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 |
66.00 |
67.85 |
64.69 |
66.00 |
96597手 |
63982万 |
-0.79 |
-1.18% |
2023-11-24 |
68.03 |
69.60 |
65.02 |
66.79 |
93780手 |
62769万 |
-1.27 |
-1.87% |
2023-11-17 |
68.25 |
69.50 |
67.33 |
68.06 |
88048手 |
59999万 |
-0.47 |
-0.69% |
2023-11-10 |
65.08 |
69.43 |
63.29 |
68.53 |
142008手 |
94604万 |
3.45 |
5.30% |
2023-11-03 |
57.60 |
66.07 |
57.32 |
65.08 |
161711手 |
100871万 |
6.94 |
11.94% |
2023-10-27 |
59.00 |
59.14 |
52.80 |
58.14 |
102108手 |
57337万 |
-0.77 |
-1.31% |
2023-10-20 |
62.02 |
62.30 |
58.85 |
58.91 |
62317手 |
37500万 |
-2.96 |
-4.78% |
2023-10-13 |
62.13 |
63.00 |
60.30 |
61.87 |
82412手 |
50719万 |
-0.49 |
-0.79% |
2023-09-28 |
62.39 |
64.50 |
61.90 |
62.36 |
83316手 |
52881万 |
-0.02 |
-0.03% |
2023-09-22 |
59.69 |
63.90 |
59.41 |
62.38 |
162938手 |
101495万 |
2.56 |
4.28% |
2023-09-15 |
59.61 |
60.66 |
55.78 |
59.82 |
163840手 |
95460万 |
-0.06 |
-0.10% |
2023-09-08 |
59.42 |
60.29 |
57.01 |
59.88 |
110098手 |
64411万 |
0.33 |
0.55% |
2023-09-01 |
62.98 |
65.00 |
59.01 |
59.55 |
130381手 |
79634万 |
-1.38 |
-2.27% |
2023-08-25 |
62.83 |
64.11 |
60.41 |
60.93 |
64312手 |
39824万 |
-2.16 |
-3.42% |
2023-08-18 |
62.82 |
66.19 |
62.11 |
63.09 |
82245手 |
52779万 |
-0.12 |
-0.19% |
2023-08-11 |
68.87 |
68.87 |
63.09 |
63.21 |
159730手 |
104549万 |
-5.20 |
-7.60% |
2023-08-04 |
72.09 |
73.49 |
67.58 |
68.41 |
136983手 |
95620万 |
-3.62 |
-5.03% |
2023-07-28 |
70.89 |
72.87 |
70.20 |
72.03 |
89061手 |
63555万 |
0.78 |
1.09% |
2023-07-21 |
74.00 |
75.39 |
68.31 |
71.25 |
165614手 |
117722万 |
-5.33 |
-6.96% |
2023-07-14 |
74.51 |
78.60 |
73.70 |
76.58 |
101394手 |
77202万 |
2.59 |
3.50% |
2023-07-07 |
75.64 |
77.78 |
72.46 |
73.99 |
144659手 |
107374万 |
-1.51 |
-2.00% |
2023-06-30 |
73.70 |
77.01 |
73.00 |
75.50 |
112719手 |
84755万 |
1.80 |
2.44% |
2023-06-21 |
74.65 |
76.38 |
72.99 |
73.70 |
49497手 |
36974万 |
-1.25 |
-1.67% |
2023-06-16 |
74.00 |
75.18 |
73.31 |
74.95 |
23387手 |
17419万 |
-1.05 |
-1.38% |
2022-06-23 |
76.70 |
79.58 |
74.80 |
76.00 |
175391手 |
135194万 |
-0.74 |
-0.96% |
2022-06-17 |
74.77 |
77.70 |
72.33 |
76.74 |
209362手 |
157443万 |
1.64 |
2.18% |
2022-06-10 |
74.38 |
77.20 |
73.92 |
75.10 |
218458手 |
164377万 |
0.84 |
1.13% |
2022-06-02 |
76.56 |
77.60 |
74.00 |
74.26 |
234087手 |
176991万 |
-3.74 |
-4.79% |
2022-05-27 |
83.83 |
84.49 |
77.50 |
78.00 |
178655手 |
144145万 |
-4.72 |
-5.71% |
2022-05-20 |
85.00 |
87.00 |
78.99 |
82.72 |
236876手 |
194125万 |
-2.90 |
-3.39% |
2022-05-13 |
88.88 |
90.25 |
80.68 |
85.62 |
342959手 |
291425万 |
-3.59 |
-4.02% |
2022-05-06 |
82.98 |
93.53 |
80.27 |
89.21 |
300942手 |
264175万 |
7.88 |
9.69% |
2022-04-29 |
69.00 |
83.97 |
65.47 |
81.33 |
425346手 |
328160万 |
11.15 |
15.89% |
2022-04-22 |
72.80 |
78.63 |
69.29 |
70.18 |
157191手 |
116466万 |
-3.11 |
-4.24% |
2022-04-15 |
72.22 |
77.28 |
67.51 |
73.29 |
154132手 |
111688万 |
1.52 |
2.12% |
2022-04-08 |
73.27 |
74.37 |
70.01 |
71.77 |
92725手 |
