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 |
2023-09-22 |
26.40 |
27.08 |
25.81 |
26.66 |
869135手 |
230810万 |
0.23 |
0.87% |
2023-09-15 |
26.05 |
26.60 |
25.55 |
26.43 |
703379手 |
182700万 |
0.45 |
1.73% |
2023-09-08 |
26.68 |
27.38 |
25.82 |
25.98 |
864119手 |
230014万 |
-0.41 |
-1.55% |
2023-09-01 |
27.03 |
27.39 |
25.52 |
26.39 |
1162657手 |
306612万 |
0.30 |
1.15% |
2023-08-25 |
25.68 |
26.40 |
25.41 |
26.09 |
1035531手 |
268263万 |
0.41 |
1.60% |
2023-08-18 |
25.21 |
26.08 |
24.76 |
25.68 |
878508手 |
224042万 |
0.33 |
1.30% |
2023-08-11 |
26.87 |
26.90 |
25.30 |
25.35 |
850201手 |
221237万 |
-1.40 |
-5.23% |
2023-08-04 |
26.40 |
27.49 |
26.38 |
26.75 |
1759892手 |
473921万 |
0.85 |
3.28% |
2023-07-28 |
23.96 |
26.00 |
23.65 |
25.90 |
1727805手 |
432700万 |
2.07 |
8.69% |
2023-07-21 |
23.58 |
23.88 |
23.34 |
23.83 |
531731手 |
125633万 |
0.25 |
1.06% |
2023-07-14 |
23.56 |
23.73 |
23.23 |
23.58 |
525700手 |
123415万 |
0.14 |
0.60% |
2023-07-07 |
23.85 |
24.11 |
23.36 |
23.44 |
517428手 |
122929万 |
-0.30 |
-1.26% |
2023-06-30 |
23.92 |
24.45 |
23.58 |
23.74 |
613108手 |
146554万 |
-0.27 |
-1.12% |
2023-06-21 |
26.64 |
26.69 |
24.00 |
24.01 |
545804手 |
136321万 |
-2.62 |
-9.84% |
2023-06-16 |
26.42 |
26.75 |
26.40 |
26.63 |
202047手 |
53835万 |
-7.25 |
-21.40% |
2022-06-23 |
37.22 |
37.22 |
33.55 |
33.88 |
1078588手 |
377135万 |
-3.22 |
-8.68% |
2022-06-17 |
35.40 |
37.31 |
35.02 |
37.10 |
1628842手 |
591955万 |
1.50 |
4.21% |
2022-06-10 |
35.78 |
35.97 |
34.70 |
35.60 |
1713923手 |
605795万 |
-0.62 |
-1.71% |
2022-06-02 |
37.05 |
37.36 |
36.03 |
36.22 |
1035471手 |
380542万 |
-1.00 |
-2.69% |
2022-05-27 |
37.97 |
38.15 |
36.73 |
37.22 |
1005242手 |
375946万 |
-0.75 |
-1.98% |
2022-05-20 |
38.58 |
38.69 |
36.81 |
37.97 |
856794手 |
322897万 |
-0.25 |
-0.65% |
2022-05-13 |
38.89 |
39.58 |
37.59 |
38.22 |
768838手 |
294842万 |
-0.71 |
-1.82% |
2022-05-06 |
39.98 |
40.56 |
38.87 |
38.93 |
411723手 |
164133万 |
-1.03 |
-2.58% |
2022-04-29 |
38.00 |
40.97 |
36.90 |
39.96 |
1568257手 |
615617万 |
1.64 |
4.28% |
2022-04-22 |
39.74 |
40.07 |
36.90 |
38.32 |
790594手 |
304305万 |
-1.62 |
-4.06% |
2022-04-15 |
40.98 |
41.20 |
39.02 |
39.94 |
996780手 |
400645万 |
-0.98 |
-2.40% |
2022-04-08 |
