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 |
2023-09-28 |
34.82 |
35.24 |
34.67 |
34.96 |
33815手 |
11833万 |
0.16 |
0.46% |
2023-09-27 |
34.54 |
35.35 |
34.52 |
34.80 |
34110手 |
11887万 |
0.27 |
0.78% |
2023-09-26 |
34.89 |
35.02 |
34.53 |
34.53 |
25187手 |
8741万 |
-0.43 |
-1.23% |
2023-09-25 |
35.10 |
35.49 |
34.76 |
34.96 |
37350手 |
13061万 |
-0.39 |
-1.10% |
2023-09-22 |
34.70 |
35.49 |
34.63 |
35.35 |
46114手 |
16204万 |
0.62 |
1.78% |
2023-09-21 |
34.53 |
34.97 |
34.40 |
34.73 |
36932手 |
12812万 |
0.07 |
0.20% |
2023-09-20 |
34.81 |
35.39 |
34.63 |
34.66 |
42064手 |
14656万 |
-0.54 |
-1.53% |
2023-09-19 |
35.35 |
35.53 |
34.80 |
35.20 |
41307手 |
14530万 |
-0.33 |
-0.93% |
2023-09-18 |
35.68 |
36.10 |
35.39 |
35.53 |
37597手 |
13417万 |
-0.29 |
-0.81% |
2023-09-15 |
35.69 |
36.75 |
35.15 |
35.82 |
56890手 |
20431万 |
0.24 |
0.68% |
2023-09-14 |
36.15 |
36.15 |
35.34 |
35.58 |
43353手 |
15442万 |
-0.53 |
-1.47% |
2023-09-13 |
36.30 |
36.55 |
35.64 |
36.11 |
50290手 |
18128万 |
-0.33 |
-0.91% |
2023-09-12 |
36.50 |
36.84 |
36.32 |
36.44 |
41595手 |
15178万 |
-0.18 |
-0.49% |
2023-09-11 |
36.46 |
36.89 |
36.31 |
36.62 |
53971手 |
19761万 |
0.02 |
0.06% |
2023-09-08 |
36.13 |
36.94 |
36.09 |
36.60 |
46801手 |
17144万 |
0.15 |
0.41% |
2023-09-07 |
37.10 |
37.28 |
36.31 |
36.45 |
78779手 |
28951万 |
-0.94 |
-2.51% |
2023-09-06 |
36.04 |
37.56 |
36.01 |
37.39 |
103831手 |
38391万 |
0.99 |
2.72% |
2023-09-05 |
36.13 |
36.90 |
36.05 |
36.40 |
87657手 |
32026万 |
0.27 |
0.75% |
2023-09-04 |
35.84 |
36.13 |
35.39 |
36.13 |
64655手 |
23172万 |
0.39 |
1.09% |
2023-09-01 |
35.77 |
36.06 |
35.35 |
35.74 |
47726手 |
17017万 |
0.02 |
0.06% |
2023-08-31 |
35.55 |
36.28 |
35.23 |
35.72 |
74496手 |
26640万 |
0.10 |
0.28% |
2023-08-30 |
35.10 |
36.28 |
35.10 |
35.62 |
115171手 |
41148万 |
0.56 |
1.60% |
2023-08-29 |
33.00 |
35.12 |
33.00 |
35.06 |
123449手 |
42481万 |
1.79 |
5.38% |
2023-08-28 |
35.50 |
35.50 |
33.19 |
33.27 |
91577手 |
31087万 |
0.34 |
1.03% |
2023-08-25 |
33.10 |
33.29 |
32.63 |
32.93 |
62070手 |
20447万 |
-0.55 |
-1.64% |
2023-08-24 |
32.86 |
34.15 |
32.56 |
33.48 |
92596手 |
30896万 |
0.69 |
2.10% |
2023-08-23 |
33.79 |
33.80 |
32.77 |
32.79 |
81098手 |
26879万 |
-1.17 |
-3.44% |
2023-08-22 |
34.06 |
34.50 |
33.21 |
33.96 |
92514手 |
31270万 |
-0.10 |
-0.29% |
2023-08-21 |
34.97 |
35.26 |
33.96 |
34.06 |
115445手 |
39766万 |
-0.94 |
-2.69% |
2023-08-18 |
37.18 |
37.38 |
34.18 |
35.00 |
233588手 |
82015万 |
-2.23 |
-5.99% |
2023-08-17 |
37.07 |
37.69 |
36.50 |
37.23 |
45249手 |
16792万 |
0.10 |
0.27% |
2023-08-16 |
39.63 |
39.84 |
37.00 |
37.13 |
93936手 |
35722万 |
-2.54 |
-6.40% |
2023-08-15 |
40.79 |
40.88 |
39.51 |
39.67 |
45046手 |
17973万 |
-0.99 |
-2.44% |
2023-08-14 |
40.38 |
41.03 |
40.15 |
40.66 |
35931手 |
14567万 |
-0.12 |
-0.29% |
2023-08-11 |
41.62 |
41.68 |
40.78 |
40.78 |
26726手 |
10979万 |
-0.77 |
-1.85% |
2023-08-10 |
41.61 |
41.88 |
41.22 |
41.55 |
23301手 |
9682万 |
-0.01 |
-0.02% |
2023-08-09 |
