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 |
33.59 |
36.97 |
33.34 |
36.43 |
302361手 |
107789万 |
2.86 |
8.52% |
2023-09-22 |
34.67 |
35.10 |
32.94 |
33.57 |
216804手 |
73719万 |
-1.29 |
-3.70% |
2023-09-15 |
33.36 |
35.30 |
33.36 |
34.86 |
220724手 |
76008万 |
1.50 |
4.50% |
2023-09-08 |
35.41 |
36.04 |
33.19 |
33.36 |
198618手 |
68729万 |
-2.01 |
-5.68% |
2023-09-01 |
35.93 |
36.30 |
33.86 |
35.37 |
257736手 |
89856万 |
1.15 |
3.36% |
2023-08-25 |
34.51 |
35.87 |
34.03 |
34.22 |
233579手 |
81618万 |
-0.36 |
-1.04% |
2023-08-18 |
38.70 |
40.85 |
34.56 |
34.58 |
560188手 |
205727万 |
-4.47 |
-11.45% |
2023-08-11 |
38.77 |
41.29 |
38.27 |
39.05 |
361709手 |
142659万 |
0.15 |
0.39% |
2023-08-04 |
39.78 |
40.00 |
37.60 |
38.90 |
305147手 |
118306万 |
-0.95 |
-2.38% |
2023-07-28 |
40.45 |
42.13 |
39.30 |
39.85 |
271007手 |
109276万 |
-0.83 |
-2.04% |
2023-07-21 |
40.20 |
43.80 |
39.90 |
40.68 |
373292手 |
155624万 |
0.62 |
1.55% |
2023-07-14 |
41.14 |
41.41 |
39.90 |
40.06 |
212363手 |
86281万 |
-0.92 |
-2.25% |
2023-07-07 |
44.45 |
44.67 |
40.28 |
40.98 |
520917手 |
218839万 |
-3.91 |
-8.71% |
2023-06-30 |
44.50 |
46.28 |
43.56 |
44.89 |
326946手 |
147433万 |
0.23 |
0.52% |
2023-06-21 |
45.00 |
46.95 |
44.50 |
44.66 |
231686手 |
106172万 |
-0.49 |
-1.08% |
2023-06-16 |
45.60 |
46.32 |
45.10 |
45.15 |
73790手 |
33577万 |
20.55 |
83.54% |
2022-06-23 |
23.98 |
24.65 |
23.70 |
24.60 |
142366手 |
34247万 |
0.68 |
2.84% |
2022-06-17 |
22.68 |
24.60 |
22.62 |
23.92 |
237225手 |
56173万 |
1.15 |
5.05% |
2022-06-10 |
21.53 |
23.15 |
21.30 |
22.77 |
209476手 |
47029万 |
1.27 |
5.91% |
2022-06-02 |
21.76 |
22.37 |
21.12 |
21.50 |
141044手 |
30449万 |
-0.37 |
-1.69% |
2022-05-27 |
20.81 |
22.21 |
20.00 |
21.87 |
244123手 |
51457万 |
1.12 |
5.40% |
2022-05-20 |
20.69 |
21.35 |
19.58 |
20.75 |
203329手 |
41672万 |
0.26 |
1.27% |
2022-05-13 |
19.69 |
21.05 |
19.45 |
20.49 |
183480手 |
37000万 |
0.93 |
4.75% |
2022-05-06 |
19.26 |
20.30 |
19.20 |
19.56 |
106520手 |
21109万 |
-0.03 |
-0.15% |
2022-04-29 |
19.85 |
19.90 |
17.98 |
19.59 |
340995手 |
64123万 |
-0.41 |
-2.05% |
2022-04-22 |
21.96 |
22.44 |
19.58 |
20.00 |
217367手 |
46014万 |
-2.09 |
-9.46% |
2022-04-15 |
24.79 |
24.88 |
21.87 |
22.09 |
282164手 |
65411万 |
-2.52 |
-10.24% |
2022-04-08 |
26.37 |
27.26 |
24.50 |
24.61 |
201149手 |
51779万 |
-1.33 |
-5.13% |
2022-04-01 |
26.46 |
28.40 |
25.56 |
25.94 |
450807手 |
120855万 |
-0.80 |
-2.99% |
2022-03-25 |
25.81 |
27.84 |
25.36 |
26.74 |
336894手 |
89512万 |
1.68 |
6.70% |
2022-03-18 |
25.60 |
26.08 |
22.91 |
25.06 |
352590手 |
86386万 |
-0.72 |
-2.79% |
2022-03-11 |
27.13 |
27.60 |
23.01 |
25.78 |
364459手 |
92519万 |
-1.63 |
-5.95% |
2022-03-04 |
26.40 |
27.88 |
26.07 |
27.41 |
304821手 |
82302万 |
1.09 |
4.14% |
2022-02-25 |
25.95 |
27.30 |
25.10 |
26.32 |
347217手 |
90776万 |
0.52 |
2.02% |
2022-02-18 |
26.31 |
26.63 |
25.55 |
25.80 |
235561手 |
61204万 |
-0.78 |
