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 |
2023-09-25 |
66.30 |
68.65 |
66.30 |
67.90 |
16007手 |
10841万 |
0.74 |
1.10% |
2023-09-22 |
66.66 |
68.69 |
65.00 |
67.16 |
64155手 |
42649万 |
-0.69 |
-1.02% |
2023-09-15 |
72.01 |
72.01 |
65.12 |
67.85 |
115045手 |
77897万 |
-2.96 |
-4.18% |
2023-09-08 |
65.79 |
72.88 |
64.92 |
70.81 |
117304手 |
81271万 |
5.02 |
7.63% |
2023-09-01 |
61.00 |
67.89 |
58.55 |
65.79 |
84738手 |
54132万 |
8.81 |
15.46% |
2023-08-25 |
60.01 |
60.96 |
56.50 |
56.98 |
43488手 |
25480万 |
-2.70 |
-4.52% |
2023-08-18 |
62.70 |
62.94 |
57.14 |
59.68 |
61028手 |
36545万 |
-3.52 |
-5.57% |
2023-08-11 |
74.00 |
74.39 |
62.20 |
63.20 |
75763手 |
51264万 |
-11.33 |
-15.20% |
2023-08-04 |
73.32 |
75.83 |
72.69 |
74.53 |
40090手 |
29745万 |
1.28 |
1.75% |
2023-07-28 |
72.93 |
74.30 |
71.70 |
73.25 |
24562手 |
17881万 |
0.95 |
1.31% |
2023-07-21 |
75.52 |
76.00 |
71.94 |
72.30 |
29901手 |
22076万 |
-3.13 |
-4.15% |
2023-07-14 |
76.95 |
79.17 |
74.84 |
75.43 |
45032手 |
34549万 |
-1.85 |
-2.39% |
2023-07-07 |
80.64 |
82.29 |
75.88 |
77.28 |
53267手 |
42201万 |
-3.45 |
-4.27% |
2023-06-30 |
77.18 |
81.38 |
75.00 |
80.73 |
56661手 |
44321万 |
3.43 |
4.44% |
2023-06-21 |
82.97 |
85.28 |
77.19 |
77.30 |
41914手 |
34036万 |
-5.22 |
-6.33% |
2023-06-16 |
82.23 |
83.48 |
81.20 |
82.52 |
12362手 |
10208万 |
13.17 |
18.99% |
2022-06-23 |
70.34 |
71.28 |
65.98 |
69.35 |
43818手 |
30126万 |
-0.28 |
-0.40% |
2022-06-17 |
69.87 |
72.45 |
66.50 |
69.63 |
67589手 |
46955万 |
-1.38 |
-1.94% |
2022-06-10 |
76.00 |
80.62 |
66.81 |
71.01 |
157642手 |
113941万 |
3.83 |
5.70% |
2022-06-02 |
60.28 |
67.38 |
60.01 |
67.18 |
30722手 |
19521万 |
6.86 |
11.37% |
2022-05-27 |
63.20 |
66.99 |
60.00 |
60.32 |
33951手 |
21297万 |
-2.35 |
-3.75% |
2022-05-20 |
59.74 |
63.98 |
58.99 |
62.67 |
31594手 |
19626万 |
2.95 |
4.94% |
2022-05-13 |
52.10 |
61.73 |
51.50 |
59.72 |
42341手 |
24470万 |
7.62 |
14.63% |
2022-05-06 |
53.80 |
54.79 |
51.51 |
52.10 |
12595手 |
6708万 |
-1.39 |
-2.60% |
2022-04-29 |
51.96 |
53.70 |
46.68 |
53.49 |
41455手 |
20642万 |
1.09 |
2.08% |
2022-04-22 |
56.80 |
59.40 |
52.20 |
52.40 |
24769手 |
13929万 |
-5.20 |
-9.03% |
