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 |
2023-12-05 |
20.51 |
20.55 |
19.84 |
19.84 |
17751手 |
3574万 |
-0.56 |
-2.75% |
2023-12-01 |
20.31 |
20.88 |
20.11 |
20.40 |
42549手 |
8698万 |
0.08 |
0.39% |
2023-11-24 |
20.73 |
21.18 |
20.20 |
20.32 |
52133手 |
10758万 |
-0.41 |
-1.98% |
2023-11-17 |
20.35 |
20.78 |
20.19 |
20.73 |
42377手 |
8697万 |
0.44 |
2.17% |
2023-11-10 |
20.05 |
20.71 |
19.82 |
20.29 |
59527手 |
12112万 |
0.40 |
2.01% |
2023-11-03 |
18.80 |
20.11 |
18.45 |
19.89 |
55225手 |
10660万 |
0.94 |
4.96% |
2023-10-27 |
18.79 |
19.00 |
17.79 |
18.95 |
40623手 |
7478万 |
0.28 |
1.50% |
2023-10-20 |
19.71 |
19.76 |
18.54 |
18.67 |
32958手 |
6294万 |
-0.89 |
-4.55% |
2023-10-13 |
20.67 |
20.75 |
19.41 |
19.56 |
40016手 |
8051万 |
-1.13 |
-5.46% |
2023-09-28 |
20.48 |
20.75 |
20.12 |
20.69 |
24433手 |
4994万 |
0.36 |
1.77% |
2023-09-22 |
19.82 |
20.42 |
19.36 |
20.33 |
34932手 |
6922万 |
0.44 |
2.21% |
2023-09-15 |
20.65 |
20.98 |
19.72 |
19.89 |
35430手 |
7146万 |
-0.64 |
-3.12% |
2023-09-08 |
20.91 |
21.20 |
20.29 |
20.53 |
44194手 |
9112万 |
-0.14 |
-0.68% |
2023-09-01 |
19.72 |
21.61 |
18.50 |
20.67 |
103188手 |
21231万 |
2.18 |
11.79% |
2023-08-25 |
19.44 |
19.98 |
18.38 |
18.49 |
42871手 |
8271万 |
-1.12 |
-5.71% |
2023-08-18 |
19.45 |
20.06 |
18.74 |
19.61 |
44705手 |
8673万 |
0.19 |
0.98% |
2023-08-11 |
19.50 |
19.89 |
19.41 |
19.42 |
33412手 |
6555万 |
-0.21 |
-1.07% |
2023-08-04 |
20.53 |
20.65 |
19.59 |
19.63 |
46321手 |
9261万 |
-0.77 |
-3.77% |
2023-07-28 |
20.78 |
21.15 |
20.11 |
20.40 |
37380手 |
7720万 |
-0.28 |
-1.35% |
2023-07-21 |
21.33 |
21.57 |
20.66 |
20.68 |
41086手 |
8658万 |
-0.87 |
-4.04% |
2023-07-14 |
21.24 |
21.67 |
20.66 |
21.55 |
52041手 |
11008万 |
0.53 |
2.52% |
2023-07-07 |
21.97 |
22.27 |
20.87 |
21.02 |
62117手 |
13339万 |
-1.17 |
-5.27% |
2023-06-30 |
21.74 |
22.60 |
20.93 |
22.19 |
79447手 |
17273万 |
0.50 |
2.31% |
2023-06-21 |
21.56 |
22.51 |
21.20 |
21.69 |
72574手 |
15955万 |
0.26 |
1.21% |
2023-06-16 |
21.01 |
21.55 |
20.86 |
21.43 |
22210手 |
4725万 |
-5.17 |
-19.44% |
2022-06-23 |
26.94 |
27.28 |
25.98 |
26.60 |
34822手 |
9300万 |
-0.17 |
-0.64% |
2022-06-17 |
26.62 |
27.17 |
25.59 |
26.77 |
51531手 |
13628万 |
0.15 |
0.56% |
2022-06-10 |
27.28 |
28.47 |
26.20 |
26.62 |
75943手 |
20839万 |
-0.26 |
-0.97% |
2022-06-02 |
23.77 |
27.26 |
23.60 |
26.88 |
54086手 |
13737万 |
3.08 |
12.94% |
2022-05-27 |
25.00 |
25.87 |
23.54 |
23.80 |
44751手 |
11005万 |
-1.35 |
-5.37% |
2022-05-20 |
25.67 |
26.44 |
24.50 |
25.15 |
43418手 |
10939万 |
-0.49 |
-1.91% |
2022-05-13 |
25.40 |
26.75 |
24.84 |
25.64 |
46409手 |
11960万 |
0.24 |
0.94% |
2022-05-06 |
26.18 |
26.18 |
24.20 |
25.40 |
24322手 |
6156万 |
-0.16 |
-0.63% |
2022-04-29 |
25.98 |
25.98 |
21.51 |
25.56 |
97650手 |
23441万 |
-0.48 |
-1.84% |
2022-04-22 |
27.21 |
28.96 |
25.84 |
26.04 |
82442手 |
22561万 |
-1.21 |
-4.44% |
2022-04-15 |
28.90 |
30.20 |
26.75 |
27.25 |
109802手 |
30764万 |
-0.90 |
-3.20% |
2022-04-08 |
26.32 |
