 |
16.32 |
15.82 |
16.17 |
46175手 |
7464万 |
0.27 |
1.70% |
2023-08-30 |
15.13 |
15.98 |
15.05 |
15.90 |
61213手 |
9651万 |
0.85 |
5.65% |
2023-08-29 |
14.00 |
15.13 |
13.99 |
15.05 |
47854手 |
7028万 |
0.95 |
6.74% |
2023-08-28 |
15.44 |
15.46 |
13.98 |
14.10 |
46208手 |
6684万 |
-0.31 |
-2.15% |
2023-08-25 |
14.86 |
14.99 |
14.35 |
14.41 |
25025手 |
3645万 |
-0.55 |
-3.68% |
2023-08-24 |
14.98 |
15.23 |
14.75 |
14.96 |
15037手 |
2261万 |
-0.05 |
-0.33% |
2023-08-23 |
15.20 |
15.31 |
14.92 |
15.01 |
14693手 |
2214万 |
-0.22 |
-1.45% |
2023-08-22 |
15.63 |
15.63 |
14.88 |
15.23 |
21691手 |
3291万 |
-0.05 |
-0.33% |
2023-08-21 |
15.37 |
15.63 |
15.22 |
15.28 |
12658手 |
1942万 |
-0.12 |
-0.78% |
2023-08-18 |
15.48 |
15.74 |
15.39 |
15.40 |
15403手 |
2399万 |
0.03 |
0.20% |
2023-08-17 |
15.17 |
15.52 |
15.04 |
15.37 |
11690手 |
1795万 |
0.18 |
1.19% |
2023-08-16 |
15.35 |
15.53 |
15.18 |
15.19 |
11699手 |
1792万 |
-0.13 |
-0.85% |
2023-08-15 |
15.53 |
15.59 |
15.14 |
15.32 |
19172手 |
2929万 |
-0.23 |
-1.48% |
2023-08-14 |
15.78 |
15.89 |
15.23 |
15.55 |
25927手 |
4012万 |
-0.36 |
-2.26% |
2023-08-11 |
16.17 |
16.27 |
15.90 |
15.91 |
11446手 |
1836万 |
-0.29 |
-1.79% |
2023-08-10 |
16.07 |
16.27 |
16.01 |
16.20 |
12317手 |
1993万 |
0.20 |
1.25% |
2023-08-09 |
16.03 |
16.11 |
15.93 |
16.00 |
13421手 |
2148万 |
-0.07 |
-0.44% |
2023-08-08 |
16.35 |
16.46 |
15.97 |
16.07 |
20180手 |
3247万 |
-0.24 |
-1.47% |
2023-08-07 |
16.61 |
16.76 |
16.24 |
16.31 |
20105手 |
3298万 |
-0.38 |
-2.28% |
2023-08-04 |
16.69 |
16.81 |
16.60 |
16.69 |
13090手 |
2188万 |
0.07 |
0.42% |
2023-08-03 |
16.67 |
16.74 |
16.51 |
16.62 |
11227手 |
1863万 |
-0.10 |
-0.60% |
2023-08-02 |
16.77 |
16.82 |
16.57 |
16.72 |
11325手 |
1889万 |
-0.01 |
-0.06% |
2023-08-01 |
16.86 |
16.93 |
16.65 |
16.73 |
12559手 |
2109万 |
-0.11 |
-0.65% |
2023-07-31 |
16.79 |
16.97 |
16.67 |
16.84 |
18224手 |
3068万 |
0.02 |
0.12% |
2023-07-28 |
16.58 |
16.97 |
16.38 |
16.82 |
20795手 |
3474万 |
0.43 |
2.62% |
2023-07-27 |
16.70 |
16.79 |
16.32 |
16.39 |
12938手 |
2138万 |
-0.27 |
-1.62% |
2023-07-26 |
16.94 |
16.97 |
16.62 |
16.66 |
