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 |
2023-12-01 |
29.94 |
31.64 |
28.68 |
31.44 |
415213手 |
125937万 |
1.51 |
5.04% |
2023-11-24 |
29.89 |
30.25 |
29.60 |
29.93 |
217076手 |
65048万 |
0.19 |
0.64% |
2023-11-17 |
28.71 |
30.68 |
28.46 |
29.74 |
283310手 |
84062万 |
0.89 |
3.08% |
2023-11-10 |
29.45 |
29.80 |
28.46 |
28.85 |
221126手 |
64489万 |
-0.61 |
-2.07% |
2023-11-03 |
29.63 |
30.17 |
29.30 |
29.46 |
248779手 |
73842万 |
-0.18 |
-0.61% |
2023-10-27 |
26.34 |
29.83 |
26.04 |
29.64 |
353474手 |
98948万 |
3.11 |
11.72% |
2023-10-20 |
29.99 |
30.29 |
26.25 |
26.53 |
322479手 |
89952万 |
-3.55 |
-11.80% |
2023-10-13 |
30.25 |
30.62 |
29.81 |
30.08 |
192343手 |
57958万 |
-0.11 |
-0.36% |
2023-09-28 |
29.07 |
30.64 |
28.90 |
30.19 |
184500手 |
55054万 |
1.09 |
3.75% |
2023-09-22 |
30.61 |
30.61 |
28.71 |
29.10 |
175310手 |
51820万 |
-0.98 |
-3.26% |
2023-09-15 |
29.48 |
30.74 |
29.48 |
30.08 |
196687手 |
59268万 |
0.66 |
2.24% |
2023-09-08 |
30.33 |
30.65 |
29.36 |
29.42 |
182057手 |
54741万 |
-0.60 |
-2.00% |
2023-09-01 |
30.00 |
30.49 |
28.63 |
30.02 |
271798手 |
80692万 |
1.21 |
4.20% |
2023-08-25 |
29.52 |
30.36 |
28.61 |
28.81 |
205272手 |
60326万 |
-0.81 |
-2.73% |
2023-08-18 |
31.00 |
32.06 |
29.62 |
29.62 |
295688手 |
91682万 |
-1.43 |
-4.61% |
2023-08-11 |
31.95 |
31.98 |
30.50 |
31.05 |
232892手 |
73196万 |
-0.90 |
-2.82% |
2023-08-04 |
32.50 |
32.58 |
30.80 |
31.95 |
272786手 |
86699万 |
-0.17 |
-0.53% |
2023-07-28 |
31.31 |
32.32 |
31.21 |
32.12 |
235970手 |
74848万 |
0.82 |
2.62% |
2023-07-21 |
32.45 |
32.48 |
30.59 |
31.30 |
296955手 |
93738万 |
-1.32 |
-4.05% |
2023-07-14 |
32.49 |
33.10 |
32.08 |
32.62 |
295599手 |
96143万 |
0.13 |
0.40% |
2023-07-07 |
35.25 |
35.25 |
32.35 |
32.49 |
404443手 |
135880万 |
-2.78 |
-7.88% |
2023-06-30 |
34.52 |
35.35 |
33.91 |
35.27 |
412203手 |
142919万 |
0.72 |
2.08% |
2023-06-21 |
36.00 |
36.55 |
34.55 |
34.55 |
268195手 |
95130万 |
-1.40 |
-3.89% |
2023-06-16 |
35.95 |
36.78 |
35.73 |
35.95 |
100113手 |
36153万 |
1.50 |
4.35% |
2022-06-23 |
31.29 |
35.00 |
30.65 |
34.45 |
817995手 |
265961万 |
3.45 |
11.13% |
2022-06-17 |
29.45 |
31.31 |
28.60 |
31.00 |
600760手 |
181343万 |
1.25 |
4.20% |
2022-06-10 |
28.11 |
31.55 |
28.02 |
29.75 |
644819手 |
194020万 |
1.69 |
6.02% |
2022-06-02 |
29.05 |
29.34 |
27.88 |
28.06 |
295501手 |
84713万 |
-0.56 |
-1.96% |
2022-05-27 |
28.90 |
30.10 |
27.21 |
28.62 |
466146手 |
133370万 |
-0.48 |
-1.65% |
2022-05-20 |
29.54 |
30.10 |
27.58 |
29.10 |
411072手 |
118668万 |
-0.50 |
-1.69% |
2022-05-13 |
28.92 |
30.42 |
28.55 |
29.60 |
478956手 |
141072万 |
0.23 |
0.78% |
2022-05-06 |
27.16 |
30.70 |
27.16 |
29.37 |
357188手 |
104156万 |
3.39 |
13.05% |
2022-04-29 |
28.00 |
28.00 |
23.32 |
25.98 |
726122手 |
184626万 |
-2.81 |
-9.76% |
2022-04-22 |
31.41 |
32.46 |
28.79 |
28.79 |
506752手 |
156141万 |
-2.94 |
-9.27% |
2022-04-15 |
32.68 |
32.77 |
30.80 |
31.73 |
573734手 |
182856万 |
