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 |
2023-09-27 |
20.52 |
21.20 |
20.10 |
20.96 |
86212手 |
17696万 |
0.46 |
2.24% |
2023-09-22 |
20.79 |
21.33 |
19.76 |
20.50 |
140880手 |
28866万 |
-0.45 |
-2.15% |
2023-09-15 |
21.50 |
21.65 |
20.39 |
20.95 |
130748手 |
27455万 |
-0.61 |
-2.83% |
2023-09-08 |
21.95 |
22.30 |
21.12 |
21.56 |
110619手 |
24056万 |
-0.40 |
-1.82% |
2023-09-01 |
21.50 |
22.19 |
20.29 |
21.96 |
148611手 |
31798万 |
1.36 |
6.60% |
2023-08-25 |
23.00 |
23.28 |
20.52 |
20.60 |
263069手 |
56695万 |
-2.55 |
-11.02% |
2023-08-18 |
23.30 |
23.91 |
22.60 |
23.15 |
109696手 |
25547万 |
-0.28 |
-1.20% |
2023-08-11 |
24.88 |
25.95 |
23.39 |
23.43 |
97236手 |
23836万 |
-1.59 |
-6.36% |
2023-08-04 |
24.35 |
25.25 |
23.55 |
25.02 |
134434手 |
32836万 |
0.55 |
2.25% |
2023-07-28 |
24.15 |
26.27 |
23.88 |
24.47 |
150208手 |
37796万 |
0.42 |
1.75% |
2023-07-21 |
25.90 |
26.15 |
24.00 |
24.05 |
159764手 |
39660万 |
-2.10 |
-8.03% |
2023-07-14 |
26.55 |
27.32 |
25.51 |
26.15 |
201044手 |
52872万 |
-0.20 |
-0.76% |
2023-07-07 |
26.26 |
27.19 |
25.60 |
26.35 |
193448手 |
51135万 |
0.01 |
0.04% |
2023-06-30 |
25.15 |
26.45 |
24.50 |
26.34 |
209220手 |
53237万 |
0.96 |
3.78% |
2023-06-21 |
24.97 |
25.96 |
24.22 |
25.38 |
136854手 |
34103万 |
0.41 |
1.64% |
2023-06-16 |
24.23 |
25.19 |
23.91 |
24.97 |
78821手 |
19493万 |
7.52 |
43.09% |
2022-06-23 |
16.26 |
17.99 |
16.26 |
17.45 |
221438手 |
38736万 |
1.10 |
6.73% |
2022-06-17 |
15.58 |
16.44 |
15.50 |
16.35 |
120748手 |
19337万 |
0.51 |
3.22% |
2022-06-10 |
16.26 |
16.91 |
15.31 |
15.84 |
163312手 |
26591万 |
-0.15 |
-0.94% |
2022-06-02 |
15.49 |
16.20 |
15.26 |
15.99 |
84898手 |
13305万 |
0.50 |
3.23% |
2022-05-27 |
15.46 |
15.74 |
14.66 |
15.49 |
121812手 |
18580万 |
0.04 |
0.26% |
2022-05-20 |
15.87 |
15.92 |
15.08 |
15.45 |
167849手 |
26076万 |
-0.02 |
-0.13% |
2022-05-13 |
13.45 |
15.47 |
13.36 |
15.47 |
133650手 |
19195万 |
1.94 |
14.34% |
2022-05-06 |
14.31 |
14.50 |
13.32 |
13.53 |
75786手 |
10534万 |
-0.93 |
-6.43% |
2022-04-29 |
14.79 |
15.01 |
13.35 |
14.46 |
169378手 |
24046万 |
-0.50 |
-3.34% |
2022-04-22 |
15.89 |
16.64 |
14.84 |
14.96 |
117573手 |
18509万 |
-1.04 |