41.07 |
41.58 |
41.07 |
41.56 |
26209手 |
10852万 |
0.17 |
0.41% |
2023-08-08 |
42.15 |
42.35 |
41.24 |
41.39 |
48895手 |
20366万 |
-0.77 |
-1.83% |
2023-08-07 |
42.70 |
42.85 |
41.81 |
42.16 |
48000手 |
20227万 |
-0.69 |
-1.61% |
2023-08-04 |
42.93 |
43.28 |
42.48 |
42.85 |
49028手 |
21012万 |
-0.06 |
-0.14% |
2023-08-03 |
42.90 |
43.11 |
42.30 |
42.91 |
48730手 |
20825万 |
-0.29 |
-0.67% |
2023-08-02 |
42.69 |
43.76 |
42.69 |
43.20 |
79041手 |
34278万 |
0.52 |
1.22% |
2023-08-01 |
43.37 |
43.45 |
42.32 |
42.68 |
56712手 |
24298万 |
-0.25 |
-0.58% |
2023-07-31 |
42.28 |
43.00 |
42.09 |
42.93 |
58443手 |
24927万 |
0.77 |
1.83% |
2023-07-28 |
41.70 |
42.25 |
41.21 |
42.16 |
54054手 |
22550万 |
-0.04 |
-0.10% |
2023-07-27 |
41.68 |
43.49 |
41.68 |
42.20 |
71822手 |
30501万 |
0.47 |
1.13% |
2023-07-26 |
41.83 |
42.18 |
41.58 |
41.73 |
30134手 |
12612万 |
-0.04 |
-0.10% |
2023-07-25 |
41.30 |
42.25 |
41.20 |
41.77 |
41155手 |
17157万 |
0.89 |
2.18% |
2023-07-24 |
41.25 |
41.38 |
40.81 |
40.88 |
32594手 |
13367万 |
-0.42 |
-1.02% |
2023-07-21 |
41.60 |
42.23 |
41.11 |
41.30 |
42977手 |
17879万 |
-0.37 |
-0.89% |
2023-07-20 |
43.11 |
43.30 |
41.60 |
41.67 |
66602手 |
28182万 |
-1.41 |
-3.27% |
2023-07-19 |
43.03 |
43.88 |
42.80 |
43.08 |
45047手 |
19407万 |
-0.22 |
-0.51% |
2023-07-18 |
43.20 |
44.23 |
43.03 |
43.30 |
75373手 |
32920万 |
0.32 |
0.74% |
2023-07-17 |
43.21 |
43.28 |
42.67 |
42.98 |
54172手 |
23249万 |
-0.68 |
-1.56% |
2023-07-14 |
44.62 |
44.98 |
43.63 |
43.66 |
84307手 |
37137万 |
-0.52 |
-1.18% |
2023-07-13 |
43.30 |
44.30 |
43.30 |
44.18 |
104283手 |
45846万 |
1.19 |
2.77% |
2023-07-12 |
43.50 |
44.14 |
42.89 |
42.99 |
73304手 |
31820万 |
-0.82 |
-1.87% |
2023-07-11 |
42.83 |
44.25 |
42.83 |
43.81 |
86585手 |
37852万 |
0.75 |
1.74% |
2023-07-10 |
42.90 |
43.86 |
42.78 |
43.06 |
75951手 |
32772万 |
0.19 |
0.44% |
2023-07-07 |
43.80 |
44.18 |
42.59 |
42.87 |
101082手 |
43625万 |
-1.51 |
-3.40% |
2023-07-06 |
43.89 |
45.93 |
43.43 |
44.38 |
150520手 |
67358万 |
0.64 |
1.46% |
2023-07-05 |
44.80 |
45.15 |
43.48 |
43.74 |
156623手 |
69402万 |
-0.96 |
-2.15% |
2023-07-04 |
41.39 |
46.70 |
41.22 |
44.70 |
275755手 |
121899万 |
3.71 |
9.05% |
2023-07-03 |
40.55 |
41.50 |
40.54 |
40.99 |
52616手 |
21613万 |
0.42 |
1.03% |
2023-06-30 |
40.01 |
40.85 |
39.82 |
40.57 |
47793手 |
19346万 |
0.53 |
1.32% |
2023-06-29 |
39.94 |
40.88 |
39.80 |
40.04 |
44182手 |
17825万 |
0.05 |
0.12% |
2023-06-28 |
40.80 |
40.83 |
39.68 |
39.99 |
50733手 |
20314万 |
-0.71 |
-1.74% |
2023-06-27 |
40.87 |
41.29 |
40.41 |
40.70 |
42359手 |
17260万 |
-0.26 |
-0.64% |
2023-06-26 |
40.38 |
41.69 |
40.01 |
40.96 |
62027手 |
25259万 |
0.13 |
0.32% |
2023-06-21 |
42.23 |
42.41 |
40.83 |
40.83 |
76591手 |
31707万 |
-1.61 |
-3.79% |
2023-06-20 |
42.11 |
42.90 |
42.03 |
42.44 |
65982手 |
28066万 |
0.15 |
0.35% |
2023-06-19 |
42.20 |
42.80 |
42.10 |
42.29 |
55705手 |
23646万 |
-0.13 |
-0.31% |
2023-06-16 |
42.10 |
42.83 |
41.75 |
42.42 |
68340手 |
28900万 |
-26.88 |
-38.79% |