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 |
2023-12-08 |
69.85 |
71.96 |
69.71 |
70.91 |
26817手 |
19084万 |
1.01 |
1.45% |
2023-12-07 |
69.99 |
70.50 |
69.42 |
69.90 |
14627手 |
10234万 |
-0.05 |
-0.07% |
2023-12-06 |
70.40 |
70.88 |
69.70 |
69.95 |
20806手 |
14594万 |
-0.45 |
-0.64% |
2023-12-05 |
72.57 |
72.57 |
70.39 |
70.40 |
23120手 |
16424万 |
-2.25 |
-3.10% |
2023-12-04 |
73.00 |
73.46 |
72.32 |
72.65 |
13913手 |
10134万 |
-0.08 |
-0.11% |
2023-12-01 |
73.09 |
73.15 |
71.99 |
72.73 |
17434手 |
12624万 |
-0.36 |
-0.49% |
2023-11-30 |
73.45 |
73.65 |
72.34 |
73.09 |
12244手 |
8929万 |
-0.41 |
-0.56% |
2023-11-29 |
73.83 |
74.69 |
73.30 |
73.50 |
14364手 |
10621万 |
-0.33 |
-0.45% |
2023-11-28 |
73.40 |
74.47 |
73.15 |
73.83 |
16317手 |
12039万 |
0.35 |
0.48% |
2023-11-27 |
72.87 |
73.88 |
72.35 |
73.48 |
17652手 |
12899万 |
0.60 |
0.82% |
2023-11-24 |
74.27 |
74.37 |
72.79 |
72.88 |
19947手 |
14587万 |
-1.20 |
-1.62% |
2023-11-23 |
73.86 |
74.51 |
73.51 |
74.08 |
16793手 |
12429万 |
0.22 |
0.30% |
2023-11-22 |
75.27 |
75.27 |
73.73 |
73.86 |
30614手 |
22759万 |
-1.51 |
-2.00% |
2023-11-21 |
76.81 |
77.06 |
75.30 |
75.37 |
28009手 |
21259万 |
-1.71 |
-2.22% |
2023-11-20 |
76.14 |
77.95 |
75.90 |
77.08 |
33864手 |
26113万 |
0.93 |
1.22% |
2023-11-17 |
76.00 |
76.98 |
75.65 |
76.15 |
21950手 |
16724万 |
-0.15 |
-0.20% |
2023-11-16 |
75.37 |
77.23 |
75.32 |
76.30 |
40037手 |
30546万 |
0.55 |
0.73% |
2023-11-15 |
75.90 |
76.00 |
74.90 |
75.75 |
32882手 |
24814万 |
0.70 |
0.93% |
2023-11-14 |
74.00 |
75.10 |
73.71 |
75.05 |
26103手 |
19516万 |
1.08 |
1.46% |
2023-11-13 |
74.60 |
75.17 |
73.49 |
73.97 |
27640手 |
20492万 |
-0.24 |
-0.32% |
2023-11-10 |
74.10 |
74.88 |
73.90 |
74.21 |
20215手 |
15018万 |
-0.29 |
-0.39% |
2023-11-09 |
74.88 |
75.35 |
74.20 |
74.50 |
23911手 |
17853万 |
-0.37 |
-0.49% |
2023-11-08 |
74.77 |
75.35 |
74.13 |
74.87 |
31512手 |
23598万 |
0.00 |
0.00% |
2023-11-07 |
74.50 |
75.08 |
73.99 |
74.87 |
30329手 |
22623万 |
-0.09 |
-0.12% |
2023-11-06 |
71.49 |
75.36 |
71.31 |
74.96 |
78640手 |
58245万 |
4.30 |
6.08% |
2023-11-03 |
68.91 |
70.97 |
68.82 |
70.66 |
36558手 |
25681万 |
1.85 |
2.69% |
2023-11-02 |
69.84 |
70.14 |
68.70 |
68.81 |
22394手 |
15546万 |
-0.74 |
-1.06% |
2023-11-01 |
69.56 |
70.10 |
69.02 |
69.55 |
20700手 |
14394万 |
-0.01 |
-0.01% |
2023-10-31 |
69.94 |
70.28 |
68.88 |
69.56 |
26081手 |
18094万 |
-0.20 |
