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 |
10.57 |
10.66 |
10.55 |
10.60 |
45579手 |
4826万 |
0.03 |
0.28% |
2023-12-01 |
10.51 |
10.59 |
10.44 |
10.57 |
51854手 |
5461万 |
-0.01 |
-0.10% |
2023-11-30 |
10.79 |
10.79 |
10.36 |
10.58 |
96417手 |
10172万 |
-0.22 |
-2.04% |
2023-11-29 |
10.70 |
10.80 |
10.57 |
10.80 |
98451手 |
10541万 |
0.04 |
0.37% |
2023-11-28 |
10.65 |
10.85 |
10.56 |
10.76 |
68599手 |
7359万 |
0.07 |
0.66% |
2023-11-27 |
10.66 |
10.80 |
10.49 |
10.69 |
70875手 |
7522万 |
0.11 |
1.04% |
2023-11-24 |
10.67 |
10.70 |
10.49 |
10.58 |
45025手 |
4760万 |
-0.15 |
-1.40% |
2023-11-23 |
10.58 |
10.84 |
10.58 |
10.73 |
73168手 |
7815万 |
0.11 |
1.04% |
2023-11-22 |
10.59 |
10.88 |
10.50 |
10.62 |
94324手 |
10057万 |
-0.02 |
-0.19% |
2023-11-21 |
10.44 |
10.76 |
10.42 |
10.64 |
86417手 |
9195万 |
0.12 |
1.14% |
2023-11-20 |
10.33 |
10.56 |
10.30 |
10.52 |
51370手 |
5368万 |
0.23 |
2.23% |
2023-11-17 |
10.23 |
10.33 |
10.17 |
10.29 |
26410手 |
2712万 |
0.06 |
0.59% |
2023-11-16 |
10.27 |
10.32 |
10.21 |
10.23 |
35951手 |
3690万 |
-0.01 |
-0.10% |
2023-11-15 |
10.30 |
10.37 |
10.20 |
10.24 |
29858手 |
3063万 |
-0.03 |
-0.29% |
2023-11-14 |
10.24 |
10.29 |
10.20 |
10.27 |
35652手 |
3656万 |
0.01 |
0.10% |
2023-11-13 |
10.24 |
10.32 |
10.12 |
10.26 |
53620手 |
5486万 |
0.06 |
0.59% |
2023-11-10 |
10.34 |
10.35 |
10.04 |
10.20 |
73609手 |
7487万 |
-0.15 |
-1.45% |
2023-11-09 |
10.12 |
10.49 |
10.07 |
10.35 |
106543手 |
11005万 |
0.12 |
1.17% |
2023-11-08 |
10.02 |
10.40 |
9.98 |
10.23 |
71297手 |
7270万 |
0.21 |
2.10% |
2023-11-07 |
9.92 |
10.08 |
9.88 |
10.02 |
46249手 |
4629万 |
0.09 |
0.91% |
2023-11-06 |
9.90 |
10.01 |
9.87 |
9.93 |
36287手 |
3597万 |
0.04 |
0.40% |
2023-11-03 |
9.89 |
10.00 |
9.85 |
9.89 |
30720手 |
3045万 |
0.06 |
0.61% |
2023-11-02 |
9.88 |
10.04 |
9.82 |
9.83 |
28182手 |
2797万 |
-0.07 |
-0.71% |
2023-11-01 |
9.80 |
9.99 |
9.71 |
9.90 |
38255手 |
3779万 |
0.14 |
1.43% |
2023-10-31 |
9.83 |
9.86 |
9.67 |
9.76 |
26107手 |
2545万 |
-0.07 |
-0.71% |
2023-10-30 |
9.55 |
9.88 |
9.53 |
9.83 |
72650手 |
7086万 |
0.25 |
2.61% |
2023-10-27 |
9.42 |
9.59 |
9.40 |
9.58 |
22479手 |
2138万 |
0.12 |
1.27% |
2023-10-26 |
9.40 |
9.48 |
9.32 |
9.46 |
22722手 |
2137万 |
0.02 |