13739手 |
2304万 |
-0.24 |
-1.42% |
2023-07-25 |
16.80 |
16.98 |
16.58 |
16.90 |
19698手 |
3310万 |
0.32 |
1.93% |
2023-07-24 |
16.95 |
16.98 |
16.49 |
16.58 |
13561手 |
2269万 |
-0.25 |
-1.49% |
2023-07-21 |
17.06 |
17.26 |
16.80 |
16.83 |
19200手 |
3259万 |
-0.27 |
-1.58% |
2023-07-20 |
17.53 |
17.60 |
17.06 |
17.10 |
18276手 |
3154万 |
-0.34 |
-1.95% |
2023-07-19 |
17.50 |
17.76 |
17.31 |
17.44 |
21758手 |
3803万 |
-0.10 |
-0.57% |
2023-07-18 |
17.66 |
18.15 |
17.54 |
17.54 |
30853手 |
5481万 |
-0.13 |
-0.74% |
2023-07-17 |
17.77 |
18.02 |
17.42 |
17.67 |
25973手 |
4597万 |
-0.19 |
-1.06% |
2023-07-14 |
18.19 |
18.45 |
17.80 |
17.86 |
37940手 |
6850万 |
-0.41 |
-2.24% |
2023-07-13 |
17.78 |
18.46 |
17.66 |
18.27 |
51108手 |
9294万 |
0.40 |
2.24% |
2023-07-12 |
18.51 |
18.73 |
17.79 |
17.87 |
47950手 |
8719万 |
-0.50 |
-2.72% |
2023-07-11 |
17.74 |
18.89 |
17.66 |
18.37 |
85644手 |
15727万 |
0.61 |
3.44% |
2023-07-10 |
17.36 |
18.29 |
17.28 |
17.76 |
77338手 |
13793万 |
0.58 |
3.38% |
2023-07-07 |
17.29 |
17.35 |
16.70 |
17.18 |
39317手 |
6723万 |
-0.14 |
-0.81% |
2023-07-06 |
17.45 |
17.48 |
16.80 |
17.32 |
47078手 |
8090万 |
0.16 |
0.93% |
2023-07-05 |
17.16 |
18.27 |
17.05 |
17.16 |
89221手 |
15684万 |
0.20 |
1.18% |
2023-07-04 |
16.35 |
17.28 |
16.27 |
16.96 |
46283手 |
7795万 |
0.69 |
4.24% |
2023-07-03 |
16.46 |
16.68 |
16.26 |
16.27 |
20374手 |
3339万 |
-0.05 |
-0.31% |
2023-06-30 |
16.00 |
16.44 |
15.82 |
16.32 |
24746手 |
4011万 |
0.36 |
2.26% |
2023-06-29 |
15.85 |
16.17 |
15.84 |
15.96 |
25132手 |
4035万 |
0.00 |
0.00% |
2023-06-28 |
16.11 |
16.12 |
15.54 |
15.96 |
26165手 |
4148万 |
-0.08 |
-0.50% |
2023-06-27 |
15.87 |
16.05 |
15.65 |
16.04 |
13706手 |
2183万 |
0.24 |
1.52% |
2023-06-26 |
16.20 |
16.34 |
15.72 |
15.80 |
29464手 |
4695万 |
-0.54 |
-3.31% |
2023-06-21 |
16.92 |
17.05 |
16.20 |
16.34 |
48482手 |
7969万 |
-0.64 |
-3.77% |
2023-06-20 |
17.21 |
17.35 |
16.72 |
16.98 |
30655手 |
5203万 |
-0.31 |
-1.79% |
2023-06-19 |
17.33 |
17.53 |
17.21 |
17.29 |
26501手 |
4599万 |
-0.04 |
-0.23% |
2023-06-16 |
17.30 |
17.41 |
17.05 |
17.33 |
22460手 |
3868万 |
-8.92 |
-33.98% |