-6.50% |
2022-04-15 |
15.90 |
17.37 |
14.78 |
16.00 |
250540手 |
40145万 |
0.60 |
3.90% |
2022-04-08 |
15.77 |
15.94 |
15.01 |
15.40 |
39367手 |
6082万 |
-0.38 |
-2.41% |
2022-04-01 |
16.00 |
16.13 |
15.53 |
15.78 |
62985手 |
9964万 |
-0.42 |
-2.59% |
2022-03-25 |
15.97 |
16.59 |
15.90 |
16.20 |
69885手 |
11397万 |
0.18 |
1.12% |
2022-03-18 |
16.45 |
16.58 |
14.81 |
16.02 |
135306手 |
21233万 |
-0.62 |
-3.73% |
2022-03-11 |
17.25 |
17.59 |
15.80 |
16.64 |
110563手 |
18471万 |
-0.87 |
-4.97% |
2022-03-04 |
17.73 |
18.34 |
17.49 |
17.51 |
128407手 |
22980万 |
0.06 |
0.34% |
2022-02-25 |
17.06 |
18.25 |
17.05 |
17.45 |
151591手 |
26704万 |
0.21 |
1.22% |
2022-02-18 |
16.60 |
17.64 |
16.50 |
17.24 |
118547手 |
20144万 |
0.55 |
3.29% |
2022-02-11 |
18.21 |
18.26 |
16.69 |
16.69 |
131462手 |
22865万 |
-1.11 |
-6.24% |
2022-01-28 |
17.60 |
18.16 |
17.06 |
17.80 |
111673手 |
19704万 |
-0.06 |
-0.34% |
2022-01-21 |
19.84 |
20.07 |
17.66 |
17.86 |
197198手 |
37222万 |
-1.96 |
-9.89% |
2022-01-14 |
18.70 |
20.18 |
18.50 |
19.82 |
166902手 |
32566万 |
1.14 |
6.10% |
2022-01-07 |
19.41 |
20.75 |
18.60 |
18.68 |
213114手 |
41743万 |
-0.72 |
-3.71% |
2021-12-31 |
18.14 |
19.84 |
18.13 |
19.40 |
198031手 |
37840万 |
1.14 |
6.24% |
2021-12-24 |
19.94 |
20.10 |
18.21 |
18.26 |
237461手 |
45170万 |
-1.63 |
-8.20% |
2021-12-17 |
20.20 |
22.51 |
19.87 |
19.89 |
394197手 |
83206万 |
-0.42 |
-2.07% |
2021-12-10 |
20.59 |
21.20 |
19.00 |
20.31 |
298728手 |
60084万 |
-0.51 |
-2.45% |
2021-12-03 |
21.10 |
23.20 |
20.55 |
20.82 |
453599手 |
99539万 |
-0.78 |
-3.61% |
2021-11-26 |
19.14 |
22.46 |
18.80 |
21.60 |
473927手 |
98163万 |
2.59 |
13.62% |
2021-11-19 |
19.28 |
19.61 |
18.20 |
19.01 |
217055手 |
40768万 |
-0.25 |
-1.30% |
2021-11-12 |
18.22 |
19.69 |
17.85 |
19.26 |
277538手 |
51760万 |
1.42 |
7.96% |
2021-11-05 |
17.68 |
18.41 |
16.78 |
17.84 |
337988手 |
59249万 |
0.24 |
1.36% |
2021-10-29 |
21.21 |
21.61 |
17.59 |
17.60 |
350971手 |
68094万 |
-3.60 |
-16.98% |
2021-10-22 |
21.18 |
23.25 |
20.91 |
21.20 |
484911手 |
107362万 |
-0.25 |
-1.17% |
2021-10-15 |
18.50 |
22.04 |
17.50 |
21.45 |
439083手 |
87721万 |
2.95 |
15.95% |
2021-10-08 |
18.99 |
19.26 |
