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 |
29.55 |
30.02 |
29.51 |
29.74 |
19070手 |
5680万 |
0.19 |
0.64% |
2023-09-27 |
29.32 |
30.10 |
29.21 |
29.55 |
23461手 |
6964万 |
0.25 |
0.85% |
2023-09-26 |
29.80 |
29.85 |
29.28 |
29.30 |
22702手 |
6700万 |
-0.56 |
-1.88% |
2023-09-25 |
30.35 |
30.36 |
29.68 |
29.86 |
24044手 |
7191万 |
-0.49 |
-1.61% |
2023-09-22 |
29.90 |
30.69 |
29.75 |
30.35 |
22862手 |
6886万 |
0.38 |
1.27% |
2023-09-21 |
30.30 |
30.48 |
29.92 |
29.97 |
22631手 |
6822万 |
-0.39 |
-1.28% |
2023-09-20 |
31.02 |
31.17 |
30.34 |
30.36 |
27970手 |
8568万 |
-0.82 |
-2.63% |
2023-09-19 |
31.52 |
31.57 |
31.05 |
31.18 |
13213手 |
4125万 |
-0.38 |
-1.20% |
2023-09-18 |
31.03 |
31.79 |
30.75 |
31.56 |
26384手 |
8292万 |
0.49 |
1.58% |
2023-09-15 |
31.14 |
31.39 |
30.86 |
31.07 |
15184手 |
4715万 |
0.05 |
0.16% |
2023-09-14 |
31.42 |
31.43 |
30.91 |
31.02 |
17224手 |
5352万 |
-0.43 |
-1.37% |
2023-09-13 |
31.60 |
31.83 |
31.16 |
31.45 |
17833手 |
5608万 |
-0.30 |
-0.94% |
2023-09-12 |
31.37 |
32.09 |
31.35 |
31.75 |
25590手 |
8117万 |
0.46 |
1.47% |
2023-09-11 |
31.11 |
31.49 |
30.90 |
31.29 |
32606手 |
10177万 |
0.17 |
0.55% |
2023-09-08 |
31.33 |
31.50 |
31.02 |
31.12 |
25775手 |
8040万 |
-0.27 |
-0.86% |
2023-09-07 |
31.90 |
31.97 |
31.38 |
31.39 |
28189手 |
8929万 |
-0.59 |
-1.84% |
2023-09-06 |
31.56 |
32.05 |
31.45 |
31.98 |
22720手 |
7234万 |
0.29 |
0.92% |
2023-09-05 |
31.88 |
31.99 |
31.58 |
31.69 |
17161手 |
5440万 |
-0.20 |
-0.63% |
2023-09-04 |
31.38 |
31.98 |
31.13 |
31.89 |
27600手 |
8742万 |
0.58 |
1.85% |
2023-09-01 |
31.25 |
31.50 |
31.03 |
31.31 |
16687手 |
5220万 |
0.00 |
0.00% |
2023-08-31 |
31.17 |
31.36 |
30.98 |
31.31 |
22500手 |
7014万 |
0.09 |
0.29% |
2023-08-30 |
31.35 |
31.68 |
31.01 |
31.22 |
25666手 |
8036万 |
-0.13 |
-0.41% |
2023-08-29 |
30.51 |
31.49 |
30.50 |
31.35 |
29649手 |
9237万 |
0.77 |
2.52% |
2023-08-28 |
32.50 |
32.77 |
30.57 |
30.58 |
35735手 |
11207万 |
-0.14 |
-0.46% |
2023-08-25 |
30.95 |
31.28 |
30.56 |
30.72 |
20353手 |
6292万 |
-0.35 |
-1.13% |
2023-08-24 |
30.69 |
31.32 |
30.49 |
31.07 |
21756手 |
6749万 |
0.38 |
1.24% |
2023-08-23 |
31.49 |
31.50 |
30.66 |
30.69 |
25779手 |
7983万 |
-0.79 |
-2.51% |
2023-08-22 |
31.85 |
32.50 |
30.90 |
31.48 |
38772手 |
12169万 |
-0.35 |
-1.10% |
2023-08-21 |
31.92 |
32.64 |
31.83 |
31.83 |
23800手 |
7663万 |
-0.20 |
-0.62% |
2023-08-18 |
32.88 |
33.00 |
32.03 |
32.03 |
19822手 |
6442万 |
-0.67 |
-2.05% |
2023-08-17 |
32.23 |
32.75 |
31.90 |
32.70 |
18251手 |
5915万 |
0.35 |
1.08% |
2023-08-16 |
32.40 |
33.09 |
32.19 |
32.35 |
19688手 |
6433万 |
-0.14 |
-0.43% |
2023-08-15 |
33.00 |
33.14 |
32.14 |
32.49 |
25090手 |
8152万 |
-0.47 |
-1.43% |
2023-08-14 |
33.39 |
33.39 |
32.60 |
32.96 |
28481手 |
9383万 |
-0.57 |
-1.70% |
2023-08-11 |
34.23 |
34.40 |
33.49 |
33.53 |
22216手 |
7535万 |
-0.70 |
-2.04% |
2023-08-10 |
34.26 |
34.65 |
34.16 |
34.23 |
16151手 |
5547万 |
-0.09 |
-0.26% |
2023-08-09 |
34.50 |