66900万 |
-1.13 |
-1.55% |
2022-04-01 |
72.00 |
76.90 |
70.47 |
72.90 |
161490手 |
117770万 |
0.01 |
0.01% |
2022-03-25 |
75.75 |
77.48 |
72.30 |
72.89 |
163210手 |
122512万 |
-2.67 |
-3.53% |
2022-03-18 |
83.92 |
83.92 |
69.46 |
75.56 |
295258手 |
221328万 |
-4.65 |
-5.80% |
2022-03-11 |
79.21 |
80.42 |
69.07 |
80.21 |
302294手 |
226915万 |
1.22 |
1.54% |
2022-03-04 |
85.19 |
86.75 |
77.80 |
78.99 |
268499手 |
218597万 |
-5.04 |
-6.00% |
2022-02-25 |
80.49 |
85.87 |
77.02 |
84.03 |
221146手 |
180172万 |
4.33 |
5.43% |
2022-02-18 |
78.55 |
82.99 |
75.09 |
79.70 |
219618手 |
174896万 |
0.94 |
1.19% |
2022-02-11 |
79.25 |
80.99 |
75.53 |
78.76 |
160679手 |
125585万 |
1.04 |
1.34% |
2022-01-28 |
87.97 |
87.97 |
77.20 |
77.72 |
235536手 |
191817万 |
-10.48 |
-11.88% |
2022-01-21 |
83.79 |
91.95 |
81.25 |
88.20 |
344238手 |
301226万 |
4.46 |
5.33% |
2022-01-14 |
92.06 |
99.60 |
81.23 |
83.74 |
547770手 |
488584万 |
-7.84 |
-8.56% |
2022-01-07 |
111.26 |
111.26 |
91.30 |
91.58 |
206172手 |
201232万 |
-19.79 |
-17.77% |
2021-12-31 |
100.43 |
112.00 |
99.36 |
111.37 |
168385手 |
179793万 |
11.18 |
11.16% |
2021-12-24 |
103.10 |
105.30 |
97.71 |
100.19 |
120573手 |
122878万 |
-2.78 |
-2.70% |
2021-12-17 |
106.75 |
109.75 |
100.66 |
102.97 |
143718手 |
149845万 |
-4.03 |
-3.77% |
2021-12-10 |
100.90 |
107.20 |
97.50 |
107.00 |
164632手 |
170352万 |
3.65 |
3.53% |
2021-12-03 |
119.16 |
124.16 |
102.16 |
103.35 |
245085手 |
265854万 |
-11.47 |
-9.99% |
2021-11-26 |
107.26 |
116.48 |
106.66 |
114.82 |
208431手 |
231586万 |
5.57 |
5.10% |
2021-11-19 |
106.21 |
113.67 |
106.21 |
109.25 |
148583手 |
162932万 |
3.05 |
2.87% |
2021-11-12 |
114.37 |
114.37 |
105.70 |
106.20 |
122622手 |
133608万 |
-8.24 |
-7.20% |
2021-11-05 |
114.81 |
116.49 |
111.56 |
114.44 |
149410手 |
170249万 |
-0.05 |
-0.04% |
2021-10-29 |
98.29 |
115.00 |
97.02 |
114.49 |
346765手 |
379089万 |
17.04 |
17.49% |
2021-10-22 |
102.60 |
103.73 |
93.80 |
97.45 |
213456手 |
211238万 |
-6.17 |
-5.95% |
2021-10-15 |
104.48 |
107.23 |
101.12 |
103.62 |
154406手 |
160492万 |
-1.12 |
-1.07% |
2021-10-08 |
100.01 |
105.80 |
99.09 |
104.74 |
47141手 |
48813万 |
2.32 |
2.27% |
2021-09-30 |
101.02 |
105.90 |
99.51 |
102.42 |
195558手 |
201912万 |
1.35 |
1.34% |
2021-09-24 |
96.92 |
105.67 |
94.52 |
101.07 |
153063手 |
153139万 |
3.90 |
4.01% |
2021-09-17 |
102.95 |
103.67 |
90.90 |
97.17 |
337462手 |
324739万 |
-3.93 |
-3.89% |
2021-09-10 |
105.06 |
114.21 |
100.31 |
101.10 |
238881手 |
253765万 |
-3.95 |
-3.76% |
2021-09-03 |
113.00 |
113.36 |
100.30 |
105.05 |
300393手 |
316122万 |
-6.95 |
-6.21% |
2021-08-27 |
113.70 |
118.70 |
103.80 |
112.00 |
376448手 |
418774万 |
-2.53 |
-2.21% |
2021-08-20 |
134.69 |
137.49 |
114.53 |
114.53 |
229075手 |
289062万 |
-20.00 |
-14.87% |
2021-08-13 |
135.62 |
139.31 |
133.51 |
134.53 |
117567手 |
159861万 |
0.02 |
0.01% |
2021-08-06 |
137.00 |
151.31 |
133.20 |
134.51 |
313147手 |
443698万 |
1.94 |
1.46% |
2021-07-30 |
135.00 |
135.96 |
117.22 |
132.57 |
