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 |
25.49 |
26.69 |
25.15 |
26.10 |
147841手 |
38333万 |
0.56 |
2.19% |
2023-09-22 |
25.06 |
26.44 |
24.65 |
25.54 |
182694手 |
46405万 |
0.43 |
1.71% |
2023-09-15 |
25.82 |
26.99 |
24.89 |
25.11 |
201097手 |
52336万 |
-0.65 |
-2.52% |
2023-09-08 |
26.53 |
27.37 |
25.73 |
25.76 |
177961手 |
47333万 |
-0.72 |
-2.72% |
2023-09-01 |
27.20 |
27.47 |
25.75 |
26.48 |
248805手 |
66365万 |
1.14 |
4.50% |
2023-08-25 |
29.10 |
29.19 |
25.17 |
25.34 |
265739手 |
71123万 |
-3.86 |
-13.22% |
2023-08-18 |
29.59 |
30.51 |
28.81 |
29.20 |
286347手 |
84671万 |
-0.50 |
-1.68% |
2023-08-11 |
30.70 |
31.42 |
29.65 |
29.70 |
258377手 |
78812万 |
-0.60 |
-1.98% |
2023-08-04 |
28.48 |
30.54 |
28.40 |
30.30 |
282855手 |
83315万 |
2.01 |
7.11% |
2023-07-28 |
27.90 |
28.39 |
26.99 |
28.29 |
255795手 |
70926万 |
0.44 |
1.58% |
2023-07-21 |
29.09 |
29.09 |
27.33 |
27.85 |
326716手 |
92161万 |
-1.36 |
-4.66% |
2023-07-14 |
29.41 |
31.18 |
29.21 |
29.21 |
314342手 |
95013万 |
-0.13 |
-0.44% |
2023-07-07 |
45.75 |
46.80 |
29.31 |
29.34 |
205384手 |
86272万 |
-16.41 |
-35.87% |
2023-06-30 |
43.10 |
47.59 |
42.05 |
45.75 |
238459手 |
105364万 |
2.25 |
5.17% |
2023-06-21 |
45.45 |
46.08 |
43.30 |
43.50 |
109982手 |
49318万 |
-1.95 |
-4.29% |
2023-06-16 |
45.89 |
46.40 |
45.17 |
45.45 |
39023手 |
17791万 |
-107.29 |
-70.24% |
2022-06-23 |
153.17 |
159.98 |
147.60 |
152.74 |
107944手 |
164533万 |
-0.16 |
-0.10% |
2022-06-17 |
144.85 |
153.50 |
139.33 |
152.90 |
146725手 |
214628万 |
7.90 |
5.45% |
2022-06-10 |
142.00 |
149.88 |
136.78 |
145.00 |
136852手 |
196848万 |
6.75 |
4.88% |
2022-06-02 |
120.14 |
140.00 |
118.13 |
138.25 |
107467手 |
138231万 |
17.93 |
14.90% |
2022-05-27 |
131.88 |
132.99 |
116.50 |
120.32 |
118280手 |
146726万 |
-11.96 |
-9.04% |
2022-05-20 |
134.38 |
139.30 |
128.51 |
132.28 |
83153手 |
111316万 |
0.72 |
0.55% |
2022-05-13 |
117.09 |
138.00 |
111.11 |
131.56 |
82663手 |
105296万 |
17.05 |
14.89% |
2022-05-06 |
111.26 |
119.00 |
107.45 |
114.51 |
41498手 |
47337万 |
-0.50 |
-0.43% |
2022-04-29 |
103.03 |
120.00 |
97.00 |
115.01 |
123561手 |
134258万 |
2.71 |
2.41% |
2022-04-22 |
113.52 |
123.88 |
110.99 |
112.30 |
90496手 |
106408万 |
-4.24 |
-3.64% |
2022-04-15 |
130.96 |
132.92 |
113.00 |
116.54 |
140122手 |
170537万 |
-16.43 |
-12.36% |
2022-04-08 |
140.99 |
140.99 |
131.50 |
132.97 |
47515手 |
64384万 |
-7.21 |
-5.14% |
2022-04-01 |
140.00 |
145.46 |
134.11 |
140.18 |
72226手 |
101070万 |
-1.22 |
-0.86% |
2022-03-25 |
150.68 |
156.46 |
141.21 |
141.40 |
85166手 |
127018万 |
-8.99 |
-5.98% |
2022-03-18 |
142.00 |
159.87 |
135.30 |
150.39 |
140921手 |
211495万 |
5.50 |
3.80% |
2022-03-11 |
136.00 |
145.50 |
129.08 |
144.89 |
129527手 |
177202万 |
7.62 |
5.55% |
2022-03-04 |
150.01 |
154.59 |
135.00 |
137.27 |
100888手 |
147281万 |
-13.84 |
-9.16% |
2022-02-25 |
144.50 |
158.50 |
133.27 |
151.11 |
94927手 |
137758万 |
8.05 |
5.63% |
2022-02-18 |
131.00 |
150.14 |
128.84 |
143.06 |
102723手 |
144439万 |
11.38 |
