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 |
2023-11-30 |
25.78 |
28.15 |
25.48 |
27.64 |
1903042手 |
510707万 |
1.90 |
7.38% |
2023-11-24 |
25.65 |
26.85 |
25.60 |
25.74 |
1819556手 |
477764万 |
0.03 |
0.12% |
2023-11-17 |
25.60 |
26.27 |
25.16 |
25.71 |
1585767手 |
409665万 |
0.21 |
0.82% |
2023-11-10 |
26.00 |
26.28 |
25.30 |
25.50 |
1528814手 |
395722万 |
-0.45 |
-1.73% |
2023-11-03 |
25.61 |
26.27 |
25.33 |
25.95 |
1559052手 |
402904万 |
0.07 |
0.27% |
2023-10-27 |
25.70 |
26.04 |
24.80 |
25.88 |
1718031手 |
435651万 |
0.14 |
0.54% |
2023-10-20 |
26.80 |
27.13 |
25.67 |
25.74 |
1509285手 |
398155万 |
-1.06 |
-3.96% |
2023-10-13 |
27.82 |
28.75 |
26.45 |
26.80 |
2122148手 |
585018万 |
-1.10 |
-3.94% |
2023-09-28 |
28.19 |
28.82 |
27.32 |
27.90 |
2268041手 |
636414万 |
-0.31 |
-1.10% |
2023-09-22 |
27.35 |
28.41 |
27.12 |
28.21 |
1494085手 |
417208万 |
0.79 |
2.88% |
2023-09-15 |
27.41 |
28.03 |
27.27 |
27.42 |
1528843手 |
423350万 |
0.01 |
0.04% |
2023-09-08 |
28.50 |
29.10 |
26.85 |
27.41 |
2202414手 |
615735万 |
-0.98 |
-3.45% |
2023-09-01 |
29.83 |
29.83 |
28.15 |
28.39 |
2096666手 |
603192万 |
0.19 |
0.67% |
2023-08-25 |
28.16 |
29.00 |
27.52 |
28.20 |
1928928手 |
548354万 |
0.04 |
0.14% |
2023-08-18 |
28.66 |
29.94 |
28.13 |
28.16 |
2317570手 |
672714万 |
-0.85 |
-2.93% |
2023-08-11 |
30.40 |
31.00 |
28.91 |
29.01 |
2833745手 |
840061万 |
-1.69 |
-5.50% |
2023-08-04 |
32.06 |
33.75 |
30.70 |
30.70 |
4002754手 |
1293901万 |
-1.70 |
-5.25% |
2023-07-28 |
30.71 |
33.88 |
30.68 |
32.40 |
3813958手 |
1232893万 |
1.50 |
4.85% |
2023-07-21 |
31.34 |
32.81 |
30.68 |
30.90 |
2817013手 |
895353万 |
-0.85 |
-2.68% |
2023-07-14 |
31.14 |
32.10 |
30.00 |
31.75 |
3281195手 |
1016673万 |
0.80 |
2.58% |
2023-07-07 |
32.92 |
33.41 |
30.70 |
30.95 |
4601896手 |
1464553万 |
-1.96 |
-5.96% |
2023-06-30 |
32.35 |
33.44 |
31.35 |
32.91 |
6095343手 |
1982693万 |
0.63 |
1.95% |
2023-06-21 |
28.68 |
33.67 |
28.68 |
32.28 |
5519307手 |
1755389万 |
3.60 |
12.55% |
2023-06-16 |
27.90 |
29.60 |
27.85 |
28.68 |
1278597手 |
369721万 |
9.17 |
47.00% |
2022-06-23 |
19.10 |
19.63 |
18.65 |
19.51 |
1944536手 |
373221万 |
0.15 |
0.78% |
2022-06-17 |
19.21 |
21.20 |
19.04 |
19.36 |
3426399手 |