2022-04-15 |
63.34 |
63.34 |
56.70 |
57.60 |
37435手 |
22181万 |
-5.75 |
-9.08% |
2022-04-08 |
68.01 |
68.01 |
62.08 |
63.35 |
25641手 |
16638万 |
-4.99 |
-7.30% |
2022-04-01 |
69.00 |
71.95 |
63.65 |
68.34 |
64028手 |
43267万 |
-0.88 |
-1.27% |
2022-03-25 |
65.08 |
70.75 |
64.19 |
69.22 |
77933手 |
53332万 |
4.02 |
6.17% |
2022-03-18 |
71.00 |
73.68 |
62.00 |
65.20 |
97900手 |
66321万 |
-3.94 |
-5.70% |
2022-03-11 |
74.60 |
76.58 |
66.62 |
69.14 |
83213手 |
60180万 |
-6.70 |
-8.83% |
2022-03-04 |
84.00 |
90.13 |
75.03 |
75.84 |
158586手 |
128989万 |
-4.05 |
-5.07% |
2022-02-25 |
69.68 |
91.05 |
69.00 |
79.89 |
144910手 |
115573万 |
10.17 |
14.59% |
2022-02-18 |
73.01 |
76.35 |
69.01 |
69.72 |
57470手 |
41240万 |
-1.79 |
-2.50% |
2022-02-11 |
73.94 |
76.78 |
68.69 |
71.51 |
30244手 |
21995万 |
-1.72 |
-2.35% |
2022-01-28 |
76.86 |
79.99 |
72.50 |
73.23 |
39913手 |
30253万 |
-2.87 |
-3.77% |
2022-01-21 |
81.82 |
81.82 |
76.00 |
76.10 |
21889手 |
17324万 |
-4.72 |
-5.84% |
2022-01-14 |
84.77 |
85.28 |
77.45 |
80.82 |
29321手 |
23583万 |
-4.09 |
-4.82% |
2022-01-07 |
90.21 |
91.00 |
83.03 |
84.91 |
27623手 |
24144万 |
-5.29 |
-5.87% |
2021-12-31 |
82.00 |
90.98 |
81.84 |
90.20 |
36121手 |
31642万 |
7.98 |
9.71% |
2021-12-24 |
86.81 |
90.00 |
82.22 |
82.22 |
41206手 |
35483万 |
-5.28 |
-6.03% |
2021-12-17 |
76.20 |
91.99 |
75.00 |
87.50 |
98151手 |
85673万 |
11.77 |
15.54% |
2021-12-10 |
83.87 |
83.87 |
75.58 |
75.73 |
40495手 |
31536万 |
-7.27 |
-8.76% |
2021-12-03 |
88.78 |
89.90 |
82.18 |
83.00 |
40161手 |
34383万 |
-5.90 |
-6.64% |
2021-11-26 |
84.95 |
91.33 |
84.01 |
88.90 |
62008手 |
54760万 |
4.12 |
4.86% |
2021-11-19 |
83.67 |
85.97 |
78.66 |
84.78 |
59580手 |
49035万 |
0.79 |
0.94% |
2021-11-12 |
73.48 |
86.62 |
72.12 |
83.99 |
77902手 |
62647万 |
9.69 |
13.04% |
2021-11-05 |
69.35 |
77.01 |
67.12 |
74.30 |
81051手 |
57793万 |
5.50 |
7.99% |
2021-10-29 |
74.90 |
75.56 |
67.67 |
68.80 |
54547手 |
39020万 |
-6.61 |
-8.77% |
2021-10-22 |
77.80 |
78.77 |
69.70 |
75.41 |
64625手 |
47597万 |
-2.25 |
-2.90% |
2021-10-15 |
78.97 |
79.49 |
73.20 |
77.66 |
35471手 |
27032万 |
-0.69 |
-0.88% |
2021-10-08 |
78.64 |
79.49 |
77.20 |
78.35 |