8.64% |
2022-02-11 |
148.00 |
151.77 |
126.00 |
131.68 |
148611手 |
200636万 |
-13.57 |
-9.34% |
2022-01-28 |
154.26 |
157.40 |
144.41 |
145.25 |
97819手 |
147137万 |
-9.03 |
-5.85% |
2022-01-21 |
158.21 |
164.79 |
152.00 |
154.28 |
123174手 |
195913万 |
-2.03 |
-1.30% |
2022-01-14 |
131.10 |
158.17 |
131.10 |
156.31 |
185136手 |
268023万 |
24.06 |
18.19% |
2022-01-07 |
150.29 |
152.00 |
129.99 |
132.25 |
106068手 |
145965万 |
-17.04 |
-11.41% |
2021-12-31 |
135.02 |
151.00 |
135.02 |
149.29 |
143674手 |
206651万 |
12.29 |
8.97% |
2021-12-24 |
136.00 |
149.76 |
129.65 |
137.00 |
177360手 |
247274万 |
0.69 |
0.51% |
2021-12-17 |
150.40 |
150.70 |
135.91 |
136.31 |
108445手 |
155820万 |
-14.09 |
-9.37% |
2021-12-10 |
164.40 |
165.00 |
141.60 |
150.40 |
209138手 |
312984万 |
-13.59 |
-8.29% |
2021-12-03 |
155.00 |
168.93 |
152.39 |
163.99 |
176143手 |
286148万 |
8.22 |
5.28% |
2021-11-26 |
163.40 |
172.38 |
153.00 |
155.77 |
121273手 |
195799万 |
-6.18 |
-3.82% |
2021-11-19 |
159.90 |
163.88 |
148.10 |
161.95 |
95505手 |
148020万 |
3.14 |
1.98% |
2021-11-12 |
152.88 |
172.00 |
152.88 |
158.81 |
116619手 |
191117万 |
10.27 |
6.91% |
2021-11-05 |
160.44 |
166.00 |
147.54 |
148.54 |
93996手 |
145999万 |
-12.34 |
-7.67% |
2021-10-29 |
147.10 |
169.66 |
145.18 |
160.88 |
124286手 |
198789万 |
13.53 |
9.18% |
2021-10-22 |
148.00 |
161.78 |
143.00 |
147.35 |
117621手 |
177548万 |
-0.45 |
-0.30% |
2021-10-15 |
141.46 |
149.80 |
135.31 |
147.80 |
90730手 |
129257万 |
9.93 |
7.20% |
2021-10-08 |
150.56 |
152.00 |
136.51 |
137.87 |
32255手 |
45735万 |
-12.21 |
-8.14% |
2021-09-30 |
153.60 |
155.90 |
130.25 |
150.08 |
116421手 |
166498万 |
-3.52 |
-2.29% |
2021-09-24 |
172.00 |
172.35 |
146.18 |
153.60 |
132952手 |
206240万 |
-18.79 |
-10.90% |
2021-09-17 |
162.30 |
175.50 |
153.05 |
172.39 |
158174手 |
261575万 |
10.09 |
6.22% |
2021-09-10 |
150.89 |
169.80 |
149.41 |
162.30 |
131175手 |
210795万 |
13.64 |
9.18% |
2021-09-03 |
159.03 |
170.79 |
141.45 |
148.66 |
165562手 |
256812万 |
-10.95 |
-6.86% |
2021-08-27 |
172.00 |
184.00 |
157.41 |
159.61 |
176956手 |
300024万 |
-9.41 |
-5.57% |
2021-08-20 |
158.00 |
171.87 |
145.21 |
169.02 |
163367手 |
254893万 |
8.72 |
5.44% |
2021-08-13 |
159.00 |
170.49 |
143.51 |
160.30 |
159767手 |
247350万 |
-2.60 |
-1.60% |
2021-08-06 |
134.01 |
173.08 |
134.01 |
162.90 |
197405手 |
306165万 |
29.20 |
21.84% |
2021-07-30 |
144.00 |
145.80 |
127.58 |
133.70 |
210564手 |
289688万 |
-6.25 |
-4.47% |
2021-07-23 |
145.00 |
162.99 |
133.68 |
139.95 |
160455手 |
235054万 |
-8.55 |
-5.76% |
2021-07-16 |
140.50 |
164.80 |
138.18 |
148.50 |
258351手 |
389977万 |
9.00 |
6.45% |
2021-07-09 |
129.00 |
148.88 |
118.18 |
139.50 |
210899手 |
277760万 |
12.90 |
10.19% |
2021-07-02 |
102.61 |
132.22 |
101.70 |
126.60 |
175831手 |
206432万 |
23.14 |
22.37% |
2021-06-25 |
99.50 |
107.08 |
95.48 |
103.46 |
144572手 |
147087万 |
5.06 |
5.14% |
2021-06-18 |
98.60 |
99.80 |
88.85 |
98.40 |
165164手 |
153911万 |
1.06 |
1.09% |
2021-06-11 |
95.34 |
98.80 |
