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 |
2023-12-04 |
20.51 |
20.55 |
20.11 |
20.17 |
10152手 |
2051万 |
-0.23 |
-1.13% |
2023-12-01 |
20.37 |
20.55 |
20.12 |
20.40 |
9656手 |
1961万 |
0.04 |
0.20% |
2023-11-30 |
20.65 |
20.65 |
20.15 |
20.36 |
7816手 |
1589万 |
-0.18 |
-0.88% |
2023-11-29 |
20.72 |
20.88 |
20.51 |
20.54 |
7225手 |
1494万 |
-0.18 |
-0.87% |
2023-11-28 |
20.31 |
20.82 |
20.25 |
20.72 |
9714手 |
2002万 |
0.44 |
2.17% |
2023-11-27 |
20.31 |
20.46 |
20.11 |
20.28 |
8137手 |
1650万 |
-0.04 |
-0.20% |
2023-11-24 |
20.71 |
20.71 |
20.20 |
20.32 |
10017手 |
2031万 |
-0.33 |
-1.60% |
2023-11-23 |
20.45 |
20.71 |
20.26 |
20.65 |
8566手 |
1756万 |
0.35 |
1.72% |
2023-11-22 |
20.55 |
20.94 |
20.30 |
20.30 |
9977手 |
2051万 |
-0.31 |
-1.50% |
2023-11-21 |
21.17 |
21.18 |
20.61 |
20.61 |
12786手 |
2658万 |
-0.53 |
-2.51% |
2023-11-20 |
20.73 |
21.15 |
20.67 |
21.14 |
10785手 |
2260万 |
0.41 |
1.98% |
2023-11-17 |
20.59 |
20.77 |
20.45 |
20.73 |
8926手 |
1840万 |
0.27 |
1.32% |
2023-11-16 |
20.63 |
20.78 |
20.46 |
20.46 |
7989手 |
1644万 |
-0.16 |
-0.78% |
2023-11-15 |
20.61 |
20.75 |
20.48 |
20.62 |
6778手 |
1395万 |
0.04 |
0.19% |
2023-11-14 |
20.50 |
20.61 |
20.30 |
20.58 |
9232手 |
1892万 |
0.12 |
0.59% |
2023-11-13 |
20.35 |
20.46 |
20.19 |
20.46 |
9449手 |
1924万 |
0.17 |
0.84% |
2023-11-10 |
20.33 |
20.38 |
20.01 |
20.29 |
7341手 |
1485万 |
0.13 |
0.65% |
2023-11-09 |
20.37 |
20.49 |
20.07 |
20.16 |
7859手 |
1591万 |
-0.19 |
-0.93% |
2023-11-08 |
20.53 |
20.71 |
20.21 |
20.35 |
12723手 |
2601万 |
-0.17 |
-0.83% |
2023-11-07 |
20.40 |
20.62 |
20.31 |
20.52 |
15290手 |
3137万 |
0.23 |
1.13% |
2023-11-06 |
20.05 |
20.33 |
19.82 |
20.29 |
16311手 |
3297万 |
0.40 |
2.01% |
2023-11-03 |
19.28 |
20.11 |
19.17 |
19.89 |
17357手 |
3439万 |
0.78 |
4.08% |
2023-11-02 |
19.18 |
19.40 |
19.05 |
19.11 |
7886手 |
1513万 |
-0.12 |
-0.62% |
2023-11-01 |
19.15 |
19.31 |
18.98 |
19.23 |
7557手 |
1451万 |
0.13 |
0.68% |
2023-10-31 |
19.09 |
19.30 |
18.98 |
19.10 |
11330手 |
2165万 |
0.05 |
0.26% |
2023-10-30 |
18.80 |
19.14 |
18.45 |
19.05 |
11093手 |
2091万 |
0.10 |
0.53% |
2023-10-27 |
18.45 |
19.00 |
18.41 |
18.95 |
7428手 |
1389万 |
0.28 |
1.50% |
2023-10-26 |
18.69 |
18.70 |
18.29 |
18.67 |
6210手 |
1146万 |
-0.02 |
-0.11% |