-1.00 |
-3.06% |
2022-04-08 |
34.50 |
35.47 |
31.99 |
32.73 |
479657手 |
162635万 |
-1.73 |
-5.02% |
2022-04-01 |
34.06 |
38.12 |
33.72 |
34.46 |
1301361手 |
466111万 |
0.28 |
0.82% |
2022-03-25 |
32.05 |
36.09 |
30.78 |
34.18 |
1200765手 |
404328万 |
2.07 |
6.45% |
2022-03-18 |
33.44 |
33.48 |
29.10 |
32.11 |
683440手 |
215264万 |
-1.12 |
-3.37% |
2022-03-11 |
33.50 |
34.13 |
30.67 |
33.23 |
902334手 |
293416万 |
-0.60 |
-1.77% |
2022-03-04 |
33.50 |
35.17 |
32.86 |
33.83 |
660105手 |
226517万 |
-0.66 |
-1.91% |
2022-02-25 |
31.16 |
35.77 |
30.39 |
34.49 |
1129331手 |
379448万 |
3.30 |
10.58% |
2022-02-18 |
29.55 |
31.77 |
29.30 |
31.19 |
614435手 |
190069万 |
1.42 |
4.77% |
2022-02-11 |
30.00 |
32.11 |
28.71 |
29.77 |
857839手 |
261695万 |
-0.23 |
-0.77% |
2022-01-28 |
34.07 |
34.69 |
29.68 |
30.00 |
721576手 |
230313万 |
-3.79 |
-11.22% |
2022-01-21 |
36.51 |
37.88 |
33.58 |
33.79 |
810468手 |
289204万 |
-3.07 |
-8.33% |
2022-01-14 |
42.43 |
43.42 |
36.50 |
36.86 |
1255714手 |
496210万 |
-6.14 |
-14.28% |
2022-01-07 |
44.44 |
45.50 |
39.42 |
43.00 |
1533253手 |
651582万 |
-0.06 |
-0.14% |
2021-12-31 |
41.92 |
45.27 |
38.90 |
43.06 |
2210600手 |
931735万 |
0.47 |
1.10% |
2021-12-24 |
38.39 |
46.94 |
38.12 |
42.59 |
2743121手 |
1155558万 |
5.01 |
13.33% |
2021-12-17 |
35.43 |
37.58 |
33.05 |
37.58 |
1446754手 |
505383万 |
2.36 |
6.70% |
2021-12-10 |
30.00 |
36.61 |
29.40 |
35.22 |
1864441手 |
631920万 |
5.29 |
17.68% |
2021-12-03 |
29.80 |
30.37 |
28.89 |
29.93 |
516043手 |
152295万 |
-0.15 |
-0.50% |
2021-11-26 |
30.51 |
31.38 |
29.66 |
30.08 |
780969手 |
237485万 |
0.63 |
2.14% |
2021-11-19 |
27.70 |
31.30 |
27.58 |
29.45 |
961612手 |
285744万 |
1.82 |
6.59% |
2021-11-12 |
27.81 |
28.48 |
27.52 |
27.63 |
414470手 |
115505万 |
-0.43 |
-1.53% |
2021-11-05 |
28.06 |
28.94 |
27.12 |
28.06 |
605249手 |
170434万 |
-1.09 |
-3.74% |
2021-10-29 |
30.50 |
32.00 |
28.00 |
29.15 |
752772手 |
226187万 |
-1.54 |
-5.02% |
2021-10-22 |
31.51 |
32.88 |
29.81 |
30.69 |
1088224手 |
340231万 |
-1.20 |
-3.76% |
2021-10-15 |
28.56 |
33.02 |
28.10 |
31.89 |
1340846手 |
415126万 |
3.13 |
10.88% |
2021-10-08 |
27.59 |
29.10 |
27.59 |
28.76 |
159117手 |
45279万 |
1.17 |
4.24% |
2021-09-30 |
27.99 |
31.30 |
27.27 |
27.59 |
797940手 |
231046万 |
-1.08 |
-3.77% |
2021-09-24 |
27.72 |
29.43 |
27.35 |
28.67 |
555286手 |
157209万 |
-0.10 |
-0.35% |
2021-09-17 |
31.86 |
32.38 |
27.41 |
28.77 |
1052712手 |
312487万 |
-3.00 |
-9.44% |
2021-09-10 |
28.30 |
33.26 |
27.52 |
31.77 |
1735158手 |
553572万 |
4.28 |
15.57% |
2021-09-03 |
29.36 |
29.53 |
26.69 |
27.49 |
1089658手 |
307066万 |
-1.75 |
-5.99% |
2021-08-27 |
30.40 |
32.40 |
27.23 |
29.24 |
1292788手 |
393772万 |
-0.84 |
-2.79% |
2021-08-20 |
36.66 |
38.10 |
29.52 |
30.08 |
1439651手 |
482486万 |
-7.01 |
-18.90% |
2021-08-13 |
36.55 |
41.78 |
36.30 |
37.09 |
1668745手 |
640620万 |
-0.02 |
-0.05% |
2021-08-06 |
36.50 |
41.10 |
35.96 |
37.11 |
1778449手 |
683519万 |