-0.29% |
2023-10-30 |
68.32 |
70.25 |
67.68 |
69.76 |
63092手 |
43644万 |
1.08 |
1.57% |
2023-10-27 |
65.32 |
71.03 |
64.62 |
68.68 |
97173手 |
67003万 |
4.11 |
6.37% |
2023-10-26 |
64.02 |
64.73 |
63.49 |
64.57 |
13640手 |
8749万 |
0.04 |
0.06% |
2023-10-25 |
64.97 |
65.40 |
64.32 |
64.53 |
16723手 |
10825万 |
0.08 |
0.12% |
2023-10-24 |
63.55 |
64.91 |
62.51 |
64.45 |
19113手 |
12215万 |
1.60 |
2.55% |
2023-10-23 |
64.22 |
64.49 |
62.51 |
62.85 |
17311手 |
10938万 |
-1.66 |
-2.57% |
2023-10-20 |
66.13 |
66.66 |
64.36 |
64.51 |
22779手 |
14834万 |
-1.84 |
-2.77% |
2023-10-19 |
66.57 |
68.25 |
66.15 |
66.35 |
17047手 |
11428万 |
-0.33 |
-0.49% |
2023-10-18 |
67.78 |
68.01 |
66.61 |
66.68 |
16225手 |
10892万 |
-1.13 |
-1.67% |
2023-10-17 |
68.20 |
68.53 |
67.21 |
67.81 |
15166手 |
10276万 |
-0.12 |
-0.18% |
2023-10-16 |
69.83 |
69.99 |
67.60 |
67.93 |
25171手 |
17196万 |
-1.89 |
-2.71% |
2023-10-13 |
68.67 |
70.43 |
68.50 |
69.82 |
37176手 |
25918万 |
0.81 |
1.17% |
2023-10-12 |
68.20 |
69.50 |
68.19 |
69.01 |
38965手 |
26898万 |
1.02 |
1.50% |
2023-10-11 |
67.71 |
68.48 |
67.15 |
67.99 |
21366手 |
14507万 |
0.40 |
0.59% |
2023-10-10 |
67.46 |
68.15 |
67.00 |
67.59 |
18137手 |
12247万 |
0.35 |
0.52% |
2023-10-09 |
66.53 |
67.83 |
66.01 |
67.24 |
28071手 |
18751万 |
0.67 |
1.01% |
2023-09-28 |
65.55 |
66.93 |
65.28 |
66.57 |
18700手 |
12385万 |
1.30 |
1.99% |
2023-09-27 |
65.40 |
66.08 |
65.09 |
65.27 |
15836手 |
10366万 |
-0.11 |
-0.17% |
2023-09-26 |
66.63 |
66.81 |
65.32 |
65.38 |
19418手 |
12805万 |
-1.22 |
-1.83% |
2023-09-25 |
67.30 |
67.48 |
66.42 |
66.60 |
14699手 |
9809万 |
-0.63 |
-0.94% |
2023-09-22 |
65.47 |
67.43 |
65.21 |
67.23 |
26196手 |
17488万 |
1.76 |
2.69% |
2023-09-21 |
65.65 |
66.30 |
65.47 |
65.47 |
13468手 |
8857万 |
-0.19 |
-0.29% |
2023-09-20 |
66.21 |
66.77 |
65.52 |
65.66 |
13096手 |
8639万 |
-0.57 |
-0.86% |
2023-09-19 |
67.29 |
67.40 |
65.88 |
66.23 |
22145手 |
14695万 |
-1.11 |
-1.65% |
2023-09-18 |
66.97 |
68.00 |
66.40 |
67.34 |
15936手 |
10737万 |
0.09 |
0.13% |
2023-09-15 |
67.90 |
68.55 |
66.81 |
67.25 |
16597手 |
11202万 |
-0.25 |
-0.37% |
2023-09-14 |
67.57 |
67.79 |
67.13 |
67.50 |
16086手 |
10849万 |
-0.08 |
-0.12% |
2023-09-13 |
68.50 |
68.75 |
66.81 |
67.58 |
21658手 |
14612万 |
-1.17 |
-1.70% |
2023-09-12 |
68.50 |
69.43 |
68.24 |
68.75 |
17418手 |
11976万 |
0.17 |
0.25% |
2023-09-11 |
68.41 |
69.15 |
67.41 |
68.58 |
19312手 |