39.61 |
41.83 |
39.46 |
40.92 |
979722手 |
399346万 |
1.22 |
3.07% |
2022-04-01 |
37.01 |
39.99 |
36.68 |
39.70 |
1234931手 |
477410万 |
2.83 |
7.68% |
2022-03-25 |
37.80 |
37.87 |
36.59 |
36.87 |
728744手 |
270129万 |
-0.78 |
-2.07% |
2022-03-18 |
37.58 |
38.35 |
33.80 |
37.65 |
1486629手 |
537814万 |
-0.40 |
-1.05% |
2022-03-11 |
39.95 |
40.88 |
36.65 |
38.05 |
1299319手 |
504204万 |
-1.90 |
-4.76% |
2022-03-04 |
40.50 |
41.34 |
39.61 |
39.95 |
1054539手 |
427020万 |
-0.36 |
-0.89% |
2022-02-25 |
43.54 |
43.76 |
40.12 |
40.31 |
1074559手 |
447097万 |
-3.22 |
-7.40% |
2022-02-18 |
43.69 |
44.12 |
41.80 |
43.53 |
1047465手 |
447319万 |
-0.55 |
-1.25% |
2022-02-11 |
39.84 |
44.45 |
39.78 |
44.08 |
1624192手 |
693352万 |
4.87 |
12.42% |
2022-01-28 |
42.35 |
42.40 |
39.18 |
39.21 |
969456手 |
395047万 |
-1.98 |
-4.81% |
2022-01-21 |
39.10 |
43.15 |
38.72 |
41.19 |
1806076手 |
748701万 |
2.13 |
5.45% |
2022-01-14 |
43.96 |
44.50 |
39.00 |
39.06 |
1450397手 |
605788万 |
-4.90 |
-11.15% |
2022-01-07 |
40.46 |
44.15 |
40.02 |
43.96 |
1397266手 |
598413万 |
3.66 |
9.08% |
2021-12-31 |
41.81 |
42.60 |
40.00 |
40.30 |
834601手 |
341251万 |
-1.48 |
-3.54% |
2021-12-24 |
39.77 |
41.99 |
39.54 |
41.78 |
1210415手 |
497477万 |
1.85 |
4.63% |
2021-12-17 |
40.50 |
42.00 |
39.12 |
39.93 |
1505273手 |
607778万 |
0.49 |
1.24% |
2021-12-10 |
38.69 |
40.45 |
38.55 |
39.44 |
1782333手 |
704501万 |
1.08 |
2.81% |
2021-12-03 |
36.18 |
39.10 |
36.00 |
38.36 |
1599874手 |
598166万 |
1.79 |
4.89% |
2021-11-26 |
37.45 |
37.64 |
36.53 |
36.57 |
760968手 |
282351万 |
-0.90 |
-2.40% |
2021-11-19 |
38.14 |
38.49 |
36.70 |
37.47 |
994122手 |
371781万 |
-0.66 |
-1.73% |
2021-11-12 |
37.64 |
39.12 |
36.30 |
38.13 |
1502932手 |
568624万 |
0.31 |
0.82% |
2021-11-05 |
38.00 |
38.38 |
37.00 |
37.82 |
952650手 |
359710万 |
-0.26 |
-0.68% |
2021-10-29 |
39.99 |
39.99 |
37.56 |
38.08 |
1175258手 |
453760万 |
-2.53 |
-6.23% |
2021-10-22 |
40.30 |
41.47 |
39.05 |
40.61 |
1222408手 |
493084万 |
0.31 |
0.77% |
2021-10-15 |
41.54 |
43.16 |
39.99 |
40.30 |
1359096手 |
561202万 |
-0.98 |
-2.37% |
2021-10-08 |
41.43 |
41.69 |
40.50 |
41.28 |
229455手 |
94397万 |
0.48 |
1.18% |
2021-09-30 |
43.39 |
43.39 |
40.40 |
40.80 |
1327744手 |
550861万 |