0.21% |
2023-10-25 |
9.22 |
9.47 |
9.17 |
9.44 |
33862手 |
3184万 |
0.28 |
3.06% |
2023-10-24 |
8.97 |
9.18 |
8.94 |
9.16 |
24073手 |
2183万 |
0.21 |
2.35% |
2023-10-23 |
9.25 |
9.29 |
8.91 |
8.95 |
34757手 |
3148万 |
-0.34 |
-3.66% |
2023-10-20 |
9.25 |
9.43 |
9.20 |
9.29 |
24123手 |
2246万 |
0.04 |
0.43% |
2023-10-19 |
9.31 |
9.42 |
9.25 |
9.25 |
23455手 |
2186万 |
-0.07 |
-0.75% |
2023-10-18 |
9.47 |
9.53 |
9.30 |
9.32 |
26378手 |
2468万 |
-0.20 |
-2.10% |
2023-10-17 |
9.56 |
9.61 |
9.45 |
9.52 |
22990手 |
2184万 |
-0.04 |
-0.42% |
2023-10-16 |
9.67 |
9.70 |
9.51 |
9.56 |
25025手 |
2398万 |
-0.09 |
-0.93% |
2023-10-13 |
9.76 |
9.76 |
9.64 |
9.65 |
20982手 |
2031万 |
-0.13 |
-1.33% |
2023-10-12 |
9.75 |
9.79 |
9.67 |
9.78 |
24531手 |
2386万 |
0.04 |
0.41% |
2023-10-11 |
9.84 |
9.84 |
9.70 |
9.74 |
22297手 |
2173万 |
-0.06 |
-0.61% |
2023-10-10 |
9.93 |
9.93 |
9.74 |
9.80 |
31999手 |
3139万 |
-0.01 |
-0.10% |
2023-10-09 |
9.78 |
9.88 |
9.75 |
9.81 |
39577手 |
3884万 |
0.02 |
0.20% |
2023-09-28 |
9.78 |
9.85 |
9.74 |
9.79 |
28060手 |
2750万 |
0.04 |
0.41% |
2023-09-27 |
9.64 |
9.83 |
9.62 |
9.75 |
36809手 |
3585万 |
0.09 |
0.93% |
2023-09-26 |
9.65 |
9.73 |
9.58 |
9.66 |
24268手 |
2344万 |
0.04 |
0.42% |
2023-09-25 |
9.70 |
9.78 |
9.61 |
9.62 |
28111手 |
2720万 |
-0.07 |
-0.72% |
2023-09-22 |
9.35 |
9.74 |
9.35 |
9.69 |
36755手 |
3520万 |
0.31 |
3.31% |
2023-09-21 |
9.48 |
9.50 |
9.33 |
9.38 |
29293手 |
2756万 |
-0.12 |
-1.26% |
2023-09-20 |
9.48 |
9.62 |
9.47 |
9.50 |
39284手 |
3749万 |
0.01 |
0.10% |
2023-09-19 |
9.65 |
9.67 |
9.46 |
9.49 |
29648手 |
2830万 |
-0.20 |
-2.06% |
2023-09-18 |
9.50 |
9.72 |
9.45 |
9.69 |
50903手 |
4905万 |
0.15 |
1.57% |
2023-09-15 |
9.57 |
9.62 |
9.48 |
9.54 |
30664手 |
2932万 |
-0.02 |
-0.21% |
2023-09-14 |
9.67 |
9.69 |
9.47 |
9.56 |
51538手 |
4922万 |
-0.14 |
-1.44% |
2023-09-13 |
10.05 |
10.05 |
9.56 |
9.70 |
82324手 |
7999万 |
-0.34 |
-3.39% |
2023-09-12 |
9.79 |
10.23 |
9.75 |
10.04 |
95043手 |
9514万 |
0.27 |
2.76% |
2023-09-11 |
9.70 |
9.80 |
9.55 |
9.77 |
30848手 |
2993万 |
0.13 |
1.35% |
2023-09-08 |
9.72 |
9.78 |
9.64 |
9.64 |
19959手 |
1936万 |
-0.04 |
-0.41% |
2023-09-07 |
9.92 |
9.93 |
9.67 |
9.68 |
27539手 |
2695万 |
-0.24 |
-2.42% |
2023-09-06 |
9.89 |
9.98 |
