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 |
2023-09-26 |
49.20 |
49.45 |
48.36 |
48.60 |
103129手 |
50283万 |
-0.61 |
-1.24% |
2023-09-25 |
48.77 |
49.98 |
48.51 |
49.21 |
177698手 |
87784万 |
0.18 |
0.37% |
2023-09-22 |
47.20 |
49.49 |
46.85 |
49.03 |
201322手 |
97503万 |
1.81 |
3.83% |
2023-09-21 |
47.67 |
47.94 |
46.95 |
47.22 |
104475手 |
49511万 |
-0.72 |
-1.50% |
2023-09-20 |
46.44 |
48.29 |
45.94 |
47.94 |
216388手 |
102720万 |
1.27 |
2.72% |
2023-09-19 |
46.36 |
47.07 |
46.04 |
46.67 |
125275手 |
58311万 |
0.11 |
0.24% |
2023-09-18 |
45.68 |
46.76 |
45.24 |
46.56 |
127010手 |
58612万 |
0.96 |
2.10% |
2023-09-15 |
45.43 |
46.35 |
45.05 |
45.60 |
106202手 |
48543万 |
0.27 |
0.60% |
2023-09-14 |
46.06 |
46.29 |
44.96 |
45.33 |
99416手 |
45120万 |
-0.85 |
-1.84% |
2023-09-13 |
45.76 |
46.88 |
45.63 |
46.18 |
123608手 |
57225万 |
0.38 |
0.83% |
2023-09-12 |
46.00 |
46.25 |
45.56 |
45.80 |
74985手 |
34402万 |
-0.38 |
-0.82% |
2023-09-11 |
46.48 |
47.47 |
45.68 |
46.18 |
160831手 |
74674万 |
-0.08 |
-0.17% |
2023-09-08 |
45.73 |
46.55 |
45.29 |
46.26 |
106864手 |
49068万 |
0.18 |
0.39% |
2023-09-07 |
45.50 |
47.50 |
45.40 |
46.08 |
162074手 |
75390万 |
0.33 |
0.72% |
2023-09-06 |
46.00 |
47.69 |
45.60 |
45.75 |
206492手 |
96201万 |
-0.29 |
-0.63% |
2023-09-05 |
44.08 |
46.09 |
43.81 |
46.04 |
198400手 |
90089万 |
1.80 |
4.07% |
2023-09-04 |
43.50 |
44.58 |
43.40 |
44.24 |
80965手 |
35667万 |
0.74 |
1.70% |
2023-09-01 |
44.50 |
44.87 |
43.45 |
43.50 |
92910手 |
40821万 |
-0.70 |
-1.58% |
2023-08-31 |
45.12 |
45.15 |
44.15 |
44.20 |
86432手 |
38423万 |
-0.90 |
-2.00% |
2023-08-30 |
45.31 |
45.59 |
44.73 |
45.10 |
77281手 |
34834万 |
-0.13 |
-0.29% |
2023-08-29 |
43.23 |
45.78 |
42.89 |
45.23 |
174532手 |
78334万 |
2.02 |
4.67% |
2023-08-28 |
44.69 |
45.50 |
42.80 |
43.21 |
132165手 |
57853万 |
0.82 |
1.93% |
2023-08-25 |
42.30 |
43.20 |
41.90 |
42.39 |
91208手 |
38540万 |
-0.46 |
-1.07% |
2023-08-24 |
42.99 |
43.56 |
42.28 |
42.85 |
82368手 |
35370万 |
-0.22 |
-0.51% |
2023-08-23 |
43.78 |
43.83 |
42.81 |
43.07 |
84118手 |
36309万 |
-0.71 |
-1.62% |
2023-08-22 |
45.63 |
45.75 |
41.56 |
43.78 |
215609手 |
92613万 |
-1.92 |
-4.20% |
2023-08-21 |
44.90 |
46.44 |
44.61 |
45.70 |
123386手 |
56473万 |
0.91 |
2.03% |
2023-08-18 |
45.16 |
45.80 |
44.77 |
44.79 |
63728手 |
28780万 |
-0.38 |
-0.84% |
2023-08-17 |
44.40 |
45.35 |
44.21 |
45.17 |
85030手 |
38272万 |
0.56 |
1.25% |
2023-08-16 |
44.02 |
45.35 |
43.90 |
44.61 |
86645手 |
38868万 |
0.47 |
1.06% |
2023-08-15 |
44.50 |
44.66 |
43.61 |
44.14 |
83467手 |
36701万 |
-0.53 |
-1.19% |
2023-08-14 |
44.15 |
44.75 |
44.10 |
44.67 |
71488手 |
31790万 |
-0.08 |
-0.18% |
2023-08-11 |
45.82 |
45.93 |
44.66 |
44.75 |
66785手 |
30171万 |
-1.02 |
-2.23% |
2023-08-10 |
45.40 |
46.18 |
45.00 |
45.77 |
77113手 |
35087万 |
0.16 |
0.35% |
2023-08-09 |
44.30 |
46.50 |
44.28 |
45.61 |
175895手 |
80139万 |
1.08 |
2.42% |
2023-08-08 |
44.99 |