-2.71 |
-6.23% |
2021-09-24 |
46.66 |
48.95 |
43.00 |
43.51 |
1361641手 |
627131万 |
-3.12 |
-6.69% |
2021-09-17 |
48.00 |
49.80 |
45.12 |
46.63 |
2780308手 |
1325129万 |
-0.85 |
-1.79% |
2021-09-10 |
44.65 |
49.40 |
44.10 |
47.48 |
2742156手 |
1266438万 |
3.79 |
8.68% |
2021-09-03 |
38.66 |
44.19 |
37.01 |
43.69 |
2821038手 |
1170992万 |
4.37 |
11.11% |
2021-08-27 |
42.14 |
42.14 |
39.20 |
39.32 |
1128381手 |
458643万 |
-2.83 |
-6.71% |
2021-08-20 |
41.60 |
42.84 |
40.52 |
42.15 |
1720421手 |
720659万 |
1.00 |
2.43% |
2021-08-13 |
39.10 |
42.59 |
38.90 |
41.15 |
1787291手 |
735266万 |
1.86 |
4.73% |
2021-08-06 |
35.40 |
40.49 |
34.62 |
39.29 |
2354686手 |
912814万 |
3.89 |
10.99% |
2021-07-30 |
38.73 |
38.73 |
34.65 |
35.40 |
1366842手 |
493341万 |
-3.39 |
-8.74% |
2021-07-23 |
38.61 |
39.73 |
37.64 |
38.79 |
1139100手 |
440617万 |
0.14 |
0.36% |
2021-07-16 |
39.63 |
39.95 |
38.05 |
38.65 |
982024手 |
381754万 |
-0.57 |
-1.45% |
2021-07-09 |
40.33 |
40.74 |
38.94 |
39.22 |
921730手 |
368275万 |
-1.11 |
-2.75% |
2021-07-02 |
42.10 |
42.56 |
40.21 |
40.33 |
1014397手 |
417855万 |
-1.75 |
-4.16% |
2021-06-25 |
42.40 |
42.40 |
40.82 |
42.08 |
1237104手 |
513182万 |
-0.71 |
-1.66% |
2021-06-18 |
48.10 |
48.28 |
42.57 |
42.79 |
1068734手 |
481882万 |
-5.30 |
-11.02% |
2021-06-11 |
48.28 |
49.23 |
48.00 |
48.09 |
999428手 |
485535万 |
-0.19 |
-0.39% |
2021-06-04 |
49.19 |
49.19 |
48.15 |
48.28 |
1052320手 |
511242万 |
-0.77 |
-1.57% |
2021-05-28 |
49.16 |
49.98 |
48.88 |
49.05 |
1075812手 |
531292万 |
-0.07 |
-0.14% |
2021-05-21 |
49.86 |
50.80 |
49.05 |
49.12 |
801703手 |
398808万 |
-0.71 |
-1.43% |
2021-05-14 |
50.40 |
50.93 |
48.80 |
49.83 |
909013手 |
450343万 |
-0.41 |
-0.82% |
2021-05-07 |
49.05 |
50.60 |
49.05 |
50.24 |
469333手 |
234270万 |
1.21 |
2.47% |
2021-04-30 |
50.03 |
50.30 |
48.80 |
49.03 |
944379手 |
466710万 |
-1.02 |
-2.04% |
2021-04-23 |
50.39 |
50.91 |
49.90 |
50.05 |
793166手 |
399097万 |
-0.34 |
-0.68% |
2021-04-16 |
50.66 |
50.74 |
49.70 |
50.39 |
696296手 |
349284万 |
-0.27 |
-0.53% |
2021-04-09 |
51.36 |
51.65 |
50.20 |
50.66 |
838287手 |
426887万 |
-0.67 |
-1.30% |
2021-04-02 |
51.72 |
52.40 |
50.91 |
51.33 |
1149930手 |
592440万 |
0.00 |
0.00% |
2021-03-26 |
51.56 |
53.49 |
50.32 |