13225万 |
0.40 |
0.59% |
2023-09-08 |
67.21 |
68.42 |
67.13 |
68.18 |
16415手 |
11151万 |
0.67 |
0.99% |
2023-09-07 |
68.70 |
68.90 |
67.50 |
67.51 |
23740手 |
16156万 |
-1.51 |
-2.19% |
2023-09-06 |
67.69 |
69.39 |
67.23 |
69.02 |
32598手 |
22287万 |
1.00 |
1.47% |
2023-09-05 |
67.30 |
68.35 |
67.12 |
68.02 |
28480手 |
19330万 |
0.63 |
0.94% |
2023-09-04 |
66.24 |
67.39 |
65.77 |
67.39 |
34403手 |
22915万 |
1.43 |
2.17% |
2023-09-01 |
66.91 |
67.00 |
65.38 |
65.96 |
19494手 |
12884万 |
-0.21 |
-0.32% |
2023-08-31 |
65.82 |
66.72 |
65.05 |
66.17 |
25271手 |
16699万 |
0.28 |
0.42% |
2023-08-30 |
64.96 |
67.10 |
64.71 |
65.89 |
42473手 |
28034万 |
1.79 |
2.79% |
2023-08-29 |
62.90 |
64.67 |
62.61 |
64.10 |
30901手 |
19725万 |
1.20 |
1.91% |
2023-08-28 |
66.56 |
66.88 |
62.70 |
62.90 |
33549手 |
21601万 |
0.07 |
0.11% |
2023-08-25 |
63.60 |
63.72 |
62.51 |
62.83 |
32914手 |
20725万 |
-0.88 |
-1.38% |
2023-08-24 |
63.49 |
64.64 |
62.65 |
63.71 |
36552手 |
23297万 |
1.57 |
2.53% |
2023-08-23 |
64.10 |
64.44 |
62.00 |
62.14 |
47359手 |
29704万 |
-1.65 |
-2.59% |
2023-08-22 |
65.92 |
66.77 |
61.19 |
63.79 |
96596手 |
61065万 |
-2.12 |
-3.22% |
2023-08-21 |
71.30 |
71.53 |
65.57 |
65.91 |
74889手 |
50673万 |
-5.49 |
-7.69% |
2023-08-18 |
72.93 |
73.00 |
71.40 |
71.40 |
14791手 |
10639万 |
-1.22 |
-1.68% |
2023-08-17 |
72.01 |
72.80 |
71.04 |
72.62 |
15945手 |
11494万 |
0.42 |
0.58% |
2023-08-16 |
72.95 |
73.38 |
72.15 |
72.20 |
15675手 |
11388万 |
-1.17 |
-1.59% |
2023-08-15 |
73.40 |
74.50 |
72.63 |
73.37 |
22097手 |
16222万 |
-0.36 |
-0.49% |
2023-08-14 |
73.16 |
74.01 |
72.85 |
73.73 |
18685手 |
13707万 |
-0.34 |
-0.46% |
2023-08-11 |
75.37 |
75.79 |
73.93 |
74.07 |
20812手 |
15531万 |
-1.44 |
-1.91% |
2023-08-10 |
75.96 |
76.19 |
74.98 |
75.51 |
16041手 |
12107万 |
-0.19 |
-0.25% |
2023-08-09 |
76.64 |
77.08 |
75.60 |
75.70 |
21070手 |
16053万 |
-1.42 |
-1.84% |
2023-08-08 |
77.33 |
77.65 |
76.80 |
77.12 |
12667手 |
9760万 |
-0.24 |
-0.31% |
2023-08-07 |
77.33 |
77.99 |
77.07 |
77.36 |
13101手 |
10129万 |
-0.29 |
-0.37% |
2023-08-04 |
77.23 |
78.20 |
76.90 |
77.65 |
17931手 |
13910万 |
0.43 |
0.56% |
2023-08-03 |
77.05 |
77.97 |
76.71 |
77.22 |
18894手 |
14600万 |
-0.41 |
-0.53% |
2023-08-02 |
75.14 |
77.68 |
75.14 |
77.63 |
42380手 |
32551万 |
2.04 |
2.70% |
2023-08-01 |
76.88 |
76.88 |
74.92 |
75.59 |
37980手 |
28704万 |
-0.94 |
-1.23% |
2023-07-31 |
76.75 |