-2.94% |
2022-02-11 |
26.06 |
27.83 |
25.16 |
26.58 |
312261手 |
82557万 |
0.93 |
3.63% |
2022-01-28 |
27.54 |
27.79 |
25.32 |
25.65 |
238413手 |
63035万 |
-1.94 |
-7.03% |
2022-01-21 |
30.49 |
30.80 |
27.28 |
27.59 |
450965手 |
130519万 |
-2.54 |
-8.43% |
2022-01-14 |
31.74 |
33.33 |
28.82 |
30.13 |
616456手 |
191517万 |
-1.42 |
-4.50% |
2022-01-07 |
32.19 |
34.00 |
29.89 |
31.55 |
592171手 |
189794万 |
0.14 |
0.45% |
2021-12-31 |
29.20 |
32.17 |
27.60 |
31.41 |
679915手 |
201996万 |
2.01 |
6.84% |
2021-12-24 |
26.33 |
30.93 |
26.20 |
29.40 |
554961手 |
160492万 |
3.35 |
12.86% |
2021-12-17 |
26.09 |
26.78 |
25.74 |
26.05 |
185248手 |
48668万 |
-0.22 |
-0.84% |
2021-12-10 |
24.50 |
26.90 |
24.12 |
26.27 |
273372手 |
70446万 |
1.81 |
7.40% |
2021-12-03 |
24.47 |
25.79 |
24.22 |
24.46 |
213871手 |
52888万 |
-0.72 |
-2.86% |
2021-11-26 |
23.71 |
26.12 |
23.08 |
25.18 |
329195手 |
81093万 |
1.63 |
6.92% |
2021-11-19 |
22.93 |
24.71 |
22.76 |
23.55 |
296141手 |
70515万 |
0.61 |
2.66% |
2021-11-12 |
24.13 |
24.46 |
22.85 |
22.94 |
213177手 |
50023万 |
-1.29 |
-5.32% |
2021-11-05 |
26.20 |
26.50 |
23.58 |
24.23 |
329225手 |
81519万 |
-2.57 |
-9.59% |
2021-10-29 |
26.50 |
27.18 |
25.70 |
26.80 |
161496手 |
42869万 |
0.25 |
0.94% |
2021-10-22 |
26.24 |
27.39 |
25.61 |
26.55 |
189603手 |
50357万 |
0.56 |
2.15% |
2021-10-15 |
26.41 |
26.72 |
25.01 |
25.99 |
212563手 |
54796万 |
-0.02 |
-0.08% |
2021-10-08 |
26.00 |
26.41 |
25.50 |
26.01 |
57985手 |
15060万 |
0.34 |
1.32% |
2021-09-30 |
26.68 |
27.07 |
24.40 |
25.67 |
275723手 |
70771万 |
-1.03 |
-3.86% |
2021-09-24 |
26.15 |
27.29 |
25.80 |
26.70 |
200995手 |
53654万 |
0.17 |
0.64% |
2021-09-17 |
28.28 |
29.10 |
25.60 |
26.53 |
416686手 |
114248万 |
-1.87 |
-6.58% |
2021-09-10 |
31.50 |
33.25 |
28.20 |
28.40 |
467035手 |
141517万 |
-2.98 |
-9.50% |
2021-09-03 |
32.24 |
33.66 |
30.87 |
31.38 |
282452手 |
90238万 |
-0.91 |
-2.82% |
2021-08-27 |
28.79 |
34.15 |
28.35 |
32.29 |
412198手 |
131655万 |
3.29 |
11.35% |
2021-08-20 |
29.99 |
32.49 |
27.61 |
29.00 |
563804手 |
167504万 |
-0.56 |
-1.89% |
2021-08-13 |
25.51 |
29.87 |
25.48 |
29.56 |
435639手 |
122792万 |
3.66 |
14.13% |
2021-08-06 |
25.60 |
28.20 |
25.08 |
25.90 |
385675手 |
102978万 |
0.17 |
0.66% |
2021-07-30 |
26.95 |
27.10 |
24.72 |
25.73 |
422300手 |
109525万 |
-1.14 |
-4.24% |
2021-07-23 |
25.71 |
30.25 |
25.60 |
26.87 |
779935手 |
218852万 |
1.16 |
4.51% |
2021-07-16 |
24.47 |
26.60 |
24.16 |
25.71 |
476601手 |
121884万 |
1.49 |
6.15% |
2021-07-09 |
28.57 |
28.82 |
24.01 |
24.22 |
534184手 |
138908万 |
-3.72 |
-13.31% |
2021-07-02 |
23.18 |
30.00 |
23.18 |
27.94 |
798314手 |
220282万 |
4.79 |
20.69% |
2021-06-25 |
23.57 |
23.75 |
22.46 |
23.15 |
178912手 |
41129万 |
-0.20 |
-0.86% |
2021-06-18 |
23.32 |
23.75 |
22.52 |
23.35 |
114839手 |
26712万 |
-0.01 |
-0.04% |
2021-06-11 |
25.90 |
26.29 |
22.79 |
23.36 |
306321手 |
73693万 |
-2.54 |
-9.81% |
2021-06-04 |
24.81 |
