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 |
40.40 |
40.88 |
37.71 |
40.11 |
57861手 |
22603万 |
-0.31 |
-0.77% |
2023-09-15 |
42.69 |
44.30 |
40.20 |
40.42 |
55443手 |
23460万 |
-1.92 |
-4.54% |
2023-09-08 |
44.25 |
44.80 |
41.32 |
42.34 |
78101手 |
33759万 |
-1.82 |
-4.12% |
2023-09-01 |
43.97 |
46.50 |
38.70 |
44.16 |
152234手 |
66447万 |
3.18 |
7.76% |
2023-08-25 |
43.00 |
46.70 |
40.55 |
40.98 |
158096手 |
70510万 |
-2.23 |
-5.16% |
2023-08-18 |
43.00 |
48.00 |
42.36 |
43.21 |
86712手 |
38808万 |
-0.24 |
-0.55% |
2023-08-11 |
45.65 |
46.74 |
43.44 |
43.45 |
52400手 |
23775万 |
-1.87 |
-4.13% |
2023-08-04 |
45.59 |
46.30 |
43.80 |
45.32 |
49148手 |
22081万 |
-0.23 |
-0.51% |
2023-07-28 |
46.26 |
47.70 |
44.59 |
45.55 |
50709手 |
23415万 |
-1.14 |
-2.44% |
2023-07-21 |
49.15 |
50.10 |
46.39 |
46.69 |
70363手 |
34141万 |
-2.56 |
-5.20% |
2023-07-14 |
48.83 |
50.25 |
46.66 |
49.25 |
86758手 |
41999万 |
0.34 |
0.69% |
2023-07-07 |
51.58 |
52.00 |
47.63 |
48.91 |
118672手 |
59551万 |
-2.45 |
-4.77% |
2023-06-30 |
59.90 |
60.00 |
50.30 |
51.36 |
144408手 |
77249万 |
-8.46 |
-14.14% |
2023-06-21 |
70.24 |
71.70 |
59.29 |
59.82 |
177448手 |
116474万 |
-10.24 |
-14.62% |
2023-06-16 |
66.00 |
70.06 |
63.23 |
70.06 |
57712手 |
38854万 |
38.12 |
119.35% |
2022-06-23 |
32.65 |
33.33 |
31.06 |
31.94 |
16390手 |
5251万 |
-0.64 |
-1.96% |
2022-06-17 |
32.68 |
33.54 |
31.70 |
32.58 |
18234手 |
5941万 |
-0.09 |
-0.28% |
2022-06-10 |
34.00 |
34.91 |
32.29 |
32.67 |
23431手 |
7937万 |
-0.77 |
-2.30% |
2022-06-02 |
29.35 |
33.58 |
28.32 |
33.44 |
39584手 |
12023万 |
4.09 |
13.94% |
2022-05-27 |
29.85 |
30.35 |
28.30 |
29.35 |
12581手 |
3686万 |
0.00 |
0.00% |
2022-05-20 |
30.18 |
30.41 |
28.50 |
29.35 |
11526手 |
3381万 |
-0.04 |
-0.14% |
2022-05-13 |
29.40 |
30.28 |
28.52 |
29.39 |
11081手 |
3275万 |
-0.34 |
-1.14% |
2022-05-06 |
29.00 |
29.99 |
28.31 |
29.73 |
4688手 |
1378万 |
0.54 |
1.85% |
2022-04-29 |
31.98 |
31.98 |
26.71 |
29.19 |
18984手 |
5472万 |
-3.42 |
-10.49% |
2022-04-22 |
33.09 |
36.28 |
31.73 |
32.61 |
26915手 |
9116万 |
-0.59 |
-1.78% |
2022-04-15 |
35.90 |
35.90 |
32.70 |
33.20 |
19735手 |
