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 |
11.36 |
11.80 |
11.27 |
11.72 |
17521手 |
2040万 |
0.36 |
3.17% |
2023-09-21 |
11.60 |
11.67 |
11.29 |
11.36 |
10885手 |
1241万 |
-0.29 |
-2.49% |
2023-09-20 |
11.75 |
11.75 |
11.56 |
11.65 |
7321手 |
850万 |
-0.10 |
-0.85% |
2023-09-19 |
11.99 |
12.01 |
11.68 |
11.75 |
6320手 |
743万 |
-0.24 |
-2.00% |
2023-09-18 |
11.68 |
12.09 |
11.60 |
11.99 |
15831手 |
1890万 |
0.41 |
3.54% |
2023-09-15 |
11.77 |
11.90 |
11.58 |
11.58 |
12816手 |
1504万 |
-0.19 |
-1.61% |
2023-09-14 |
11.82 |
11.87 |
11.58 |
11.77 |
13061手 |
1527万 |
-0.03 |
-0.25% |
2023-09-13 |
11.80 |
11.97 |
11.66 |
11.80 |
16291手 |
1923万 |
0.00 |
0.00% |
2023-09-12 |
11.95 |
11.96 |
11.70 |
11.80 |
13170手 |
1550万 |
-0.15 |
-1.25% |
2023-09-11 |
12.09 |
12.13 |
11.79 |
11.95 |
10826手 |
1289万 |
0.00 |
0.00% |
2023-09-08 |
12.14 |
12.15 |
11.90 |
11.95 |
10888手 |
1306万 |
-0.20 |
-1.65% |
2023-09-07 |
12.36 |
12.36 |
12.08 |
12.15 |
10862手 |
1322万 |
-0.14 |
-1.14% |
2023-09-06 |
12.39 |
12.49 |
12.29 |
12.29 |
6934手 |
856万 |
-0.13 |
-1.05% |
2023-09-05 |
12.73 |
12.73 |
12.38 |
12.42 |
6811手 |
848万 |
-0.10 |
-0.80% |
2023-09-04 |
12.39 |
12.58 |
12.39 |
12.52 |
9652手 |
1205万 |
0.16 |
1.29% |
2023-09-01 |
12.52 |
12.52 |
12.26 |
12.36 |
6652手 |
821万 |
-0.02 |
-0.16% |
2023-08-31 |
12.52 |
12.57 |
12.34 |
12.38 |
8220手 |
1021万 |
-0.14 |
-1.12% |
2023-08-30 |
12.27 |
12.56 |
12.27 |
12.52 |
15392手 |
1919万 |
0.25 |
2.04% |
2023-08-29 |
12.26 |
12.50 |
12.23 |
12.27 |
11802手 |
1456万 |
-0.06 |
-0.49% |
2023-08-28 |
12.48 |
12.56 |
12.10 |
12.33 |
23675手 |
2928万 |
0.45 |
3.79% |
2023-08-25 |
12.19 |
12.19 |
11.76 |
11.88 |
11242手 |
1342万 |
-0.31 |
-2.54% |
2023-08-24 |
12.28 |
12.35 |
12.01 |
12.19 |
6513手 |
792万 |
0.01 |
0.08% |
2023-08-23 |
12.30 |
12.33 |
12.05 |
12.18 |
6769手 |
822万 |
-0.12 |
-0.98% |
2023-08-22 |
12.47 |
12.47 |
12.15 |
12.30 |
11904手 |
1460万 |
-0.10 |
-0.81% |
2023-08-21 |
12.63 |
12.63 |
12.21 |
12.40 |
8829手 |
1093万 |
-0.09 |
-0.72% |
2023-08-18 |
12.66 |
12.85 |
12.49 |
12.49 |
12674手 |
1609万 |
-0.21 |
-1.65% |
2023-08-17 |
12.30 |
12.70 |
12.13 |
12.70 |
20334手 |
2538万 |
0.45 |
3.67% |
2023-08-16 |
12.42 |
12.43 |
12.16 |
12.25 |
12739手 |
1562万 |
-0.17 |
-1.37% |
2023-08-15 |
12.64 |
12.65 |
12.35 |
12.42 |
8487手 |
1056万 |
-0.16 |
-1.27% |
2023-08-14 |
12.65 |
12.78 |
12.50 |
12.58 |
7203手 |
908万 |
-0.07 |
-0.55% |
2023-08-11 |
13.02 |
13.02 |
12.61 |
12.65 |
10853手 |
1375万 |
-0.15 |
-1.17% |
2023-08-10 |
12.69 |
12.86 |
12.62 |
12.80 |
6826手 |
871万 |
0.11 |
0.87% |
2023-08-09 |
13.05 |
13.05 |
12.69 |
12.69 |
6949手 |
889万 |
-0.29 |
-2.23% |
2023-08-08 |
13.14 |
13.14 |
12.90 |
12.98 |
6801手 |
881万 |
-0.08 |
-0.61% |
2023-08-07 |
13.16 |