2023-10-25 |
18.60 |
18.96 |
18.50 |
18.69 |
6258手 |
1173万 |
0.19 |
1.03% |
2023-10-24 |
18.00 |
18.53 |
17.80 |
18.50 |
9378手 |
1714万 |
0.57 |
3.18% |
2023-10-23 |
18.79 |
18.79 |
17.79 |
17.93 |
11347手 |
2053万 |
-0.74 |
-3.96% |
2023-10-20 |
18.93 |
19.20 |
18.54 |
18.67 |
8735手 |
1644万 |
-0.28 |
-1.48% |
2023-10-19 |
18.93 |
19.38 |
18.82 |
18.95 |
6272手 |
1198万 |
0.00 |
0.00% |
2023-10-18 |
19.30 |
19.39 |
18.90 |
18.95 |
5642手 |
1073万 |
-0.38 |
-1.97% |
2023-10-17 |
19.51 |
19.51 |
19.18 |
19.33 |
6203手 |
1195万 |
-0.02 |
-0.10% |
2023-10-16 |
19.71 |
19.76 |
19.23 |
19.35 |
6104手 |
1182万 |
-0.21 |
-1.07% |
2023-10-13 |
19.95 |
20.15 |
19.41 |
19.56 |
9110手 |
1784万 |
-0.57 |
-2.83% |
2023-10-12 |
20.43 |
20.46 |
19.83 |
20.13 |
10627手 |
2134万 |
-0.30 |
-1.47% |
2023-10-11 |
20.25 |
20.60 |
20.03 |
20.43 |
7464手 |
1520万 |
0.21 |
1.04% |
2023-10-10 |
20.38 |
20.60 |
20.13 |
20.22 |
6376手 |
1291万 |
-0.18 |
-0.88% |
2023-10-09 |
20.67 |
20.75 |
20.35 |
20.40 |
6437手 |
1320万 |
-0.29 |
-1.40% |
2023-09-28 |
20.35 |
20.75 |
20.35 |
20.69 |
7154手 |
1475万 |
0.29 |
1.42% |
2023-09-27 |
20.42 |
20.59 |
20.32 |
20.40 |
6011手 |
1230万 |
0.01 |
0.05% |
2023-09-26 |
20.13 |
20.55 |
20.12 |
20.39 |
5552手 |
1127万 |
0.22 |
1.09% |
2023-09-25 |
20.48 |
20.60 |
20.14 |
20.17 |
5716手 |
1160万 |
-0.16 |
-0.79% |
2023-09-22 |
19.47 |
20.42 |
19.41 |
20.33 |
11599手 |
2305万 |
0.86 |
4.42% |
2023-09-21 |
19.80 |
19.80 |
19.36 |
19.47 |
9187手 |
1795万 |
-0.13 |
-0.66% |
2023-09-20 |
19.75 |
20.02 |
19.60 |
19.60 |
3860手 |
763万 |
-0.23 |
-1.16% |
2023-09-19 |
20.34 |
20.34 |
19.80 |
19.83 |
4798手 |
956万 |
-0.33 |
-1.64% |
2023-09-18 |
19.82 |
20.34 |
19.64 |
20.16 |
5487手 |
1102万 |
0.27 |
1.36% |
2023-09-15 |
19.82 |
20.18 |
19.74 |
19.89 |
5663手 |
1126万 |
-0.08 |
-0.40% |
2023-09-14 |
20.15 |
20.15 |
19.76 |
19.97 |
7932手 |
1580万 |
-0.10 |
-0.50% |
2023-09-13 |
20.34 |
20.37 |
19.72 |
20.07 |
9254手 |
1852万 |
-0.27 |
-1.33% |
2023-09-12 |
20.98 |
20.98 |
20.33 |
20.34 |
5906手 |
1208万 |
-0.34 |
-1.64% |
2023-09-11 |
20.65 |
20.80 |
20.38 |
20.68 |
6674手 |
1378万 |
0.15 |
0.73% |
2023-09-08 |
20.53 |
20.79 |
20.32 |
20.53 |
8450手 |
1737万 |
0.20 |
0.98% |
2023-09-07 |
20.80 |
20.80 |
20.29 |
20.33 |
6655手 |
1364万 |
-0.45 |