6720万 |
-2.66 |
-7.42% |
2022-04-08 |
38.90 |
39.47 |
34.88 |
35.86 |
25233手 |
9327万 |
-3.04 |
-7.82% |
2022-04-01 |
39.21 |
42.00 |
37.17 |
38.90 |
54079手 |
21466万 |
-0.32 |
-0.82% |
2022-03-25 |
38.40 |
40.48 |
37.48 |
39.22 |
23562手 |
9276万 |
1.15 |
3.02% |
2022-03-18 |
37.05 |
43.06 |
34.01 |
38.07 |
39018手 |
14778万 |
0.31 |
0.82% |
2022-03-11 |
39.10 |
39.16 |
34.43 |
37.76 |
26471手 |
9738万 |
-1.23 |
-3.15% |
2022-03-04 |
41.02 |
41.65 |
38.81 |
38.99 |
21695手 |
8730万 |
-2.08 |
-5.07% |
2022-02-25 |
42.62 |
44.87 |
39.09 |
41.07 |
54847手 |
23157万 |
-1.05 |
-2.49% |
2022-02-18 |
40.00 |
42.70 |
38.14 |
42.12 |
53816手 |
21819万 |
2.00 |
4.99% |
2022-02-11 |
39.90 |
44.20 |
38.05 |
40.12 |
67800手 |
27116万 |
1.06 |
2.71% |
2022-01-28 |
45.52 |
47.78 |
38.21 |
39.06 |
66760手 |
28565万 |
-6.32 |
-13.93% |
2022-01-21 |
46.01 |
52.80 |
44.00 |
45.38 |
125267手 |
58858万 |
1.16 |
2.62% |
2022-01-14 |
38.50 |
46.98 |
38.00 |
44.22 |
62091手 |
26051万 |
5.72 |
14.86% |
2022-01-07 |
36.77 |
38.98 |
36.51 |
38.50 |
24934手 |
9443万 |
1.94 |
5.31% |
2021-12-31 |
35.35 |
36.80 |
35.19 |
36.56 |
12061手 |
4357万 |
1.06 |
2.99% |
2021-12-24 |
34.80 |
35.75 |
34.54 |
35.50 |
13055手 |
4594万 |
0.58 |
1.66% |
2021-12-17 |
34.50 |
35.90 |
34.33 |
34.92 |
12221手 |
4292万 |
0.36 |
1.04% |
2021-12-10 |
36.77 |
36.77 |
34.03 |
34.56 |
11889手 |
4133万 |
-1.88 |
-5.16% |
2021-12-03 |
36.00 |
38.50 |
36.00 |
36.44 |
18141手 |
6755万 |
-0.20 |
-0.55% |
2021-11-26 |
36.03 |
37.08 |
35.75 |
36.64 |
16563手 |
6043万 |
0.61 |
1.69% |
2021-11-19 |
35.68 |
36.50 |
34.93 |
36.03 |
26931手 |
9622万 |
0.74 |
2.10% |
2021-11-12 |
33.39 |
35.33 |
32.50 |
35.29 |
13135手 |
4466万 |
2.18 |
6.58% |
2021-11-05 |
32.20 |
33.28 |
29.66 |
33.11 |
9968手 |
3230万 |
1.08 |
3.37% |
2021-10-29 |
33.95 |
34.03 |
31.00 |
32.03 |
10588手 |
3441万 |
-1.92 |
-5.66% |
2021-10-22 |
34.50 |
34.65 |
33.90 |
33.95 |
6558手 |
2243万 |
-0.76 |
-2.19% |
2021-10-15 |
34.33 |
35.21 |
33.80 |
34.71 |
8578手 |
2950万 |
0.67 |
1.97% |
2021-10-08 |
33.82 |
34.25 |
33.67 |
34.04 |
2819手 |
959万 |
0.31 |
0.92% |
2021-09-30 |
35.68 |
35.84 |
33.39 |