89.97 |
97.34 |
237161手 |
223711万 |
2.62 |
2.77% |
2021-06-04 |
84.50 |
96.00 |
83.57 |
94.72 |
199450手 |
177069万 |
10.72 |
12.76% |
2021-05-28 |
75.58 |
86.60 |
74.88 |
84.00 |
177389手 |
141637万 |
7.39 |
9.65% |
2021-05-21 |
65.16 |
79.00 |
65.16 |
76.61 |
184102手 |
136960万 |
9.83 |
14.72% |
2021-05-14 |
67.80 |
69.89 |
62.11 |
66.78 |
122901手 |
81443万 |
-0.10 |
-0.15% |
2021-05-07 |
67.00 |
70.95 |
66.68 |
66.88 |
79674手 |
55017万 |
0.33 |
0.50% |
2021-04-30 |
61.01 |
68.64 |
58.58 |
66.55 |
134429手 |
85582万 |
6.47 |
10.77% |
2021-04-23 |
57.00 |
61.00 |
56.31 |
60.08 |
90279手 |
53559万 |
2.74 |
4.78% |
2021-04-16 |
52.93 |
59.80 |
49.00 |
57.34 |
122158手 |
67043万 |
4.63 |
8.78% |
2021-04-09 |
54.25 |
56.22 |
51.58 |
52.71 |
38362手 |
20389万 |
-1.07 |
-1.99% |
2021-04-02 |
57.11 |
57.14 |
51.05 |
53.78 |
86199手 |
45829万 |
-3.31 |
-5.80% |
2021-03-26 |
54.56 |
57.97 |
51.71 |
57.09 |
66085手 |
36436万 |
3.07 |
5.68% |
2021-03-19 |
56.10 |
59.87 |
53.85 |
54.02 |
79714手 |
45185万 |
-3.21 |
-5.61% |
2021-03-12 |
58.60 |
60.64 |
54.97 |
57.23 |
85488手 |
49918万 |
-1.37 |
-2.34% |
2021-03-05 |
56.24 |
62.09 |
53.12 |
58.60 |
134725手 |
78652万 |
2.97 |
5.34% |
2021-02-26 |
67.78 |
71.15 |
53.84 |
55.63 |
191327手 |
115996万 |
-12.15 |
-17.93% |
2021-02-19 |
69.85 |
72.56 |
63.00 |
67.78 |
48962手 |
32993万 |
-0.23 |
-0.34% |
2021-02-10 |
68.51 |
73.00 |
65.16 |
68.01 |
71440手 |
49455万 |
-0.50 |
-0.73% |
2021-02-05 |
69.22 |
86.70 |
68.31 |
68.51 |
187001手 |
144742万 |
-1.89 |
-2.69% |
2021-01-29 |
67.19 |
76.99 |
66.19 |
70.40 |
154454手 |
110079万 |
3.37 |
5.03% |
2021-01-22 |
64.40 |
72.00 |
62.20 |
67.03 |
163797手 |
110640万 |
3.98 |
6.31% |
2021-01-15 |
60.50 |
65.28 |
57.07 |
63.05 |
198556手 |
122608万 |
5.85 |
10.23% |
2021-01-08 |
62.20 |
74.37 |
56.88 |
57.20 |
268833手 |
174062万 |
-4.80 |
-7.74% |
2020-12-31 |
58.00 |
64.38 |
56.49 |
62.00 |
151317手 |
91267万 |
4.00 |
6.90% |
2020-12-25 |
51.00 |
59.18 |
50.95 |
58.00 |
233321手 |
127191万 |
6.81 |
13.30% |
2020-12-18 |
45.20 |
52.30 |
44.58 |
51.19 |
217987手 |
105290万 |
5.90 |
13.03% |
2020-12-11 |
41.07 |
46.38 |
40.63 |
45.29 |
207150手 |
91070万 |
4.20 |
10.22% |
2020-12-04 |
43.44 |
44.88 |
40.22 |
41.09 |
47480手 |
19876万 |
-2.06 |
-4.77% |
2020-11-27 |
43.02 |
46.58 |
42.18 |
43.15 |
152770手 |
67796万 |
0.13 |
0.30% |
2020-11-20 |
48.89 |
48.89 |
41.61 |
43.02 |
112291手 |
49231万 |
-2.58 |
-5.66% |
2020-11-13 |
47.45 |
49.18 |
43.20 |
45.60 |
124862手 |
56373万 |
-1.60 |
-3.39% |
2020-11-06 |
44.29 |
50.17 |
43.20 |
47.20 |
147152手 |
68961万 |
3.55 |
8.13% |
2020-10-30 |
44.67 |
47.50 |
43.35 |
43.65 |
120324手 |
55024万 |
-1.05 |
-2.35% |
2020-10-23 |
50.10 |
51.30 |
44.01 |
44.70 |
166330手 |
79482万 |
-5.20 |
-10.42% |
2020-10-16 |
43.40 |
53.90 |
43.32 |
49.90 |
227707手 |
110906万 |
6.65 |
15.38% |
2020-10-09 |
41.50 |
43.70 |
41.50 |
43.25 |
37310手 |
16037万 |
2.88 |
7.13% |
2020-09-30 |
40.18 |
41.49 |
39.32 |
40.37 |
54224手 |
21878万 |
-0.19 |
-0.47% |