679999万 |
0.18 |
0.94% |
2022-06-10 |
18.75 |
19.52 |
18.46 |
19.18 |
3319378手 |
632535万 |
0.02 |
0.10% |
2022-06-02 |
18.15 |
19.91 |
17.96 |
19.16 |
2299986手 |
433626万 |
1.24 |
6.92% |
2022-05-27 |
17.02 |
18.27 |
16.79 |
17.92 |
2284518手 |
401233万 |
0.86 |
5.04% |
2022-05-20 |
16.10 |
17.21 |
16.01 |
17.06 |
1716582手 |
283300万 |
1.01 |
6.29% |
2022-05-13 |
15.46 |
16.39 |
15.46 |
16.05 |
1250781手 |
200218万 |
0.27 |
1.71% |
2022-05-06 |
15.52 |
16.30 |
15.45 |
15.78 |
635202手 |
101129万 |
0.12 |
0.77% |
2022-04-29 |
16.50 |
16.56 |
14.25 |
15.66 |
2089281手 |
320354万 |
-1.17 |
-6.95% |
2022-04-22 |
17.39 |
17.39 |
15.75 |
16.83 |
1718767手 |
288415万 |
-0.66 |
-3.77% |
2022-04-15 |
17.05 |
17.75 |
16.10 |
17.49 |
2235956手 |
379431万 |
0.35 |
2.04% |
2022-04-08 |
17.49 |
17.95 |
16.89 |
17.14 |
1227493手 |
213332万 |
-0.29 |
-1.66% |
2022-04-01 |
17.74 |
18.15 |
17.01 |
17.43 |
1983720手 |
348908万 |
-0.52 |
-2.90% |
2022-03-25 |
18.50 |
18.71 |
17.95 |
17.95 |
1571822手 |
288257万 |
-0.55 |
-2.97% |
2022-03-18 |
18.83 |
19.66 |
17.50 |
18.50 |
2269197手 |
417710万 |
-0.60 |
-3.14% |
2022-03-11 |
20.82 |
21.02 |
17.53 |
19.10 |
2752672手 |
531194万 |
-1.77 |
-8.48% |
2022-03-04 |
21.22 |
22.30 |
20.73 |
20.87 |
2269440手 |
493945万 |
-0.33 |
-1.56% |
2022-02-25 |
21.43 |
22.16 |
20.56 |
21.20 |
2103159手 |
448412万 |
-0.24 |
-1.12% |
2022-02-18 |
21.50 |
22.14 |
21.08 |
21.44 |
1231711手 |
265691万 |
-0.24 |
-1.11% |
2022-02-11 |
20.64 |
22.36 |
20.64 |
21.68 |
1590923手 |
343214万 |
1.33 |
6.54% |
2022-01-28 |
21.88 |
22.32 |
19.95 |
20.35 |
1825414手 |
386683万 |
-1.73 |
-7.83% |
2022-01-21 |
23.24 |
24.15 |
22.00 |
22.08 |
2033589手 |
468830万 |
-1.15 |
-4.95% |
2022-01-14 |
24.73 |
25.01 |
22.71 |
23.23 |
2803376手 |
668187万 |
-1.50 |
-6.07% |
2022-01-07 |
24.88 |
25.54 |
23.84 |
24.73 |
2298371手 |
571083万 |
-0.06 |
-0.24% |
2021-12-31 |
22.28 |
25.10 |
22.16 |
24.79 |
2856395手 |
685857万 |
2.36 |
10.52% |
2021-12-24 |
24.60 |
24.71 |
22.41 |
22.43 |
2810901手 |
657526万 |
-2.44 |
-9.81% |
2021-12-17 |
24.72 |
26.15 |
24.46 |
24.87 |
3491052手 |
879606万 |
0.22 |
0.89% |
2021-12-10 |
24.54 |
25.50 |
23.45 |
24.65 |
4067184手 |
1002507万 |
0.12 |
0.49% |