259069手 |
331959万 |
-2.43 |
-1.80% |
2021-07-23 |
129.29 |
140.80 |
127.10 |
135.00 |
220185手 |
297835万 |
7.00 |
5.47% |
2021-07-16 |
135.42 |
137.50 |
127.09 |
128.00 |
163650手 |
215439万 |
-7.41 |
-5.47% |
2021-07-09 |
141.11 |
145.73 |
131.24 |
135.41 |
188099手 |
258098万 |
-6.64 |
-4.67% |
2021-07-02 |
147.05 |
160.19 |
140.93 |
142.05 |
206098手 |
313550万 |
-5.03 |
-3.42% |
2021-06-25 |
143.00 |
149.43 |
133.34 |
147.08 |
278105手 |
396283万 |
3.95 |
2.76% |
2021-06-18 |
144.27 |
146.38 |
137.73 |
143.13 |
141715手 |
201026万 |
-1.14 |
-0.79% |
2021-06-11 |
149.66 |
149.79 |
136.06 |
144.27 |
191434手 |
274598万 |
-0.28 |
-0.19% |
2021-06-04 |
150.48 |
157.89 |
143.50 |
144.55 |
192372手 |
286395万 |
-1.21 |
-0.83% |
2021-05-28 |
147.20 |
152.00 |
141.70 |
145.76 |
170667手 |
251302万 |
-1.44 |
-0.98% |
2021-05-21 |
142.00 |
148.50 |
140.02 |
147.20 |
147766手 |
213593万 |
7.20 |
5.14% |
2021-05-14 |
133.00 |
141.06 |
129.84 |
140.00 |
154329手 |
208796万 |
6.88 |
5.17% |
2021-05-07 |
144.27 |
144.30 |
133.00 |
133.12 |
92477手 |
128079万 |
-11.15 |
-7.73% |
2021-04-30 |
136.89 |
147.99 |
134.01 |
144.27 |
253722手 |
359273万 |
8.03 |
5.89% |
2021-04-23 |
129.03 |
140.72 |
128.91 |
136.24 |
250701手 |
339685万 |
5.20 |
3.97% |
2021-04-16 |
128.17 |
135.40 |
125.29 |
131.04 |
146735手 |
191880万 |
1.74 |
1.35% |
2021-04-09 |
135.53 |
135.53 |
123.01 |
129.30 |
131468手 |
168146万 |
-6.07 |
-4.48% |
2021-04-02 |
128.45 |
137.25 |
124.02 |
135.37 |
168488手 |
218578万 |
8.16 |
6.42% |
2021-03-26 |
119.53 |
128.00 |
117.50 |
127.21 |
165182手 |
203093万 |
9.21 |
7.80% |
2021-03-19 |
120.86 |
122.89 |
111.50 |
118.00 |
207453手 |
244116万 |
-2.88 |
-2.38% |
2021-03-12 |
127.50 |
129.10 |
114.00 |
120.88 |
282579手 |
343704万 |
-6.19 |
-4.87% |
2021-03-05 |
138.40 |
142.00 |
119.99 |
127.07 |
320577手 |
421482万 |
-9.85 |
-7.19% |
2021-02-26 |
142.99 |
149.62 |
131.48 |
136.92 |
327406手 |
461483万 |
-4.78 |
-3.37% |
2021-02-19 |
164.23 |
165.87 |
138.35 |
141.70 |
249558手 |
364343万 |
-24.65 |
-14.82% |
2021-02-10 |
164.10 |
169.88 |
154.51 |
166.35 |
188181手 |
307021万 |
0.47 |
0.28% |
2021-02-05 |
158.97 |
169.50 |
153.01 |
165.88 |
361063手 |
583399万 |
9.41 |
6.01% |
2021-01-29 |
176.00 |
178.88 |
153.01 |
156.47 |
477295手 |
804003万 |
-11.96 |
-7.10% |
2021-01-22 |
139.86 |
168.43 |
131.27 |
168.43 |
367239手 |
543739万 |
28.57 |
20.43% |
2021-01-15 |
145.00 |
151.35 |
136.58 |
139.86 |
299255手 |
428305万 |
-4.15 |
-2.88% |
2021-01-08 |
128.75 |
146.73 |
126.94 |
144.01 |
325000手 |
443571万 |
15.89 |
12.40% |
2020-12-31 |
118.55 |
129.70 |
114.80 |
128.12 |
202351手 |
249038万 |
8.10 |
6.75% |
2020-12-25 |
107.72 |
120.76 |
105.23 |
120.02 |
263871手 |
297809万 |
12.65 |
11.78% |
2020-12-18 |
99.78 |
111.02 |
99.00 |
107.37 |
262402手 |
278462万 |
7.87 |
7.91% |
2020-12-11 |
94.90 |
100.99 |
93.80 |
99.50 |
239430手 |
235725万 |
4.60 |
4.85% |
2020-12-04 |
87.15 |
95.50 |
84.29 |
94.90 |
171650手 |
155378万 |
7.78 |
8.93% |