7078手 |
5522万 |
0.25 |
0.32% |
2021-09-30 |
92.00 |
92.00 |
77.26 |
78.10 |
38806手 |
31658万 |
-10.98 |
-12.33% |
2021-09-24 |
91.00 |
92.34 |
85.97 |
89.08 |
29960手 |
26638万 |
-2.54 |
-2.77% |
2021-09-17 |
88.18 |
92.89 |
85.90 |
91.62 |
52344手 |
46882万 |
3.97 |
4.53% |
2021-09-10 |
78.44 |
88.98 |
77.56 |
87.65 |
55044手 |
45457万 |
8.84 |
11.22% |
2021-09-03 |
97.42 |
98.30 |
75.36 |
78.81 |
90426手 |
75898万 |
-15.87 |
-16.76% |
2021-08-27 |
95.30 |
101.50 |
89.61 |
94.68 |
75371手 |
71989万 |
-0.80 |
-0.84% |
2021-08-20 |
90.54 |
96.30 |
83.50 |
95.48 |
99764手 |
89271万 |
4.60 |
5.06% |
2021-08-13 |
88.60 |
96.01 |
86.20 |
90.88 |
98514手 |
90204万 |
0.45 |
0.50% |
2021-08-06 |
100.00 |
102.20 |
85.58 |
90.43 |
148372手 |
135802万 |
-8.36 |
-8.46% |
2021-07-30 |
83.26 |
102.99 |
83.12 |
98.79 |
208111手 |
194254万 |
15.74 |
18.95% |
2021-07-23 |
71.49 |
86.28 |
70.87 |
83.05 |
110290手 |
86796万 |
11.04 |
15.33% |
2021-07-16 |
77.50 |
79.10 |
70.80 |
72.01 |
80398手 |
59518万 |
-4.99 |
-6.48% |
2021-07-09 |
73.36 |
80.80 |
71.01 |
77.00 |
114511手 |
87372万 |
5.05 |
7.02% |
2021-07-02 |
71.71 |
77.80 |
70.70 |
71.95 |
96318手 |
71177万 |
0.39 |
0.55% |
2021-06-25 |
74.79 |
75.50 |
69.69 |
71.56 |
112192手 |
80833万 |
-3.59 |
-4.78% |
2021-06-18 |
64.91 |
77.63 |
64.00 |
75.15 |
96678手 |
67666万 |
10.20 |
15.70% |
2021-06-11 |
68.26 |
70.63 |
64.57 |
64.95 |
74531手 |
50471万 |
-2.35 |
-3.49% |
2021-06-04 |
62.90 |
71.80 |
62.90 |
67.30 |
107753手 |
72486万 |
4.48 |
7.13% |
2021-05-28 |
57.50 |
63.54 |
56.78 |
62.82 |
59445手 |
36251万 |
5.69 |
9.96% |
2021-05-21 |
59.98 |
59.98 |
57.02 |
57.13 |
31595手 |
18451万 |
-2.43 |
-4.08% |
2021-05-14 |
57.52 |
60.27 |
57.13 |
59.56 |
23287手 |
13657万 |
1.78 |
3.08% |
2021-05-07 |
60.99 |
61.35 |
57.61 |
57.78 |
16912手 |
10032万 |
-3.03 |
-4.98% |
2021-04-30 |
60.60 |
64.80 |
60.16 |
60.81 |
67029手 |
41564万 |
0.33 |
0.55% |
2021-04-23 |
59.09 |
61.50 |
58.16 |
60.48 |
39771手 |
23891万 |
1.54 |
2.61% |
2021-04-16 |
59.50 |
60.17 |
57.45 |
58.94 |
26284手 |
15432万 |
-0.42 |
-0.71% |
2021-04-09 |
60.61 |
62.34 |
59.04 |
59.36 |
33256手 |
20187万 |
-0.88 |
-1.46% |
2021-04-02 |
58.54 |