33.73 |
12492手 |
4265万 |
-1.94 |
-5.44% |
2021-09-24 |
36.15 |
36.59 |
35.56 |
35.67 |
7421手 |
2665万 |
-1.09 |
-2.96% |
2021-09-17 |
37.44 |
37.95 |
36.36 |
36.76 |
9985手 |
3725万 |
-0.91 |
-2.42% |
2021-09-10 |
37.49 |
37.95 |
37.08 |
37.67 |
12967手 |
4874万 |
0.25 |
0.67% |
2021-09-03 |
38.58 |
41.38 |
36.63 |
37.42 |
39973手 |
15502万 |
-0.67 |
-1.76% |
2021-08-27 |
38.20 |
39.85 |
37.80 |
38.09 |
18684手 |
7268万 |
0.00 |
0.00% |
2021-08-20 |
39.80 |
40.65 |
37.69 |
38.09 |
19466手 |
7601万 |
-1.46 |
-3.69% |
2021-08-13 |
40.88 |
41.88 |
39.05 |
39.55 |
39446手 |
15884万 |
-0.73 |
-1.81% |
2021-08-06 |
39.71 |
40.88 |
39.15 |
40.28 |
30004手 |
11997万 |
0.57 |
1.44% |
2021-07-30 |
37.96 |
39.97 |
37.10 |
39.71 |
35701手 |
13812万 |
1.76 |
4.64% |
2021-07-23 |
37.03 |
38.34 |
36.03 |
37.95 |
14536手 |
5404万 |
0.66 |
1.77% |
2021-07-16 |
37.48 |
40.66 |
36.87 |
37.29 |
28881手 |
11105万 |
0.05 |
0.13% |
2021-07-09 |
36.78 |
37.37 |
36.00 |
37.24 |
17267手 |
6343万 |
0.79 |
2.17% |
2021-07-02 |
39.20 |
39.21 |
36.41 |
36.45 |
24429手 |
9306万 |
-2.77 |
-7.06% |
2021-06-25 |
38.38 |
39.81 |
38.03 |
39.22 |
16570手 |
6464万 |
0.73 |
1.90% |
2021-06-18 |
39.30 |
39.34 |
37.66 |
38.49 |
14769手 |
5720万 |
-0.51 |
-1.31% |
2021-06-11 |
37.59 |
40.43 |
37.56 |
39.00 |
22598手 |
8770万 |
1.70 |
4.56% |
2021-06-04 |
36.28 |
41.47 |
36.28 |
37.30 |
39968手 |
15517万 |
0.79 |
2.16% |
2021-05-28 |
34.68 |
37.40 |
34.45 |
36.51 |
21644手 |
7847万 |
1.84 |
5.31% |
2021-05-21 |
34.55 |
35.35 |
34.00 |
34.67 |
9944手 |
3435万 |
-0.10 |
-0.29% |
2021-05-14 |
33.83 |
34.90 |
33.45 |
34.77 |
10873手 |
3722万 |
1.05 |
3.11% |
2021-05-07 |
34.18 |
34.23 |
33.44 |
33.72 |
5300手 |
1791万 |
-0.35 |
-1.03% |
2021-04-30 |
38.58 |
39.37 |
33.85 |
34.07 |
25616手 |
9229万 |
-4.73 |
-12.19% |
2021-04-23 |
37.70 |
43.00 |
37.70 |
38.80 |
53840手 |
21515万 |
1.00 |
2.65% |
2021-04-16 |
36.45 |
38.06 |
36.03 |
37.80 |
14553手 |
5368万 |
1.11 |
3.02% |
2021-04-09 |
36.55 |
37.35 |
36.50 |
36.69 |
17478手 |
6453万 |
0.30 |
0.82% |
2021-04-02 |
39.40 |
39.54 |
35.48 |
36.39 |
41782手 |
15297万 |
-3.15 |
-7.97% |
2021-03-26 |
