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 |
2023-12-04 |
27.27 |
28.50 |
27.12 |
28.38 |
32333手 |
9064万 |
1.03 |
3.77% |
2023-12-01 |
27.48 |
27.85 |
26.91 |
27.35 |
17808手 |
4859万 |
-0.15 |
-0.55% |
2023-11-30 |
28.41 |
28.78 |
27.11 |
27.50 |
28558手 |
7971万 |
-0.86 |
-3.03% |
2023-11-29 |
28.99 |
29.64 |
28.34 |
28.36 |
36731手 |
10628万 |
0.42 |
1.50% |
2023-11-28 |
27.49 |
27.98 |
27.23 |
27.94 |
17060手 |
4737万 |
0.44 |
1.60% |
2023-11-27 |
27.10 |
27.56 |
26.71 |
27.50 |
14308手 |
3895万 |
0.16 |
0.58% |
2023-11-24 |
28.06 |
28.20 |
27.25 |
27.34 |
17100手 |
4707万 |
-0.82 |
-2.91% |
2023-11-23 |
28.27 |
28.48 |
27.82 |
28.16 |
17155手 |
4809万 |
0.04 |
0.14% |
2023-11-22 |
29.25 |
29.25 |
28.09 |
28.12 |
26197手 |
7470万 |
-1.09 |
-3.73% |
2023-11-21 |
29.81 |
30.40 |
29.12 |
29.21 |
39728手 |
11841万 |
-0.41 |
-1.38% |
2023-11-20 |
29.75 |
29.80 |
29.16 |
29.62 |
35790手 |
10557万 |
0.07 |
0.24% |
2023-11-17 |
28.46 |
30.50 |
27.88 |
29.55 |
54344手 |
15962万 |
1.10 |
3.87% |
2023-11-16 |
29.28 |
29.29 |
28.41 |
28.45 |
29011手 |
8340万 |
-0.83 |
-2.83% |
2023-11-15 |
28.50 |
29.30 |
28.50 |
29.28 |
49247手 |
14273万 |
1.04 |
3.68% |
2023-11-14 |
27.85 |
28.35 |
27.84 |
28.24 |
19414手 |
5453万 |
0.15 |
0.53% |
2023-11-13 |
28.44 |
28.48 |
27.72 |
28.09 |
17638手 |
4927万 |
0.03 |
0.11% |
2023-11-10 |
27.98 |
28.26 |
27.60 |
28.06 |
16390手 |
4578万 |
0.08 |
0.29% |
2023-11-09 |
28.41 |
28.76 |
27.85 |
27.98 |
25427手 |
7161万 |
-0.58 |
-2.03% |
2023-11-08 |
28.41 |
28.98 |
28.21 |
28.56 |
30976手 |
8851万 |
0.18 |
0.63% |
2023-11-07 |
28.68 |
28.71 |
28.30 |
28.38 |
24630手 |
6996万 |
-0.33 |
-1.15% |
2023-11-06 |
27.67 |
28.97 |
27.67 |
28.71 |
44490手 |
12683万 |
1.21 |
4.40% |
2023-11-03 |
27.30 |
27.67 |
27.19 |
27.50 |
16746手 |
4599万 |
0.41 |
1.51% |
2023-11-02 |
27.80 |
27.93 |
27.05 |
27.09 |
23339手 |
6389万 |
-0.71 |
-2.55% |
2023-11-01 |
28.19 |
28.51 |
27.72 |
27.80 |
23648手 |
6619万 |
-0.38 |
-1.35% |
2023-10-31 |
28.69 |
28.97 |
27.97 |
28.18 |
29958手 |
8458万 |
-0.51 |
-1.78% |
2023-10-30 |
28.62 |
29.15 |
28.41 |
28.69 |
45066手 |
12943万 |
-0.33 |
-1.14% |
2023-10-27 |
28.01 |
29.37 |
27.70 |
29.02 |
67153手 |
19383万 |
0.63 |
2.22% |
2023-10-26 |
27.35 |
28.59 |
25.71 |
28.39 |
85046手 |
23091万 |
0.28 |
1.00% |