13.19 |
12.98 |
13.06 |
9317手 |
1213万 |
-0.10 |
-0.76% |
2023-08-04 |
13.55 |
13.58 |
13.06 |
13.16 |
15504手 |
2061万 |
-0.39 |
-2.88% |
2023-08-03 |
13.52 |
13.75 |
13.26 |
13.55 |
24091手 |
3261万 |
0.15 |
1.12% |
2023-08-02 |
13.26 |
13.48 |
13.23 |
13.40 |
14235手 |
1896万 |
0.10 |
0.75% |
2023-08-01 |
13.39 |
13.57 |
13.28 |
13.30 |
7492手 |
1004万 |
-0.09 |
-0.67% |
2023-07-31 |
12.97 |
13.43 |
12.82 |
13.39 |
23918手 |
3155万 |
0.42 |
3.24% |
2023-07-28 |
12.86 |
13.20 |
12.62 |
12.97 |
24078手 |
3121万 |
0.00 |
0.00% |
2023-07-27 |
12.71 |
13.30 |
12.63 |
12.97 |
58112手 |
7555万 |
0.35 |
2.77% |
2023-07-26 |
12.59 |
12.80 |
12.53 |
12.62 |
17586手 |
2222万 |
0.04 |
0.32% |
2023-07-25 |
13.02 |
13.20 |
12.54 |
12.58 |
30163手 |
3847万 |
-0.42 |
-3.23% |
2023-07-24 |
13.08 |
13.08 |
12.91 |
13.00 |
4147手 |
538万 |
-0.06 |
-0.46% |
2023-07-21 |
12.95 |
13.06 |
12.83 |
13.06 |
8202手 |
1061万 |
0.08 |
0.62% |
2023-07-20 |
13.03 |
13.08 |
12.93 |
12.98 |
5718手 |
742万 |
-0.05 |
-0.38% |
2023-07-19 |
13.00 |
13.05 |
12.84 |
13.03 |
8822手 |
1142万 |
-0.01 |
-0.08% |
2023-07-18 |
13.30 |
13.33 |
12.96 |
13.04 |
8391手 |
1095万 |
-0.26 |
-1.96% |
2023-07-17 |
13.65 |
13.65 |
13.27 |
13.30 |
15305手 |
2052万 |
-0.43 |
-3.13% |
2023-07-14 |
13.38 |
14.10 |
13.26 |
13.73 |
53010手 |
7281万 |
0.35 |
2.62% |
2023-07-13 |
13.13 |
13.52 |
13.13 |
13.38 |
10514手 |
1406万 |
0.11 |
0.83% |
2023-07-12 |
13.41 |
13.51 |
13.23 |
13.27 |
7809手 |
1041万 |
-0.08 |
-0.60% |
2023-07-11 |
13.59 |
13.63 |
13.33 |
13.35 |
5992手 |
806万 |
-0.18 |
-1.33% |
2023-07-10 |
13.48 |
13.60 |
13.30 |
13.53 |
11368手 |
1532万 |
-0.02 |
-0.15% |
2023-07-07 |
13.57 |
13.66 |
13.49 |
13.55 |
5449手 |
738万 |
-0.07 |
-0.51% |
2023-07-06 |
13.59 |
13.65 |
13.44 |
13.62 |
12234手 |
1658万 |
0.06 |
0.44% |
2023-07-05 |
13.74 |
14.04 |
13.55 |
13.56 |
11334手 |
1554万 |
-0.06 |
-0.44% |
2023-07-04 |
13.52 |
13.70 |
13.47 |
13.62 |
8487手 |
1152万 |
0.10 |
0.74% |
2023-07-03 |
13.91 |
14.05 |
13.47 |
13.52 |
13514手 |
1844万 |
-0.25 |
-1.82% |
2023-06-30 |
13.21 |
13.95 |
13.21 |
13.77 |
33853手 |
4611万 |
0.47 |
3.53% |
2023-06-29 |
12.82 |
13.66 |
12.82 |
13.30 |
22965手 |
3066万 |
0.49 |
3.83% |
2023-06-28 |
12.80 |
12.81 |
12.37 |
12.81 |
17766手 |
2233万 |
0.04 |
0.31% |
2023-06-27 |
12.30 |
12.99 |
12.28 |
12.77 |
19973手 |
2512万 |
0.47 |
3.82% |
2023-06-26 |
12.83 |
12.83 |
12.27 |
12.30 |
22473手 |
2808万 |
-0.54 |
-4.21% |
2023-06-21 |
12.85 |
13.01 |
12.66 |
12.84 |
18180手 |
2347万 |
-0.01 |
-0.08% |
2023-06-20 |
13.07 |
13.12 |
12.82 |
12.85 |
20788手 |
2696万 |
-0.29 |
-2.21% |
2023-06-19 |
13.29 |
13.40 |
12.91 |
13.14 |
20744手 |
2716万 |
-0.16 |
-1.20% |
2023-06-16 |
13.26 |
13.53 |
13.21 |
13.30 |
10628手 |
1424万 |
3.80 |
40.00% |