2021-12-03 |
22.35 |
25.34 |
22.10 |
24.53 |
4154090手 |
993924万 |
1.58 |
6.88% |
2021-11-26 |
22.76 |
24.35 |
22.50 |
22.95 |
3443602手 |
808549万 |
0.07 |
0.31% |
2021-11-19 |
21.70 |
23.68 |
21.70 |
22.88 |
3632341手 |
825010万 |
1.04 |
4.76% |
2021-11-12 |
21.50 |
22.08 |
20.18 |
21.84 |
4191594手 |
886616万 |
-0.04 |
-0.18% |
2021-11-05 |
22.55 |
24.85 |
21.87 |
21.88 |
5682293手 |
1319508万 |
-0.67 |
-2.97% |
2021-10-29 |
22.43 |
23.60 |
21.10 |
22.55 |
3788174手 |
849395万 |
-0.17 |
-0.75% |
2021-10-22 |
21.89 |
23.94 |
21.87 |
22.72 |
3990569手 |
907629万 |
0.74 |
3.37% |
2021-10-15 |
24.60 |
24.75 |
21.40 |
21.98 |
4157904手 |
943113万 |
-2.91 |
-11.69% |
2021-10-08 |
26.09 |
26.45 |
24.14 |
24.89 |
797903手 |
200647万 |
-0.21 |
-0.84% |
2021-09-30 |
29.13 |
29.48 |
24.00 |
25.10 |
4526164手 |
1177482万 |
-3.95 |
-13.60% |
2021-09-24 |
25.25 |
30.99 |
25.25 |
29.05 |
4968466手 |
1431824万 |
3.04 |
11.69% |
2021-09-17 |
26.45 |
27.38 |
24.51 |
26.01 |
6337527手 |
1623816万 |
-0.18 |
-0.69% |
2021-09-10 |
24.95 |
28.88 |
24.00 |
26.19 |
7702213手 |
2041199万 |
1.27 |
5.10% |
2021-09-03 |
22.26 |
27.40 |
21.48 |
24.92 |
7567993手 |
1878300万 |
2.67 |
12.00% |
2021-08-27 |
18.20 |
22.80 |
18.13 |
22.25 |
5668668手 |
1171572万 |
3.95 |
21.59% |
2021-08-20 |
17.74 |
18.77 |
17.08 |
18.30 |
3352468手 |
598677万 |
0.87 |
4.99% |
2021-08-13 |
16.61 |
18.58 |
16.53 |
17.43 |
2827130手 |
487980万 |
0.75 |
4.50% |
2021-08-06 |
14.78 |
17.08 |
14.66 |
16.68 |
2328527手 |
376206万 |
1.89 |
12.78% |
2021-07-30 |
15.65 |
16.39 |
14.66 |
14.79 |
1524939手 |
236904万 |
-0.85 |
-5.43% |
2021-07-23 |
15.83 |
15.88 |
15.19 |
15.64 |
962101手 |
149719万 |
-0.13 |
-0.82% |
2021-07-16 |
15.99 |
16.10 |
15.42 |
15.77 |
1114726手 |
176220万 |
-0.13 |
-0.82% |
2021-07-09 |
16.49 |
16.49 |
15.67 |
15.90 |
1241657手 |
199547万 |
-0.60 |
-3.64% |
2021-07-02 |
16.87 |
17.21 |
16.02 |
16.50 |
1342793手 |
222701万 |
-0.43 |
-2.54% |
2021-06-25 |
16.93 |
17.55 |
16.70 |
16.93 |
1568344手 |
268759万 |
0.01 |
0.06% |
2021-06-18 |
16.60 |
17.21 |
16.50 |
16.92 |
1023291手 |
173569万 |
0.22 |
1.32% |
2021-06-11 |
16.73 |
17.36 |
16.54 |
16.70 |
1568956手 |
265794万 |
-0.08 |
-0.48% |
2021-06-04 |
17.64 |
17.65 |