60.97 |
56.41 |
60.24 |
40907手 |
24049万 |
1.71 |
2.92% |
2021-03-26 |
57.00 |
61.38 |
56.08 |
58.53 |
48051手 |
28062万 |
1.05 |
1.83% |
2021-03-19 |
60.98 |
61.00 |
56.70 |
57.48 |
51304手 |
30014万 |
-4.51 |
-7.28% |
2021-03-12 |
62.70 |
66.54 |
58.09 |
61.99 |
101468手 |
63116万 |
-0.37 |
-0.59% |
2021-03-05 |
57.26 |
62.77 |
56.72 |
62.36 |
64268手 |
39087万 |
5.68 |
10.02% |
2021-02-26 |
61.74 |
62.46 |
56.49 |
56.68 |
53908手 |
31942万 |
-4.21 |
-6.91% |
2021-02-19 |
58.00 |
62.80 |
57.90 |
60.89 |
27200手 |
16527万 |
3.88 |
6.81% |
2021-02-10 |
56.80 |
58.80 |
55.26 |
57.01 |
23830手 |
13644万 |
0.11 |
0.19% |
2021-02-05 |
58.17 |
62.12 |
56.88 |
56.90 |
45563手 |
27083万 |
-0.85 |
-1.47% |
2021-01-29 |
63.81 |
67.74 |
56.80 |
57.75 |
68271手 |
43051万 |
-6.31 |
-9.85% |
2021-01-22 |
66.00 |
73.30 |
63.88 |
64.06 |
118649手 |
80505万 |
-1.38 |
-2.11% |
2021-01-15 |
58.60 |
67.60 |
55.80 |
65.44 |
95535手 |
58984万 |
6.84 |
11.67% |
2021-01-08 |
61.29 |
62.80 |
55.55 |
58.60 |
49414手 |
29678万 |
-2.81 |
-4.58% |
2020-12-31 |
57.74 |
62.07 |
55.14 |
61.41 |
41172手 |
24081万 |
3.67 |
6.36% |
2020-12-25 |
58.59 |
62.39 |
56.80 |
57.74 |
45456手 |
27283万 |
-0.86 |
-1.47% |
2020-12-18 |
63.52 |
64.59 |
56.80 |
58.60 |
44741手 |
26926万 |
-4.85 |
-7.64% |
2020-12-11 |
67.96 |
68.47 |
62.57 |
63.45 |
42538手 |
27884万 |
-3.42 |
-5.11% |
2020-12-04 |
64.35 |
68.68 |
63.82 |
66.87 |
26884手 |
17823万 |
2.77 |
4.32% |
2020-11-27 |
65.65 |
67.08 |
63.30 |
64.10 |
45041手 |
29407万 |
-2.03 |
-3.07% |
2020-11-20 |
68.90 |
69.97 |
65.56 |
66.13 |
49338手 |
33225万 |
-2.57 |
-3.74% |
2020-11-13 |
69.00 |
73.72 |
66.10 |
68.70 |
92895手 |
65213万 |
1.25 |
1.85% |
2020-11-06 |
64.07 |
69.44 |
61.28 |
67.45 |
83965手 |
55461万 |
3.13 |
4.87% |
2020-10-30 |
65.80 |
68.77 |
63.22 |
64.32 |
54601手 |
35751万 |
-1.73 |
-2.62% |
2020-10-23 |
70.50 |
71.45 |
65.60 |
66.05 |
44841手 |
30650万 |
-3.76 |
-5.39% |
2020-10-16 |
70.88 |
74.19 |
68.50 |
69.81 |
73339手 |
52665万 |
0.15 |
0.21% |
2020-10-09 |
67.42 |
70.70 |
67.42 |
69.66 |
20075手 |
13879万 |
3.66 |
5.54% |
2020-09-30 |
70.42 |
70.94 |
65.50 |
66.00 |
53421手 |
36369万 |
-4.42 |
-6.28% |