2023-10-25 |
27.74 |
28.48 |
27.33 |
28.11 |
52689手 |
14667万 |
0.32 |
1.15% |
2023-10-24 |
28.59 |
28.90 |
27.11 |
27.79 |
72763手 |
20197万 |
-1.80 |
-6.08% |
2023-10-23 |
29.90 |
30.70 |
28.81 |
29.59 |
74590手 |
22098万 |
-1.41 |
-4.55% |
2023-10-20 |
29.25 |
32.37 |
29.02 |
31.00 |
116614手 |
36244万 |
1.05 |
3.51% |
2023-10-19 |
28.80 |
30.25 |
27.92 |
29.95 |
87429手 |
25526万 |
0.45 |
1.52% |
2023-10-18 |
28.44 |
30.21 |
27.59 |
29.50 |
95177手 |
27535万 |
0.60 |
2.08% |
2023-10-17 |
27.84 |
29.80 |
27.11 |
28.90 |
100869手 |
29113万 |
1.61 |
5.90% |
2023-10-16 |
28.31 |
28.66 |
27.27 |
27.29 |
53261手 |
14736万 |
-1.20 |
-4.21% |
2023-10-13 |
29.00 |
29.48 |
28.28 |
28.49 |
97984手 |
28214万 |
-1.16 |
-3.91% |
2023-10-12 |
26.00 |
31.27 |
25.90 |
29.65 |
128065手 |
37953万 |
3.59 |
13.78% |
2023-10-11 |
26.52 |
26.65 |
25.90 |
26.06 |
28020手 |
7320万 |
-0.50 |
-1.88% |
2023-10-10 |
26.66 |
27.08 |
26.21 |
26.56 |
40415手 |
10762万 |
0.03 |
0.11% |
2023-10-09 |
26.69 |
27.20 |
26.20 |
26.53 |
64418手 |
17247万 |
1.34 |
5.32% |
2023-09-28 |
24.98 |
25.39 |
24.96 |
25.19 |
11511手 |
2897万 |
0.17 |
0.68% |
2023-09-27 |
24.75 |
25.45 |
24.43 |
25.02 |
17719手 |
4441万 |
0.41 |
1.67% |
2023-09-26 |
24.57 |
24.85 |
24.26 |
24.61 |
14113手 |
3460万 |
-0.10 |
-0.41% |
2023-09-25 |
24.65 |
25.14 |
24.40 |
24.71 |
12181手 |
3004万 |
0.06 |
0.24% |
2023-09-22 |
23.64 |
24.70 |
23.45 |
24.65 |
17065手 |
4149万 |
1.02 |
4.32% |
2023-09-21 |
23.83 |
24.05 |
23.58 |
23.63 |
8216手 |
1953万 |
-0.20 |
-0.84% |
2023-09-20 |
24.05 |
24.40 |
23.72 |
23.83 |
10258手 |
2460万 |
-0.36 |
-1.49% |
2023-09-19 |
24.71 |
24.85 |
24.10 |
24.19 |
11338手 |
2759万 |
-0.70 |
-2.81% |
2023-09-18 |
24.25 |
25.18 |
23.89 |
24.89 |
20221手 |
5009万 |
0.76 |
3.15% |
2023-09-15 |
24.74 |
24.77 |
23.95 |
24.13 |
15092手 |
3650万 |
-0.50 |
-2.03% |
2023-09-14 |
25.01 |
25.36 |
24.43 |
24.63 |
16399手 |
4058万 |
-0.79 |
-3.11% |
2023-09-13 |
25.79 |
26.06 |
25.22 |
25.42 |
12421手 |
3172万 |
-0.43 |
-1.66% |
2023-09-12 |
26.01 |
26.25 |
25.66 |
25.85 |
10277手 |
2663万 |
-0.16 |
-0.61% |
2023-09-11 |
26.00 |
26.18 |
25.49 |
26.01 |
10988手 |
2847万 |
0.16 |
0.62% |
2023-09-08 |
25.80 |
26.24 |
25.67 |
25.85 |
7946手 |
2059万 |
0.10 |
0.39% |
2023-09-07 |
26.49 |
26.65 |
25.75 |
25.75 |
13557手 |