18.08 |
18.50 |
49131手 |
9069万 |
-0.31 |
-1.65% |
2021-09-30 |
19.35 |
20.10 |
18.00 |
18.81 |
328009手 |
62393万 |
-0.80 |
-4.08% |
2021-09-24 |
19.25 |
20.68 |
19.10 |
19.61 |
180358手 |
35692万 |
-0.06 |
-0.30% |
2021-09-17 |
19.31 |
20.94 |
18.96 |
19.67 |
521927手 |
104458万 |
0.22 |
1.13% |
2021-09-10 |
19.03 |
20.49 |
18.78 |
19.45 |
370122手 |
72215万 |
0.05 |
0.26% |
2021-09-03 |
19.48 |
21.00 |
18.23 |
19.40 |
585687手 |
115408万 |
-0.43 |
-2.17% |
2021-08-27 |
16.80 |
21.02 |
16.42 |
19.83 |
969773手 |
187059万 |
3.19 |
19.17% |
2021-08-20 |
16.80 |
16.96 |
15.05 |
16.64 |
619966手 |
98162万 |
0.04 |
0.24% |
2021-08-13 |
14.03 |
16.60 |
14.01 |
16.60 |
354227手 |
54120万 |
2.48 |
17.56% |
2021-08-06 |
13.15 |
14.57 |
13.03 |
14.12 |
241216手 |
33782万 |
0.94 |
7.13% |
2021-07-30 |
13.41 |
13.78 |
12.61 |
13.18 |
214904手 |
28285万 |
-0.28 |
-2.08% |
2021-07-23 |
13.97 |
14.68 |
13.13 |
13.46 |
290614手 |
40458万 |
-0.47 |
-3.37% |
2021-07-16 |
14.68 |
14.99 |
13.79 |
13.93 |
210806手 |
30111万 |
-0.72 |
-4.92% |
2021-07-09 |
13.35 |
14.75 |
13.35 |
14.65 |
261299手 |
37370万 |
1.30 |
9.74% |
2021-07-02 |
14.17 |
14.31 |
13.32 |
13.35 |
141773手 |
19505万 |
-0.80 |
-5.65% |
2021-06-25 |
13.70 |
14.88 |
13.60 |
14.15 |
247840手 |
35240万 |
0.31 |
2.24% |
2021-06-18 |
13.90 |
14.03 |
13.20 |
13.84 |
198781手 |
26860万 |
-0.04 |
-0.29% |
2021-06-11 |
15.09 |
15.18 |
13.82 |
13.88 |
381298手 |
55211万 |
-1.48 |
-9.63% |
2021-06-04 |
14.47 |
15.75 |
14.08 |
15.36 |
641222手 |
96453万 |
2.21 |
16.81% |
2021-05-28 |
13.00 |
13.24 |
12.66 |
13.15 |
155763手 |
20185万 |
0.07 |
0.54% |
2021-05-21 |
12.61 |
13.80 |
12.22 |
13.08 |
203579手 |
26407万 |
0.40 |
3.15% |
2021-05-14 |
12.61 |
12.85 |
12.32 |
12.68 |
87597手 |
10958万 |
0.06 |
0.47% |
2021-05-07 |
13.26 |
13.45 |
12.61 |
12.62 |
37505手 |
4858万 |
-0.69 |
-5.18% |
2021-04-30 |
13.37 |
13.94 |
12.85 |
13.31 |
121280手 |
16298万 |
-0.09 |
-0.67% |
2021-04-23 |
12.83 |
13.78 |
12.83 |
13.40 |
113956手 |
15218万 |
0.58 |
4.52% |
2021-04-16 |
12.65 |
12.88 |
12.05 |
12.82 |
62828手 |
7847万 |
-0.12 |
-0.93% |
2021-04-09 |
12.75 |
13.21 |
12.75 |
12.94 |
46458手 |
6034万 |
0.19 |
1.49% |