-0.67 |
-1.77% |
2021-07-30 |
46.09 |
48.44 |
37.39 |
37.78 |
2632781手 |
1112135万 |
-8.72 |
-18.75% |
2021-07-23 |
45.48 |
54.04 |
43.98 |
46.50 |
3215976手 |
1595743万 |
1.84 |
4.12% |
2021-07-16 |
34.85 |
45.24 |
34.49 |
44.66 |
3016914手 |
1187407万 |
9.46 |
26.88% |
2021-07-09 |
42.02 |
42.98 |
34.58 |
35.20 |
3550470手 |
1388778万 |
-8.77 |
-19.95% |
2021-07-02 |
30.72 |
45.00 |
30.72 |
43.97 |
3529890手 |
1386918万 |
13.73 |
45.40% |
2021-06-25 |
27.03 |
32.18 |
26.69 |
30.24 |
2838744手 |
828972万 |
4.21 |
16.17% |
2021-06-18 |
21.15 |
26.03 |
20.68 |
26.03 |
1729457手 |
398757万 |
4.52 |
21.01% |
2021-06-11 |
25.16 |
26.46 |
21.51 |
21.51 |
2952947手 |
702505万 |
-3.32 |
-13.37% |
2021-06-04 |
19.84 |
25.51 |
19.70 |
24.83 |
2039773手 |
476953万 |
4.94 |
24.84% |
2021-05-28 |
20.10 |
20.90 |
18.90 |
19.89 |
1447794手 |
288086万 |
-0.04 |
-0.20% |
2021-05-21 |
19.01 |
22.34 |
18.80 |
19.93 |
2010087手 |
412464万 |
0.93 |
4.89% |
2021-05-14 |
16.92 |
19.23 |
16.46 |
19.00 |
966267手 |
175079万 |
2.10 |
12.43% |
2021-05-07 |
17.57 |
18.04 |
16.88 |
16.90 |
224614手 |
39135万 |
-0.76 |
-4.30% |
2021-04-30 |
18.04 |
18.45 |
16.25 |
17.66 |
743560手 |
131292万 |
-0.37 |
-2.05% |
2021-04-23 |
17.70 |
18.97 |
17.57 |
18.03 |
660014手 |
120345万 |
0.19 |
1.06% |
2021-04-16 |
17.16 |
18.05 |
16.73 |
17.84 |
439717手 |
76678万 |
0.57 |
3.30% |
2021-04-09 |
17.15 |
17.57 |
16.63 |
17.27 |
251408手 |
42674万 |
0.12 |
0.70% |
2021-04-02 |
16.89 |
17.73 |
16.08 |
17.15 |
411799手 |
69932万 |
0.29 |
1.72% |
2021-03-26 |
16.66 |
17.44 |
16.27 |
16.86 |
319809手 |
54221万 |
0.25 |
1.50% |
2021-03-19 |
15.88 |
17.28 |
15.46 |
16.61 |
375864手 |
62374万 |
0.73 |
4.60% |
2021-03-12 |
17.56 |
17.68 |
15.46 |
15.88 |
463409手 |
74925万 |
-1.58 |
-9.05% |
2021-03-05 |
17.62 |
18.04 |
16.88 |
17.46 |
472992手 |
82691万 |
-0.16 |
-0.91% |
2021-02-26 |
18.84 |
19.85 |
17.38 |
17.62 |
892989手 |
166459万 |
-1.26 |
-6.67% |
2021-02-19 |
18.60 |
20.07 |
18.24 |
18.88 |
558927手 |
106333万 |
0.60 |
3.28% |
2021-02-10 |
17.08 |
18.28 |
16.18 |
18.28 |
607181手 |
103143万 |
0.99 |
5.73% |
2021-02-05 |
17.92 |
19.34 |
16.50 |
17.29 |
899405手 |
162079万 |
-1.12 |
-6.08% |
2021-01-29 |
18.40 |
21.88 |
18.12 |
18.41 |
1837529手 |
370469万 |
0.33 |
1.82% |
2021-01-22 |
16.00 |
18.09 |
15.76 |
18.08 |
1472460手 |
247428万 |
2.44 |
15.60% |
2021-01-15 |
15.99 |
16.00 |
14.18 |
15.64 |
640147手 |
96761万 |
-0.37 |
-2.31% |
2021-01-08 |
14.80 |
16.70 |
14.71 |
16.01 |
1156751手 |
183202万 |
1.08 |
7.23% |
2020-12-31 |
13.93 |
15.00 |
13.50 |
14.93 |
449503手 |
63660万 |
1.11 |
8.03% |
2020-12-25 |
15.70 |
16.74 |
13.30 |
13.82 |
986939手 |
151752万 |
-2.02 |
-12.75% |
2020-12-18 |
15.34 |
16.25 |
15.03 |
15.84 |
615660手 |
96040万 |
0.37 |
2.39% |
2020-12-11 |
14.44 |
16.00 |
14.28 |
15.47 |
591727手 |
89491万 |
1.06 |
7.36% |
2020-12-04 |
14.89 |
14.89 |
14.26 |
14.41 |
111311手 |
16116万 |
-0.29 |
-1.97% |