3539万 |
-0.69 |
-2.61% |
2023-09-06 |
26.26 |
26.48 |
26.00 |
26.44 |
10514手 |
2761万 |
0.20 |
0.76% |
2023-09-05 |
26.37 |
26.50 |
26.00 |
26.24 |
11654手 |
3056万 |
-0.09 |
-0.34% |
2023-09-04 |
25.86 |
26.59 |
25.44 |
26.33 |
19258手 |
5019万 |
0.73 |
2.85% |
2023-09-01 |
25.51 |
25.96 |
25.13 |
25.60 |
9936手 |
2529万 |
0.08 |
0.31% |
2023-08-31 |
25.30 |
25.66 |
25.30 |
25.52 |
10399手 |
2647万 |
0.01 |
0.04% |
2023-08-30 |
24.88 |
25.89 |
24.81 |
25.51 |
20098手 |
5129万 |
0.47 |
1.88% |
2023-08-29 |
24.00 |
25.16 |
23.80 |
25.04 |
27941手 |
6913万 |
0.20 |
0.81% |
2023-08-28 |
26.45 |
26.88 |
24.75 |
24.84 |
18961手 |
4847万 |
-0.16 |
-0.64% |
2023-08-25 |
25.51 |
25.56 |
24.94 |
25.00 |
11815手 |
2981万 |
-0.51 |
-2.00% |
2023-08-24 |
25.60 |
25.86 |
25.20 |
25.51 |
10015手 |
2562万 |
0.16 |
0.63% |
2023-08-23 |
25.99 |
26.26 |
25.32 |
25.35 |
10049手 |
2578万 |
-0.70 |
-2.69% |
2023-08-22 |
26.38 |
26.66 |
25.59 |
26.05 |
12338手 |
3199万 |
-0.07 |
-0.27% |
2023-08-21 |
26.40 |
26.82 |
26.12 |
26.12 |
9693手 |
2556万 |
-0.56 |
-2.10% |
2023-08-18 |
27.04 |
27.30 |
26.62 |
26.68 |
11433手 |
3082万 |
-0.47 |
-1.73% |
2023-08-17 |
27.20 |
27.40 |
26.71 |
27.15 |
13145手 |
3560万 |
0.25 |
0.93% |
2023-08-16 |
26.95 |
27.43 |
26.76 |
26.90 |
9592手 |
2601万 |
-0.08 |
-0.30% |
2023-08-15 |
27.15 |
27.40 |
26.80 |
26.98 |
9036手 |
2437万 |
-0.18 |
-0.66% |
2023-08-14 |
27.02 |
27.30 |
26.65 |
27.16 |
12877手 |
3467万 |
-0.18 |
-0.66% |
2023-08-11 |
28.08 |
28.25 |
27.32 |
27.34 |
16076手 |
4457万 |
-0.75 |
-2.67% |
2023-08-10 |
27.81 |
28.15 |
27.62 |
28.09 |
12734手 |
3568万 |
0.41 |
1.48% |
2023-08-09 |
27.86 |
28.00 |
27.65 |
27.68 |
10761手 |
2991万 |
-0.27 |
-0.97% |
2023-08-08 |
28.15 |
28.19 |
27.88 |
27.95 |
11468手 |
3212万 |
-0.11 |
-0.39% |
2023-08-07 |
28.26 |
28.39 |
27.95 |
28.06 |
14190手 |
3982万 |
-0.28 |
-0.99% |
2023-08-04 |
28.16 |
28.59 |
27.95 |
28.34 |
18682手 |
5280万 |
0.35 |
1.25% |
2023-08-03 |
27.91 |
28.24 |
27.81 |
27.99 |
13527手 |
3791万 |
-0.05 |
-0.18% |
2023-08-02 |
28.00 |
28.20 |
27.71 |
28.04 |
15167手 |
4249万 |
0.01 |
0.04% |
2023-08-01 |
28.60 |
28.65 |
27.92 |
28.03 |
21277手 |
5986万 |
-0.57 |
-1.99% |
2023-07-31 |
28.37 |
28.89 |
28.08 |
28.60 |
24694手 |
7068万 |
0.23 |
0.81% |
2023-07-28 |
28.80 |
28.96 |
27.89 |