2021-04-02 |
12.97 |
12.98 |
12.52 |
12.75 |
44902手 |
5716万 |
-0.22 |
-1.70% |
2021-03-26 |
12.99 |
13.24 |
12.77 |
12.97 |
47326手 |
6146万 |
0.00 |
0.00% |
2021-03-19 |
12.96 |
13.54 |
12.83 |
12.97 |
67585手 |
8841万 |
0.06 |
0.47% |
2021-03-12 |
13.40 |
13.84 |
12.75 |
12.91 |
101032手 |
13358万 |
-0.49 |
-3.66% |
2021-03-05 |
13.25 |
14.23 |
13.08 |
13.40 |
148290手 |
20287万 |
0.25 |
1.90% |
2021-02-26 |
13.68 |
13.98 |
12.99 |
13.15 |
106955手 |
14412万 |
-0.52 |
-3.80% |
2021-02-19 |
12.28 |
13.74 |
12.26 |
13.67 |
66016手 |
8653万 |
1.54 |
12.70% |
2021-02-10 |
11.71 |
12.20 |
11.68 |
12.13 |
41771手 |
4977万 |
0.37 |
3.15% |
2021-02-05 |
12.63 |
13.02 |
11.70 |
11.76 |
81023手 |
10030万 |
-0.90 |
-7.11% |
2021-01-29 |
13.50 |
13.57 |
12.53 |
12.66 |
70534手 |
9149万 |
-0.91 |
-6.71% |
2021-01-22 |
13.80 |
13.96 |
13.33 |
13.57 |
72946手 |
9951万 |
-0.19 |
-1.38% |
2021-01-15 |
13.15 |
13.89 |
12.75 |
13.76 |
90288手 |
11971万 |
0.64 |
4.88% |
2021-01-08 |
14.40 |
14.54 |
12.90 |
13.12 |
111962手 |
15417万 |
-1.28 |
-8.89% |
2020-12-31 |
14.27 |
14.53 |
13.70 |
14.40 |
66908手 |
9420万 |
0.13 |
0.91% |
2020-12-25 |
15.71 |
16.04 |
13.91 |
14.27 |
87007手 |
12996万 |
-1.43 |
-9.11% |
2020-12-18 |
15.50 |
15.84 |
15.12 |
15.70 |
47575手 |
7368万 |
0.19 |
1.23% |
2020-12-11 |
16.90 |
16.95 |
15.40 |
15.51 |
64483手 |
10442万 |
-1.27 |
-7.57% |
2020-12-04 |
16.80 |
16.95 |
16.62 |
16.78 |
33987手 |
5699万 |
0.07 |
0.42% |
2020-11-27 |
16.97 |
17.48 |
16.50 |
16.71 |
96210手 |
16311万 |
-0.26 |
-1.53% |
2020-11-20 |
16.69 |
17.05 |
16.53 |
16.97 |
60957手 |
10204万 |
0.39 |
2.35% |
2020-11-13 |
17.19 |
17.58 |
16.37 |
16.58 |
109868手 |
18584万 |
-0.59 |
-3.44% |
2020-11-06 |
16.80 |
17.45 |
16.60 |
17.17 |
75858手 |
12976万 |
0.37 |
2.20% |
2020-10-30 |
18.84 |
19.31 |
16.79 |
16.80 |
144226手 |
25949万 |
-2.15 |
-11.35% |
2020-10-23 |
18.70 |
19.67 |
18.22 |
18.95 |
94599手 |
18022万 |
0.36 |
1.94% |
2020-10-16 |
18.27 |
19.54 |
18.12 |
18.59 |
118166手 |
22456万 |
0.44 |
2.42% |
2020-10-09 |
18.04 |
18.38 |
18.04 |
18.15 |
17250手 |
3134万 |
0.17 |
0.94% |
2020-09-30 |
17.89 |
18.08 |
17.53 |
17.98 |
50590手 |
8992万 |
0.28 |
1.58% |