51.33 |
1361927手 |
700802万 |
-0.23 |
-0.45% |
2021-03-19 |
54.06 |
54.88 |
51.50 |
51.56 |
1366579手 |
727147万 |
-2.86 |
-5.25% |
2021-03-12 |
52.04 |
54.89 |
49.90 |
54.42 |
2125720手 |
1119236万 |
3.21 |
6.27% |
2021-03-05 |
53.34 |
54.44 |
51.16 |
51.21 |
1787296手 |
949169万 |
-2.13 |
-3.99% |
2021-02-26 |
55.15 |
56.20 |
52.38 |
53.34 |
2569198手 |
1390258万 |
-1.32 |
-2.42% |
2021-02-19 |
52.82 |
54.86 |
51.50 |
54.66 |
1255151手 |
668645万 |
2.77 |
5.34% |
2021-02-10 |
50.19 |
52.08 |
49.94 |
51.89 |
1023443手 |
524293万 |
1.70 |
3.39% |
2021-02-05 |
50.50 |
50.77 |
48.09 |
50.19 |
2099159手 |
1043437万 |
-0.25 |
-0.50% |
2021-01-29 |
52.05 |
53.57 |
50.00 |
50.44 |
2229351手 |
1149062万 |
-1.84 |
-3.52% |
2021-01-22 |
55.01 |
55.50 |
52.11 |
52.28 |
1917187手 |
1032557万 |
-3.30 |
-5.94% |
2021-01-15 |
57.60 |
58.88 |
55.01 |
55.58 |
2361575手 |
1340100万 |
-0.87 |
-1.54% |
2021-01-08 |
51.70 |
56.90 |
51.01 |
56.45 |
3206355手 |
1738694万 |
4.83 |
9.36% |
2020-12-31 |
51.15 |
52.33 |
50.02 |
51.62 |
1096616手 |
558950万 |
0.48 |
0.94% |
2020-12-25 |
52.60 |
53.07 |
50.88 |
51.14 |
1052656手 |
544200万 |
-2.03 |
-3.82% |
2020-12-18 |
52.46 |
53.72 |
51.58 |
53.17 |
963995手 |
507069万 |
0.72 |
1.37% |
2020-12-11 |
55.73 |
55.74 |
52.08 |
52.45 |
1067543手 |
572243万 |
-3.42 |
-6.12% |
2020-12-04 |
55.60 |
56.68 |
54.89 |
55.87 |
729930手 |
407290万 |
0.37 |
0.67% |
2020-11-27 |
56.23 |
57.70 |
54.61 |
55.50 |
1149619手 |
646755万 |
-0.70 |
-1.25% |
2020-11-20 |
55.40 |
58.67 |
55.20 |
56.20 |
1663103手 |
948108万 |
1.22 |
2.22% |
2020-11-13 |
55.15 |
56.46 |
53.75 |
54.98 |
1821478手 |
1006102万 |
0.24 |
0.44% |
2020-11-06 |
50.83 |
55.50 |
50.61 |
54.74 |
1882590手 |
1005608万 |
3.90 |
7.67% |
2020-10-30 |
53.20 |
53.20 |
50.70 |
50.84 |
1439381手 |
746064万 |
-2.36 |
-4.44% |
2020-10-23 |
55.19 |
55.58 |
53.00 |
53.20 |
1022641手 |
551799万 |
-1.87 |
-3.40% |
2020-10-16 |
55.58 |
56.99 |
54.85 |
55.07 |
1270755手 |
709596万 |
-0.55 |
-0.99% |
2020-10-09 |
56.09 |
56.12 |
54.78 |
55.62 |
324520手 |
179640万 |
0.36 |
0.65% |
2020-09-30 |
56.90 |
57.43 |
54.70 |
55.26 |
569142手 |
318675万 |
-1.44 |
-2.54% |
2020-09-25 |
60.48 |
60.79 |
56.52 |
56.70 |
731386手 |
426186万 |
-3.33 |
-5.55% |