77.42 |
75.76 |
76.53 |
36865手 |
28261万 |
-0.30 |
-0.39% |
2023-07-28 |
76.50 |
77.19 |
75.30 |
76.83 |
24054手 |
18358万 |
0.32 |
0.42% |
2023-07-27 |
77.69 |
78.00 |
76.50 |
76.51 |
30088手 |
23173万 |
-1.40 |
-1.80% |
2023-07-26 |
79.57 |
79.57 |
77.66 |
77.91 |
29451手 |
23034万 |
-1.84 |
-2.31% |
2023-07-25 |
78.90 |
80.35 |
78.00 |
79.75 |
34523手 |
27388万 |
2.17 |
2.80% |
2023-07-24 |
76.66 |
79.77 |
76.21 |
77.58 |
27273手 |
21323万 |
0.92 |
1.20% |
2023-07-21 |
76.82 |
77.77 |
76.50 |
76.66 |
18342手 |
14141万 |
-0.12 |
-0.16% |
2023-07-20 |
80.65 |
80.75 |
76.68 |
76.78 |
42387手 |
33044万 |
-2.92 |
-3.66% |
2023-07-19 |
80.76 |
81.84 |
79.50 |
79.70 |
32194手 |
25869万 |
-1.05 |
-1.30% |
2023-07-18 |
80.18 |
83.58 |
80.16 |
80.75 |
52069手 |
42594万 |
0.41 |
0.51% |
2023-07-17 |
79.49 |
82.03 |
79.35 |
80.34 |
42210手 |
34138万 |
0.44 |
0.55% |
2023-07-14 |
78.99 |
80.44 |
78.34 |
79.90 |
42503手 |
33868万 |
0.89 |
1.13% |
2023-07-13 |
76.65 |
79.46 |
76.65 |
79.01 |
41289手 |
32450万 |
2.36 |
3.08% |
2023-07-12 |
77.85 |
78.05 |
76.50 |
76.65 |
27830手 |
21514万 |
-1.23 |
-1.58% |
2023-07-11 |
76.60 |
78.47 |
76.44 |
77.88 |
34031手 |
26390万 |
1.08 |
1.41% |
2023-07-10 |
75.66 |
76.82 |
75.37 |
76.80 |
39043手 |
29792万 |
1.12 |
1.48% |
2023-07-07 |
76.20 |
76.61 |
73.78 |
75.68 |
46665手 |
35102万 |
-0.90 |
-1.18% |
2023-07-06 |
74.80 |
78.30 |
74.12 |
76.58 |
51615手 |
39605万 |
1.68 |
2.24% |
2023-07-05 |
76.10 |
76.69 |
74.82 |
74.90 |
26254手 |
19852万 |
-1.14 |
-1.50% |
2023-07-04 |
75.28 |
76.90 |
74.84 |
76.04 |
35494手 |
27048万 |
0.48 |
0.64% |
2023-07-03 |
75.60 |
77.00 |
75.27 |
75.56 |
26841手 |
20334万 |
0.19 |
0.25% |
2023-06-30 |
73.78 |
76.20 |
73.75 |
75.37 |
35901手 |
27074万 |
1.51 |
2.04% |
2023-06-29 |
73.96 |
74.56 |
73.60 |
73.86 |
20676手 |
15308万 |
-0.15 |
-0.20% |
2023-06-28 |
75.50 |
75.51 |
73.25 |
74.01 |
25356手 |
18768万 |
-1.49 |
-1.97% |
2023-06-27 |
74.86 |
75.95 |
74.68 |
75.50 |
17134手 |
12901万 |
0.71 |
0.95% |
2023-06-26 |
76.78 |
76.96 |
74.68 |
74.79 |
26785手 |
20205万 |
-2.74 |
-3.53% |
2023-06-21 |
79.19 |
79.19 |
77.53 |
77.53 |
28156手 |
21973万 |
-1.95 |
-2.45% |
2023-06-20 |
79.62 |
81.10 |
78.89 |
79.48 |
26051手 |
20752万 |
-0.29 |
-0.36% |
2023-06-19 |
79.24 |
80.30 |
78.31 |
79.77 |
26881手 |
21378万 |
0.30 |
0.38% |
2023-06-16 |
78.68 |
79.62 |
77.85 |
79.47 |
30941手 |
24386万 |
-12.53 |
-13.62% |