44.99 |
44.39 |
44.53 |
96503手 |
43044万 |
-0.18 |
-0.40% |
2023-08-07 |
46.50 |
46.66 |
44.47 |
44.71 |
217986手 |
98052万 |
-2.06 |
-4.41% |
2023-08-04 |
47.30 |
47.50 |
46.62 |
46.77 |
91883手 |
43129万 |
-0.40 |
-0.85% |
2023-08-03 |
46.02 |
47.55 |
46.02 |
47.17 |
136464手 |
63973万 |
0.99 |
2.14% |
2023-08-02 |
46.68 |
46.99 |
46.00 |
46.18 |
99300手 |
46025万 |
-0.54 |
-1.16% |
2023-08-01 |
46.30 |
47.87 |
45.71 |
46.72 |
174758手 |
81868万 |
0.02 |
0.04% |
2023-07-31 |
49.01 |
49.32 |
45.88 |
46.70 |
414945手 |
195671万 |
-3.10 |
-6.22% |
2023-07-28 |
49.48 |
49.94 |
48.50 |
49.80 |
153499手 |
75619万 |
-0.03 |
-0.06% |
2023-07-27 |
48.38 |
50.80 |
48.32 |
49.83 |
248903手 |
123418万 |
1.23 |
2.53% |
2023-07-26 |
46.51 |
49.24 |
46.11 |
48.60 |
236186手 |
114168万 |
1.91 |
4.09% |
2023-07-25 |
46.82 |
47.08 |
46.09 |
46.69 |
103763手 |
48269万 |
0.20 |
0.43% |
2023-07-24 |
46.48 |
47.78 |
46.00 |
46.49 |
142934手 |
66866万 |
0.01 |
0.02% |
2023-07-21 |
45.51 |
47.86 |
45.51 |
46.48 |
178989手 |
83994万 |
1.03 |
2.27% |
2023-07-20 |
46.06 |
46.46 |
45.38 |
45.45 |
63508手 |
29102万 |
-0.43 |
-0.94% |
2023-07-19 |
45.71 |
46.24 |
45.41 |
45.88 |
58238手 |
26694万 |
-0.17 |
-0.37% |
2023-07-18 |
45.50 |
46.21 |
45.08 |
46.05 |
66820手 |
30557万 |
0.48 |
1.05% |
2023-07-17 |
45.62 |
45.85 |
45.20 |
45.57 |
68998手 |
31396万 |
-0.34 |
-0.74% |
2023-07-14 |
46.08 |
46.35 |
45.70 |
45.91 |
91797手 |
42251万 |
-0.09 |
-0.20% |
2023-07-13 |
44.77 |
46.34 |
44.77 |
46.00 |
167666手 |
76912万 |
1.24 |
2.77% |
2023-07-12 |
44.29 |
45.55 |
44.09 |
44.76 |
111284手 |
49972万 |
0.26 |
0.58% |
2023-07-11 |
44.10 |
44.80 |
43.82 |
44.50 |
101887手 |
45227万 |
0.40 |
0.91% |
2023-07-10 |
42.00 |
45.14 |
42.00 |
44.10 |
237811手 |
104928万 |
2.28 |
5.45% |
2023-07-07 |
42.50 |
42.70 |
41.80 |
41.82 |
79299手 |
33400万 |
-0.90 |
-2.11% |
2023-07-06 |
43.56 |
43.75 |
42.55 |
42.72 |
88791手 |
38194万 |
-0.95 |
-2.17% |
2023-07-05 |
44.14 |
44.36 |
43.56 |
43.67 |
64416手 |
28200万 |
-0.70 |
-1.58% |
2023-07-04 |
44.39 |
44.78 |
43.36 |
44.37 |
110859手 |
48702万 |
-0.12 |
-0.27% |
2023-07-03 |
44.22 |
44.93 |
43.90 |
44.49 |
100296手 |
44602万 |
0.29 |
0.66% |
2023-06-30 |
42.61 |
44.92 |
42.50 |
44.20 |
173221手 |
76533万 |
1.52 |
3.56% |
2023-06-29 |
43.84 |
44.00 |
42.62 |
42.68 |
114004手 |
49098万 |
-1.17 |
-2.67% |
2023-06-28 |
44.01 |
44.30 |
43.36 |
43.85 |
70121手 |
30696万 |
-0.30 |
-0.68% |
2023-06-27 |
44.39 |
45.00 |
43.75 |
44.15 |
64198手 |
28418万 |
-0.08 |
-0.18% |
2023-06-26 |
44.01 |
44.91 |
43.70 |
44.23 |
77153手 |
34073万 |
-0.25 |
-0.56% |
2023-06-21 |
44.81 |
45.20 |
44.09 |
44.48 |
100170手 |
44624万 |
-0.65 |
-1.44% |
2023-06-20 |
45.25 |
46.00 |
44.93 |
45.13 |
87345手 |
39534万 |
-0.45 |
-0.99% |
2023-06-19 |
45.90 |
46.61 |
45.40 |
45.58 |
114853手 |
52611万 |
-0.66 |
-1.43% |
2023-06-16 |
45.50 |
46.33 |
44.84 |
46.24 |
171425手 |
78484万 |
-52.66 |
-53.25% |