34.74 |
34.23 |
34.32 |
19015手 |
6545万 |
-0.31 |
-0.90% |
2023-08-08 |
34.80 |
34.95 |
34.27 |
34.63 |
23928手 |
8263万 |
-0.10 |
-0.29% |
2023-08-07 |
35.00 |
35.13 |
34.51 |
34.73 |
25420手 |
8820万 |
-0.45 |
-1.28% |
2023-08-04 |
34.72 |
35.50 |
34.66 |
35.18 |
37384手 |
13128万 |
0.46 |
1.32% |
2023-08-03 |
34.90 |
35.13 |
34.59 |
34.72 |
37367手 |
12989万 |
-0.46 |
-1.31% |
2023-08-02 |
35.25 |
35.80 |
34.84 |
35.18 |
57939手 |
20512万 |
0.08 |
0.23% |
2023-08-01 |
34.71 |
35.34 |
34.60 |
35.10 |
47929手 |
16782万 |
0.53 |
1.53% |
2023-07-31 |
34.54 |
35.19 |
34.20 |
34.57 |
49289手 |
17130万 |
0.41 |
1.20% |
2023-07-28 |
33.08 |
34.22 |
32.90 |
34.16 |
52085手 |
17629万 |
0.96 |
2.89% |
2023-07-27 |
33.54 |
33.99 |
33.13 |
33.20 |
25015手 |
8370万 |
-0.53 |
-1.57% |
2023-07-26 |
33.86 |
34.06 |
33.46 |
33.73 |
25009手 |
8423万 |
-0.22 |
-0.65% |
2023-07-25 |
33.16 |
33.95 |
33.13 |
33.95 |
43561手 |
14688万 |
1.15 |
3.51% |
2023-07-24 |
33.35 |
33.50 |
32.76 |
32.80 |
35735手 |
11805万 |
-0.71 |
-2.12% |
2023-07-21 |
33.98 |
34.36 |
33.34 |
33.51 |
53689手 |
18145万 |
-0.94 |
-2.73% |
2023-07-20 |
33.50 |
35.69 |
33.35 |
34.45 |
86751手 |
30094万 |
0.96 |
2.87% |
2023-07-19 |
33.50 |
33.83 |
33.34 |
33.49 |
16231手 |
5443万 |
-0.09 |
-0.27% |
2023-07-18 |
33.31 |
33.86 |
32.90 |
33.58 |
28246手 |
9444万 |
0.32 |
0.96% |
2023-07-17 |
33.30 |
33.55 |
32.91 |
33.26 |
30485手 |
10102万 |
-0.31 |
-0.92% |
2023-07-14 |
34.27 |
34.62 |
33.43 |
33.57 |
42586手 |
14503万 |
-0.26 |
-0.77% |
2023-07-13 |
33.50 |
34.18 |
33.41 |
33.83 |
38524手 |
13046万 |
0.62 |
1.87% |
2023-07-12 |
33.43 |
33.72 |
33.20 |
33.21 |
22617手 |
7565万 |
-0.29 |
-0.87% |
2023-07-11 |
33.27 |
33.56 |
32.92 |
33.50 |
22978手 |
7657万 |
0.30 |
0.90% |
2023-07-10 |
33.00 |
34.00 |
32.92 |
33.20 |
33193手 |
11125万 |
0.30 |
0.91% |
2023-07-07 |
33.44 |
33.44 |
32.70 |
32.90 |
26751手 |
8832万 |
-0.28 |
-0.84% |
2023-07-06 |
33.68 |
33.68 |
32.95 |
33.18 |
29357手 |
9739万 |
-0.35 |
-1.04% |
2023-07-05 |
32.83 |
33.74 |
32.68 |
33.53 |
51729手 |
17297万 |
0.55 |
1.67% |
2023-07-04 |
33.18 |
33.30 |
32.73 |
32.98 |
28604手 |
9425万 |
0.20 |
0.61% |
2023-07-03 |
32.44 |
33.15 |
32.31 |
32.78 |
29971手 |
9842万 |
0.37 |
1.14% |
2023-06-30 |
31.88 |
32.75 |
31.67 |
32.41 |
28763手 |
9320万 |
0.52 |
1.63% |
2023-06-29 |
31.81 |
32.14 |
31.73 |
31.89 |
16244手 |
5182万 |
-0.08 |
-0.25% |
2023-06-28 |
31.93 |
32.09 |
31.31 |
31.97 |
24297手 |
7707万 |
0.03 |
0.09% |
2023-06-27 |
31.69 |
32.15 |
31.54 |
31.94 |
17983手 |
5727万 |
0.25 |
0.79% |
2023-06-26 |
31.70 |
32.34 |
31.61 |
31.69 |
26651手 |
8494万 |
-0.16 |
-0.50% |
2023-06-21 |
32.33 |
32.88 |
31.82 |
31.85 |
24830手 |
8002万 |
-0.62 |
-1.91% |
2023-06-20 |
32.68 |
32.85 |
32.35 |
32.47 |
20160手 |
6560万 |
-0.21 |
-0.64% |
2023-06-19 |
32.86 |
33.11 |
32.61 |
32.68 |
20783手 |
6830万 |
-0.27 |
-0.82% |
2023-06-16 |
33.00 |
33.00 |
32.68 |
32.95 |
23215手 |
7632万 |
-25.14 |
-43.28% |