38.99 |
39.99 |
38.67 |
39.54 |
10255手 |
4052万 |
0.56 |
1.44% |
2021-03-19 |
38.33 |
39.56 |
38.02 |
38.98 |
8096手 |
3144万 |
0.64 |
1.67% |
2021-03-12 |
41.28 |
41.89 |
38.01 |
38.34 |
11773手 |
4655万 |
-2.62 |
-6.40% |
2021-03-05 |
40.53 |
41.64 |
39.52 |
40.96 |
12925手 |
5265万 |
0.43 |
1.06% |
2021-02-26 |
41.19 |
42.37 |
40.06 |
40.53 |
11234手 |
4614万 |
-0.42 |
-1.03% |
2021-02-19 |
39.31 |
40.96 |
38.82 |
40.95 |
5459手 |
2190万 |
2.40 |
6.23% |
2021-02-10 |
38.03 |
38.80 |
37.83 |
38.55 |
4699手 |
1799万 |
0.15 |
0.39% |
2021-02-05 |
41.21 |
41.85 |
38.03 |
38.40 |
10245手 |
4099万 |
-2.68 |
-6.52% |
2021-01-29 |
42.53 |
43.15 |
40.61 |
41.08 |
10540手 |
4410万 |
-1.46 |
-3.43% |
2021-01-22 |
43.00 |
44.98 |
42.27 |
42.54 |
11164手 |
4891万 |
-1.20 |
-2.74% |
2021-01-15 |
44.50 |
44.50 |
40.26 |
43.74 |
17883手 |
7643万 |
-0.79 |
-1.77% |
2021-01-08 |
48.11 |
49.38 |
43.75 |
44.53 |
15631手 |
7263万 |
-3.69 |
-7.65% |
2020-12-31 |
47.01 |
48.49 |
46.26 |
48.22 |
7535手 |
3579万 |
1.34 |
2.86% |
2020-12-25 |
49.33 |
50.08 |
46.07 |
46.88 |
11225手 |
5375万 |
-2.66 |
-5.37% |
2020-12-18 |
52.16 |
52.51 |
49.30 |
49.54 |
10125手 |
5117万 |
-2.58 |
-4.95% |
2020-12-11 |
57.01 |
57.02 |
51.88 |
52.12 |
11377手 |
6188万 |
-4.62 |
-8.14% |
2020-12-04 |
55.93 |
57.29 |
55.50 |
56.74 |
4491手 |
2539万 |
0.81 |
1.45% |
2020-11-27 |
57.58 |
57.86 |
55.88 |
55.93 |
9236手 |
5251万 |
-1.65 |
-2.87% |
2020-11-20 |
58.00 |
58.88 |
56.34 |
57.58 |
9201手 |
5269万 |
-0.47 |
-0.81% |
2020-11-13 |
56.41 |
59.00 |
56.41 |
58.05 |
12087手 |
7027万 |
1.69 |
3.00% |
2020-11-06 |
56.09 |
57.91 |
55.34 |
56.36 |
13479手 |
7642万 |
-0.02 |
-0.04% |
2020-10-30 |
61.01 |
61.42 |
56.06 |
56.38 |
13905手 |
8243万 |
-4.42 |
-7.27% |
2020-10-23 |
62.50 |
62.90 |
60.67 |
60.80 |
8912手 |
5483万 |
-1.48 |
-2.38% |
2020-10-16 |
62.36 |
64.90 |
61.80 |
62.28 |
13605手 |
8635万 |
0.12 |
0.19% |
2020-10-09 |
61.31 |
62.36 |
61.31 |
62.16 |
2019手 |
1253万 |
1.50 |
2.47% |
2020-09-30 |
63.78 |
63.88 |
60.60 |
60.66 |
10447手 |
6445万 |
-4.00 |
-6.19% |
2020-09-25 |
65.20 |
66.36 |
63.20 |
64.66 |
15388手 |
9945万 |
-0.51 |
-0.78% |