16.39 |
16.78 |
1728638手 |
291542万 |
-0.80 |
-4.55% |
2021-05-28 |
17.20 |
18.07 |
17.10 |
17.58 |
2067127手 |
363381万 |
0.41 |
2.39% |
2021-05-21 |
17.95 |
18.51 |
16.83 |
17.17 |
2191795手 |
385313万 |
-0.58 |
-3.27% |
2021-05-14 |
17.90 |
18.20 |
17.13 |
17.75 |
2397786手 |
424296万 |
0.32 |
1.84% |
2021-05-07 |
16.09 |
18.44 |
16.05 |
17.43 |
1862423手 |
324444万 |
1.83 |
11.73% |
2021-04-30 |
16.00 |
16.30 |
15.35 |
15.60 |
1140782手 |
180275万 |
-0.40 |
-2.50% |
2021-04-23 |
16.91 |
17.51 |
15.88 |
16.00 |
1741863手 |
293972万 |
-0.70 |
-4.19% |
2021-04-16 |
16.84 |
17.26 |
15.71 |
16.70 |
1422447手 |
235019万 |
0.16 |
0.97% |
2021-04-09 |
15.60 |
17.36 |
15.60 |
16.54 |
2290937手 |
378834万 |
1.33 |
8.74% |
2021-04-02 |
14.69 |
15.53 |
14.55 |
15.21 |
497512手 |
75459万 |
0.53 |
3.61% |
2021-03-26 |
15.04 |
15.17 |
14.59 |
14.68 |
269089手 |
39987万 |
-0.39 |
-2.59% |
2021-03-19 |
15.05 |
15.43 |
14.86 |
15.07 |
303369手 |
45785万 |
-0.07 |
-0.46% |
2021-03-12 |
15.73 |
15.88 |
14.70 |
15.14 |
361241手 |
54991万 |
-0.57 |
-3.63% |
2021-03-05 |
15.58 |
15.92 |
15.33 |
15.71 |
397169手 |
61964万 |
0.19 |
1.22% |
2021-02-26 |
15.90 |
16.32 |
15.46 |
15.52 |
614017手 |
97631万 |
-0.37 |
-2.33% |
2021-02-19 |
14.81 |
15.95 |
14.75 |
15.89 |
343263手 |
52916万 |
1.36 |
9.36% |
2021-02-10 |
14.89 |
14.89 |
14.35 |
14.53 |
323570手 |
47310万 |
-0.40 |
-2.68% |
2021-02-05 |
15.96 |
15.97 |
13.91 |
14.93 |
713990手 |
105915万 |
-1.05 |
-6.57% |
2021-01-29 |
17.78 |
17.95 |
15.83 |
15.98 |
555677手 |
94021万 |
-1.81 |
-10.17% |
2021-01-22 |
18.60 |
19.13 |
17.71 |
17.79 |
654797手 |
120564万 |
-0.58 |
-3.16% |
2021-01-15 |
18.23 |
19.54 |
18.00 |
18.37 |
1204558手 |
225962万 |
0.21 |
1.16% |
2021-01-08 |
17.70 |
18.94 |
17.70 |
18.16 |
1137771手 |
208454万 |
0.47 |
2.66% |
2020-12-31 |
17.69 |
18.20 |
17.30 |
17.69 |
548296手 |
96829万 |
-0.03 |
-0.17% |
2020-12-25 |
18.02 |
18.44 |
17.45 |
17.72 |
592222手 |
106055万 |
-0.26 |
-1.45% |
2020-12-18 |
18.53 |
18.58 |
17.54 |
17.98 |
375159手 |
67614万 |
-0.52 |
-2.81% |
2020-12-11 |
19.20 |
19.85 |
18.50 |
18.50 |
734052手 |
139859万 |
-0.54 |
-2.84% |
2020-12-04 |
19.38 |
19.75 |
18.73 |
19.04 |
330693手 |
63203万 |
-0.32 |
-1.65% |