25.96 |
24.49 |
25.90 |
251501手 |
63423万 |
1.04 |
4.18% |
2021-05-28 |
24.23 |
26.40 |
23.73 |
24.86 |
391675手 |
97645万 |
0.58 |
2.39% |
2021-05-21 |
25.49 |
26.12 |
23.88 |
24.28 |
341442手 |
84985万 |
-1.27 |
-4.97% |
2021-05-14 |
23.46 |
26.22 |
22.71 |
25.55 |
358858手 |
88686万 |
2.23 |
9.56% |
2021-05-07 |
23.98 |
24.49 |
21.73 |
23.32 |
179398手 |
41276万 |
-0.82 |
-3.40% |
2021-04-29 |
21.48 |
24.29 |
21.14 |
24.14 |
365583手 |
82263万 |
2.71 |
12.65% |
2021-04-23 |
19.53 |
21.67 |
19.16 |
21.43 |
372642手 |
77015万 |
1.96 |
10.07% |
2021-04-16 |
19.71 |
19.73 |
18.50 |
19.47 |
272075手 |
51768万 |
0.05 |
0.26% |
2021-04-09 |
20.29 |
20.72 |
19.35 |
19.42 |
301606手 |
60373万 |
-0.87 |
-4.29% |
2021-04-02 |
21.73 |
21.99 |
19.99 |
20.29 |
407056手 |
85852万 |
-1.46 |
-6.71% |
2021-03-26 |
20.35 |
22.09 |
19.83 |
21.75 |
471031手 |
99172万 |
1.64 |
8.15% |
2021-03-19 |
18.15 |
20.64 |
17.82 |
20.11 |
387127手 |
76108万 |
1.94 |
10.68% |
2021-03-12 |
17.71 |
18.62 |
17.50 |
18.17 |
245023手 |
44229万 |
0.54 |
3.06% |
2021-03-05 |
17.45 |
17.73 |
17.36 |
17.63 |
140591手 |
24626万 |
0.16 |
0.92% |
2021-02-26 |
17.83 |
18.38 |
17.29 |
17.47 |
273205手 |
48429万 |
-0.38 |
-2.13% |
2021-02-19 |
17.41 |
18.09 |
17.41 |
17.85 |
145241手 |
25747万 |
0.38 |
2.17% |
2021-02-10 |
17.05 |
18.16 |
17.01 |
17.47 |
175553手 |
30483万 |
0.42 |
2.46% |
2021-02-05 |
17.13 |
17.54 |
17.00 |
17.05 |
196143手 |
33771万 |
-0.13 |
-0.76% |
2021-01-29 |
17.49 |
17.51 |
17.05 |
17.18 |
195107手 |
33633万 |
-0.32 |
-1.83% |
2021-01-22 |
17.55 |
17.75 |
17.42 |
17.50 |
160429手 |
28140万 |
-0.05 |
-0.28% |
2021-01-15 |
17.90 |
18.49 |
17.36 |
17.55 |
223045手 |
39563万 |
-0.35 |
-1.96% |
2021-01-08 |
17.52 |
18.87 |
17.33 |
17.90 |
328569手 |
59619万 |
0.38 |
2.17% |
2020-12-31 |
18.25 |
18.26 |
17.45 |
17.52 |
149959手 |
26537万 |
-0.73 |
-4.00% |
2020-12-25 |
18.68 |
19.03 |
17.70 |
18.25 |
307030手 |
56155万 |
-0.44 |
-2.35% |
2020-12-18 |
17.50 |
19.02 |
17.40 |
18.69 |
342419手 |
62582万 |
1.20 |
6.86% |
2020-12-11 |
16.88 |
17.68 |
16.42 |
17.49 |
184897手 |
31369万 |
0.61 |
3.61% |
2020-12-04 |
15.98 |
16.94 |
15.82 |
16.88 |
113089手 |
18681万 |
0.88 |
5.50% |
2020-11-27 |
16.38 |
16.41 |
15.85 |
16.00 |
97141手 |
15635万 |
-0.40 |
-2.44% |
2020-11-20 |
16.15 |
16.50 |
16.05 |
16.40 |
93692手 |
15273万 |
0.29 |
1.80% |
2020-11-13 |
16.29 |
16.89 |
16.00 |
16.11 |
111307手 |
18183万 |
-0.05 |
-0.31% |
2020-11-06 |
16.19 |
16.38 |
15.80 |
16.16 |
100658手 |
16214万 |
0.16 |
1.00% |
2020-10-30 |
16.28 |
16.45 |
15.98 |
16.00 |
101081手 |
16374万 |
-0.35 |
-2.14% |
2020-10-23 |
16.95 |
17.18 |
16.33 |
16.35 |
94349手 |
15731万 |
-0.65 |
-3.82% |
2020-10-16 |
16.78 |
17.55 |
16.68 |
17.00 |
171979手 |
29268万 |
0.24 |
1.43% |
2020-10-09 |
16.53 |
16.94 |
16.45 |
16.76 |
29626手 |
4967万 |
0.46 |
2.82% |
2020-09-30 |
16.23 |
16.85 |
16.00 |
16.30 |
89979手 |
14810万 |
0.08 |
0.49% |