-2.17% |
2023-09-06 |
20.78 |
20.85 |
20.43 |
20.78 |
8900手 |
1841万 |
0.23 |
1.12% |
2023-09-05 |
20.56 |
21.20 |
20.48 |
20.55 |
8954手 |
1859万 |
-0.07 |
-0.34% |
2023-09-04 |
20.91 |
21.00 |
20.35 |
20.62 |
11233手 |
2309万 |
-0.05 |
-0.24% |
2023-09-01 |
21.13 |
21.30 |
20.50 |
20.67 |
12382手 |
2567万 |
-0.52 |
-2.45% |
2023-08-31 |
21.33 |
21.60 |
21.03 |
21.19 |
14540手 |
3086万 |
-0.05 |
-0.23% |
2023-08-30 |
20.80 |
21.61 |
20.68 |
21.24 |
31527手 |
6706万 |
0.61 |
2.96% |
2023-08-29 |
18.62 |
20.85 |
18.57 |
20.63 |
33691手 |
6760万 |
2.08 |
11.21% |
2023-08-28 |
19.72 |
19.73 |
18.50 |
18.55 |
11045手 |
2110万 |
0.06 |
0.32% |
2023-08-25 |
18.95 |
19.19 |
18.38 |
18.49 |
9039手 |
1686万 |
-0.57 |
-2.99% |
2023-08-24 |
19.22 |
19.46 |
18.89 |
19.06 |
6726手 |
1284万 |
-0.22 |
-1.14% |
2023-08-23 |
19.65 |
19.65 |
19.14 |
19.28 |
7329手 |
1418万 |
-0.38 |
-1.93% |
2023-08-22 |
19.64 |
19.93 |
19.18 |
19.66 |
10646手 |
2080万 |
0.09 |
0.46% |
2023-08-21 |
19.44 |
19.98 |
19.44 |
19.57 |
9129手 |
1802万 |
-0.04 |
-0.20% |
2023-08-18 |
19.70 |
20.06 |
19.42 |
19.61 |
12045手 |
2390万 |
-0.07 |
-0.36% |
2023-08-17 |
18.92 |
19.70 |
18.74 |
19.68 |
11719手 |
2267万 |
0.77 |
4.07% |
2023-08-16 |
19.18 |
19.33 |
18.86 |
18.91 |
6957手 |
1325万 |
-0.21 |
-1.10% |
2023-08-15 |
19.34 |
19.61 |
19.05 |
19.12 |
6608手 |
1271万 |
-0.22 |
-1.14% |
2023-08-14 |
19.45 |
19.45 |
19.05 |
19.34 |
7374手 |
1418万 |
-0.08 |
-0.41% |
2023-08-11 |
19.70 |
19.84 |
19.42 |
19.42 |
7693手 |
1508万 |
-0.17 |
-0.87% |
2023-08-10 |
19.54 |
19.75 |
19.43 |
19.59 |
4443手 |
868万 |
0.10 |
0.51% |
2023-08-09 |
19.64 |
19.65 |
19.41 |
19.49 |
5236手 |
1020万 |
-0.20 |
-1.02% |
2023-08-08 |
19.86 |
19.86 |
19.58 |
19.69 |
6479手 |
1276万 |
0.04 |
0.20% |
2023-08-07 |
19.50 |
19.89 |
19.50 |
19.65 |
9560手 |
1881万 |
0.02 |
0.10% |
2023-08-04 |
19.81 |
19.91 |
19.59 |
19.63 |
9203手 |
1812万 |
-0.10 |
-0.51% |
2023-08-03 |
20.02 |
20.12 |
19.59 |
19.73 |
15184手 |
2999万 |
-0.37 |
-1.84% |
2023-08-02 |
20.17 |
20.38 |
20.02 |
20.10 |
5741手 |
1155万 |
-0.07 |
-0.35% |
2023-08-01 |
20.50 |
20.57 |
20.04 |
20.17 |
8673手 |
1753万 |
-0.28 |
-1.37% |
2023-07-31 |
20.53 |
20.65 |
20.35 |
20.45 |
7519手 |
1540万 |
0.05 |
0.24% |
2023-07-28 |
20.56 |
20.56 |
20.11 |