9.83 |
9.92 |
35932手 |
3563万 |
-0.02 |
-0.20% |
2023-09-05 |
9.83 |
9.99 |
9.74 |
9.94 |
48615手 |
4807万 |
0.11 |
1.12% |
2023-09-04 |
9.69 |
9.84 |
9.61 |
9.83 |
36332手 |
3544万 |
0.21 |
2.18% |
2023-09-01 |
9.65 |
9.72 |
9.54 |
9.62 |
27680手 |
2657万 |
-0.06 |
-0.62% |
2023-08-31 |
9.79 |
9.85 |
9.65 |
9.68 |
29242手 |
2835万 |
-0.17 |
-1.73% |
2023-08-30 |
9.83 |
9.95 |
9.78 |
9.85 |
32781手 |
3229万 |
-0.01 |
-0.10% |
2023-08-29 |
9.62 |
9.93 |
9.54 |
9.86 |
39259手 |
3845万 |
0.27 |
2.81% |
2023-08-28 |
9.81 |
9.88 |
9.56 |
9.59 |
51017手 |
4967万 |
0.15 |
1.59% |
2023-08-25 |
9.42 |
9.70 |
9.40 |
9.44 |
31298手 |
2980万 |
-0.05 |
-0.53% |
2023-08-24 |
9.68 |
9.68 |
9.39 |
9.49 |
36004手 |
3411万 |
-0.11 |
-1.15% |
2023-08-23 |
9.66 |
9.85 |
9.50 |
9.60 |
43848手 |
4225万 |
-0.09 |
-0.93% |
2023-08-22 |
9.67 |
9.75 |
9.49 |
9.69 |
44611手 |
4282万 |
0.10 |
1.04% |
2023-08-21 |
9.67 |
9.75 |
9.56 |
9.59 |
23819手 |
2300万 |
-0.05 |
-0.52% |
2023-08-18 |
9.79 |
9.87 |
9.60 |
9.64 |
32350手 |
3160万 |
-0.13 |
-1.33% |
2023-08-17 |
9.56 |
9.79 |
9.48 |
9.77 |
34836手 |
3369万 |
0.20 |
2.09% |
2023-08-16 |
9.66 |
9.67 |
9.51 |
9.57 |
33709手 |
3229万 |
-0.08 |
-0.83% |
2023-08-15 |
9.76 |
9.79 |
9.60 |
9.65 |
28073手 |
2716万 |
-0.12 |
-1.23% |
2023-08-14 |
9.72 |
9.78 |
9.65 |
9.77 |
18851手 |
1831万 |
-0.02 |
-0.20% |
2023-08-11 |
9.89 |
9.92 |
9.77 |
9.79 |
32487手 |
3190万 |
-0.10 |
-1.01% |
2023-08-10 |
9.95 |
9.99 |
9.87 |
9.89 |
25602手 |
2539万 |
-0.06 |
-0.60% |
2023-08-09 |
10.08 |
10.08 |
9.92 |
9.95 |
21837手 |
2177万 |
-0.08 |
-0.80% |
2023-08-08 |
10.06 |
10.13 |
9.96 |
10.03 |
25457手 |
2553万 |
-0.05 |
-0.50% |
2023-08-07 |
10.26 |
10.26 |
10.04 |
10.08 |
26316手 |
2655万 |
-0.17 |
-1.66% |
2023-08-04 |
10.20 |
10.29 |
10.13 |
10.25 |
31954手 |
3259万 |
0.12 |
1.19% |
2023-08-03 |
10.26 |
10.26 |
10.10 |
10.13 |
30332手 |
3077万 |
-0.16 |
-1.55% |
2023-08-02 |
10.27 |
10.32 |
10.10 |
10.29 |
43822手 |
4485万 |
0.02 |
0.20% |
2023-08-01 |
10.79 |
10.79 |
10.07 |
10.27 |
129816手 |
13309万 |
-0.43 |
-4.02% |
2023-07-31 |
10.68 |
10.75 |
10.45 |
10.70 |
65856手 |
7008万 |
0.26 |
2.49% |
2023-07-28 |
10.43 |
10.50 |
10.29 |
10.44 |
29838手 |
3107万 |
-0.10 |
-0.95% |
2023-07-27 |