28.37 |
27414手 |
7731万 |
-0.72 |
-2.48% |
2023-07-27 |
29.40 |
30.09 |
29.02 |
29.09 |
23115手 |
6810万 |
-0.31 |
-1.05% |
2023-07-26 |
29.79 |
30.06 |
29.31 |
29.40 |
27639手 |
8191万 |
-0.26 |
-0.88% |
2023-07-25 |
30.18 |
30.18 |
29.41 |
29.66 |
37849手 |
11252万 |
-0.07 |
-0.23% |
2023-07-24 |
31.29 |
31.29 |
29.33 |
29.73 |
73840手 |
22210万 |
-2.22 |
-6.95% |
2023-07-21 |
31.35 |
32.79 |
31.30 |
31.95 |
85733手 |
27409万 |
-1.02 |
-3.09% |
2023-07-20 |
31.02 |
34.30 |
31.02 |
32.97 |
130999手 |
43417万 |
3.06 |
10.23% |
2023-07-19 |
30.10 |
30.33 |
29.60 |
29.91 |
12361手 |
3691万 |
-0.26 |
-0.86% |
2023-07-18 |
30.23 |
30.38 |
29.83 |
30.17 |
13055手 |
3930万 |
0.06 |
0.20% |
2023-07-17 |
30.48 |
30.64 |
30.05 |
30.11 |
15333手 |
4629万 |
-0.54 |
-1.76% |
2023-07-14 |
31.16 |
31.49 |
30.41 |
30.65 |
20819手 |
6401万 |
-0.60 |
-1.92% |
2023-07-13 |
31.33 |
32.10 |
31.06 |
31.25 |
18631手 |
5847万 |
-0.06 |
-0.19% |
2023-07-12 |
31.64 |
32.16 |
31.06 |
31.31 |
28052手 |
8852万 |
-0.04 |
-0.13% |
2023-07-11 |
31.21 |
31.40 |
30.61 |
31.35 |
17982手 |
5575万 |
0.11 |
0.35% |
2023-07-10 |
30.96 |
31.99 |
30.79 |
31.24 |
20553手 |
6466万 |
0.33 |
1.07% |
2023-07-07 |
31.80 |
31.81 |
30.88 |
30.91 |
19007手 |
5937万 |
-0.98 |
-3.07% |
2023-07-06 |
32.00 |
32.24 |
31.73 |
31.89 |
11030手 |
3525万 |
-0.28 |
-0.87% |
2023-07-05 |
32.58 |
32.89 |
32.08 |
32.17 |
15062手 |
4885万 |
-0.39 |
-1.20% |
2023-07-04 |
32.39 |
32.98 |
32.09 |
32.56 |
21011手 |
6849万 |
0.17 |
0.53% |
2023-07-03 |
32.16 |
33.18 |
32.16 |
32.39 |
28618手 |
9366万 |
0.21 |
0.65% |
2023-06-30 |
31.13 |
32.50 |
31.13 |
32.18 |
24723手 |
7929万 |
0.78 |
2.48% |
2023-06-29 |
30.93 |
31.70 |
30.53 |
31.40 |
17822手 |
5602万 |
0.47 |
1.52% |
2023-06-28 |
31.25 |
31.28 |
30.46 |
30.93 |
13607手 |
4194万 |
-0.36 |
-1.15% |
2023-06-27 |
30.72 |
31.83 |
30.50 |
31.29 |
17194手 |
5379万 |
0.57 |
1.85% |
2023-06-26 |
31.16 |
31.60 |
30.52 |
30.72 |
17166手 |
5310万 |
-0.56 |
-1.79% |
2023-06-21 |
31.30 |
32.45 |
31.16 |
31.28 |
21601手 |
6839万 |
-0.53 |
-1.67% |
2023-06-20 |
32.50 |
33.86 |
31.74 |
31.81 |
36747手 |
11940万 |
-0.06 |
-0.19% |
2023-06-19 |
31.85 |
32.20 |
31.47 |
31.87 |
19827手 |
6308万 |
-0.08 |
-0.25% |
2023-06-16 |
32.50 |
32.76 |
31.78 |
31.95 |
26511手 |
8488万 |
-7.00 |
-17.97% |