20.40 |
9550手 |
1940万 |
-0.05 |
-0.24% |
2023-07-27 |
20.71 |
20.93 |
20.42 |
20.45 |
8261手 |
1704万 |
-0.34 |
-1.64% |
2023-07-26 |
21.05 |
21.15 |
20.71 |
20.79 |
6423手 |
1337万 |
-0.27 |
-1.28% |
2023-07-25 |
20.86 |
21.13 |
20.65 |
21.06 |
7254手 |
1520万 |
0.44 |
2.13% |
2023-07-24 |
20.78 |
20.81 |
20.41 |
20.62 |
5890手 |
1217万 |
-0.06 |
-0.29% |
2023-07-21 |
21.05 |
21.06 |
20.66 |
20.68 |
7363手 |
1529万 |
-0.22 |
-1.05% |
2023-07-20 |
21.07 |
21.23 |
20.80 |
20.90 |
9014手 |
1891万 |
-0.19 |
-0.90% |
2023-07-19 |
21.30 |
21.50 |
20.98 |
21.09 |
7443手 |
1571万 |
-0.18 |
-0.85% |
2023-07-18 |
21.20 |
21.57 |
21.03 |
21.27 |
7209手 |
1539万 |
0.02 |
0.09% |
2023-07-17 |
21.33 |
21.43 |
20.98 |
21.25 |
10055手 |
2128万 |
-0.30 |
-1.39% |
2023-07-14 |
21.16 |
21.67 |
21.16 |
21.55 |
10301手 |
2214万 |
0.33 |
1.55% |
2023-07-13 |
21.30 |
21.33 |
20.79 |
21.22 |
10581手 |
2225万 |
0.18 |
0.86% |
2023-07-12 |
21.18 |
21.65 |
21.01 |
21.04 |
11026手 |
2351万 |
-0.13 |
-0.61% |
2023-07-11 |
20.93 |
21.31 |
20.70 |
21.17 |
9505手 |
2002万 |
0.35 |
1.68% |
2023-07-10 |
21.24 |
21.29 |
20.66 |
20.82 |
10626手 |
2215万 |
-0.20 |
-0.95% |
2023-07-07 |
21.33 |
21.44 |
20.87 |
21.02 |
10583手 |
2240万 |
-0.15 |
-0.71% |
2023-07-06 |
21.22 |
21.48 |
21.05 |
21.17 |
8224手 |
1747万 |
-0.05 |
-0.24% |
2023-07-05 |
21.80 |
21.80 |
21.16 |
21.22 |
10158手 |
2169万 |
-0.53 |
-2.44% |
2023-07-04 |
21.43 |
21.97 |
21.43 |
21.75 |
14885手 |
3237万 |
0.32 |
1.49% |
2023-07-03 |
21.97 |
22.27 |
21.35 |
21.43 |
18265手 |
3943万 |
-0.76 |
-3.42% |
2023-06-30 |
22.10 |
22.43 |
22.02 |
22.19 |
12327手 |
2731万 |
-0.11 |
-0.49% |
2023-06-29 |
21.55 |
22.60 |
21.50 |
22.30 |
22457手 |
4983万 |
0.80 |
3.72% |
2023-06-28 |
21.48 |
21.60 |
20.93 |
21.50 |
14033手 |
2984万 |
-0.05 |
-0.23% |
2023-06-27 |
21.01 |
21.68 |
21.01 |
21.55 |
11617手 |
2491万 |
0.28 |
1.32% |
2023-06-26 |
21.74 |
21.97 |
21.15 |
21.27 |
19010手 |
4081万 |
-0.42 |
-1.94% |
2023-06-21 |
22.06 |
22.33 |
21.69 |
21.69 |
23207手 |
5104万 |
-0.25 |
-1.14% |
2023-06-20 |
21.89 |
22.37 |
21.71 |
21.94 |
19702手 |
4327万 |
0.04 |
0.18% |
2023-06-19 |
21.56 |
22.51 |
21.20 |
21.90 |
29664手 |
6523万 |
0.47 |
2.19% |
2023-06-16 |
21.01 |
21.55 |
20.86 |
21.43 |
22210手 |
4725万 |
-5.17 |
-19.44% |