10.55 |
10.66 |
10.47 |
10.54 |
28399手 |
2995万 |
0.00 |
0.00% |
2023-07-26 |
10.63 |
10.67 |
10.50 |
10.54 |
24464手 |
2584万 |
-0.13 |
-1.22% |
2023-07-25 |
10.62 |
10.70 |
10.50 |
10.67 |
29945手 |
3170万 |
0.10 |
0.95% |
2023-07-24 |
10.48 |
10.72 |
10.43 |
10.57 |
30712手 |
3255万 |
0.09 |
0.86% |
2023-07-21 |
10.60 |
10.64 |
10.36 |
10.48 |
46404手 |
4861万 |
-0.16 |
-1.50% |
2023-07-20 |
10.72 |
10.75 |
10.54 |
10.64 |
39074手 |
4150万 |
-0.10 |
-0.93% |
2023-07-19 |
10.91 |
10.96 |
10.68 |
10.74 |
38434手 |
4144万 |
-0.14 |
-1.29% |
2023-07-18 |
10.81 |
11.01 |
10.73 |
10.88 |
52852手 |
5756万 |
0.07 |
0.65% |
2023-07-17 |
10.67 |
10.93 |
10.63 |
10.81 |
45725手 |
4943万 |
0.11 |
1.03% |
2023-07-14 |
10.63 |
10.83 |
10.53 |
10.70 |
44578手 |
4773万 |
0.04 |
0.38% |
2023-07-13 |
10.71 |
10.79 |
10.58 |
10.66 |
52995手 |
5656万 |
-0.05 |
-0.47% |
2023-07-12 |
10.83 |
10.92 |
10.67 |
10.71 |
43442手 |
4670万 |
-0.11 |
-1.02% |
2023-07-11 |
10.72 |
10.85 |
10.69 |
10.82 |
32544手 |
3511万 |
0.09 |
0.84% |
2023-07-10 |
10.81 |
10.94 |
10.66 |
10.73 |
49548手 |
5328万 |
-0.08 |
-0.74% |
2023-07-07 |
10.97 |
11.03 |
10.77 |
10.81 |
56837手 |
6173万 |
-0.22 |
-2.00% |
2023-07-06 |
10.82 |
11.07 |
10.75 |
11.03 |
92453手 |
10089万 |
0.16 |
1.47% |
2023-07-05 |
10.96 |
11.10 |
10.86 |
10.87 |
80935手 |
8865万 |
-0.16 |
-1.45% |
2023-07-04 |
10.99 |
11.15 |
10.92 |
11.03 |
97365手 |
10745万 |
0.01 |
0.09% |
2023-07-03 |
11.20 |
11.29 |
10.93 |
11.02 |
123834手 |
13668万 |
-0.09 |
-0.81% |
2023-06-30 |
10.81 |
11.28 |
10.62 |
11.11 |
147313手 |
16345万 |
0.18 |
1.65% |
2023-06-29 |
10.70 |
11.09 |
10.68 |
10.93 |
179201手 |
19586万 |
0.18 |
1.67% |
2023-06-28 |
10.47 |
10.90 |
10.38 |
10.75 |
153695手 |
16346万 |
0.08 |
0.75% |
2023-06-27 |
10.63 |
10.92 |
10.31 |
10.67 |
173224手 |
18311万 |
-0.01 |
-0.09% |
2023-06-26 |
10.87 |
10.89 |
10.51 |
10.68 |
210958手 |
22471万 |
-0.19 |
-1.75% |
2023-06-21 |
10.65 |
11.08 |
10.49 |
10.87 |
212316手 |
22931万 |
0.33 |
3.13% |
2023-06-20 |
10.16 |
10.70 |
10.15 |
10.54 |
103983手 |
10861万 |
0.35 |
3.44% |
2023-06-19 |
10.28 |
10.33 |
10.16 |
10.19 |
78020手 |
7978万 |
-0.15 |
-1.45% |
2023-06-16 |
10.01 |
10.43 |
9.95 |
10.34 |
108243手 |
11068万 |
1.57 |
17.90% |