30.22 |
26.20 |
28.15 |
110312手 |
31680万 |
2.03 |
7.77% |
2022-04-01 |
23.78 |
27.57 |
23.03 |
26.12 |
85086手 |
21927万 |
2.21 |
9.24% |
2022-03-25 |
24.18 |
24.96 |
23.71 |
23.91 |
28017手 |
6851万 |
-0.22 |
-0.91% |
2022-03-18 |
24.96 |
25.01 |
22.77 |
24.13 |
33515手 |
8034万 |
-1.05 |
-4.17% |
2022-03-11 |
26.02 |
26.15 |
23.41 |
25.18 |
45904手 |
11414万 |
-1.09 |
-4.15% |
2022-03-04 |
27.15 |
27.34 |
26.13 |
26.27 |
28973手 |
7744万 |
-0.87 |
-3.21% |
2022-02-25 |
27.14 |
28.04 |
26.50 |
27.14 |
40860手 |
11155万 |
0.01 |
0.04% |
2022-02-18 |
26.47 |
27.65 |
26.09 |
27.13 |
33560手 |
9018万 |
0.55 |
2.07% |
2022-02-11 |
27.88 |
28.68 |
26.48 |
26.58 |
39546手 |
10946万 |
-0.92 |
-3.35% |
2022-01-28 |
29.99 |
30.50 |
27.17 |
27.50 |
51973手 |
14807万 |
-2.49 |
-8.30% |
2022-01-21 |
33.08 |
34.45 |
29.82 |
29.99 |
75506手 |
24281万 |
-3.07 |
-9.29% |
2022-01-14 |
33.49 |
35.02 |
32.81 |
33.06 |
65074手 |
22063万 |
-0.43 |
-1.28% |
2022-01-07 |
32.58 |
34.75 |
32.50 |
33.49 |
66365手 |
22370万 |
0.89 |
2.73% |
2021-12-31 |
31.50 |
33.35 |
31.29 |
32.60 |
60418手 |
19733万 |
0.89 |
2.81% |
2021-12-24 |
32.34 |
33.90 |
31.61 |
31.71 |
72466手 |
23796万 |
-0.62 |
-1.92% |
2021-12-17 |
32.10 |
32.64 |
31.15 |
32.33 |
47173手 |
15052万 |
0.37 |
1.16% |
2021-12-10 |
32.05 |
32.35 |
30.64 |
31.96 |
49602手 |
15604万 |
0.40 |
1.27% |
2021-12-03 |
32.02 |
33.75 |
31.20 |
31.56 |
62970手 |
20402万 |
-1.00 |
-3.07% |
2021-11-26 |
34.39 |
34.81 |
32.18 |
32.56 |
74854手 |
24946万 |
-1.66 |
-4.85% |
2021-11-19 |
32.23 |
34.66 |
31.59 |
34.22 |
89603手 |
29593万 |
2.02 |
6.27% |
2021-11-12 |
31.09 |
32.35 |
29.10 |
32.20 |
79748手 |
24261万 |
1.13 |
3.64% |
2021-11-05 |
30.03 |
31.69 |
28.84 |
31.07 |
55053手 |
16733万 |
1.58 |
5.36% |
2021-10-29 |
30.80 |
33.03 |
28.80 |
29.49 |
51272手 |
15756万 |
-1.93 |
-6.14% |
2021-10-22 |
29.65 |
31.83 |
29.25 |
31.42 |
43995手 |
13623万 |
1.93 |
6.54% |
2021-10-15 |
30.70 |
33.78 |
28.44 |
29.49 |
51337手 |
15405万 |
-1.21 |
-3.94% |
2021-10-08 |
31.35 |
31.61 |
30.37 |
30.70 |
8092手 |
2500万 |
-0.05 |
-0.16% |
2021-09-30 |
33.91 |
34.49 |
29.33 |
30.75 |
66415手 |
20392万 |
-3.18 |
-9.37% |
2021-09-24 |
34.15 |
36.15 |
33.00 |
33.93 |
61042手 |
21005万 |
-0.66 |
-1.91% |
2021-09-17 |
35.80 |
35.88 |
33.08 |
34.59 |
107066手 |
37066万 |
-0.98 |
-2.75% |
2021-09-10 |
30.83 |
37.99 |
30.82 |
35.57 |
238229手 |
84188万 |
5.07 |
16.62% |
2021-09-03 |
30.00 |
31.88 |
28.33 |
30.50 |
164770手 |
49298万 |
0.46 |
1.53% |
2021-08-27 |
30.12 |
34.50 |
29.53 |
30.04 |
338765手 |
107374万 |
1.29 |
4.49% |
2021-08-20 |
26.05 |
29.92 |
25.00 |
28.75 |
86428手 |
23639万 |
2.75 |
10.58% |
2021-08-13 |
26.05 |
26.99 |
25.89 |
26.00 |
40222手 |
10657万 |
-0.20 |
-0.76% |
2021-08-06 |
26.04 |
26.92 |
25.66 |
26.20 |
30724手 |
8093万 |
0.34 |
1.31% |
2021-07-30 |
25.05 |
26.12 |
24.80 |
25.86 |
24794手 |
6336万 |
0.60 |
2.38% |
2021-07-23 |
24.80 |
26.26 |
24.38 |
25.26 |
25609手 |
6453万 |
0.26 |
1.04% |
2021-07-16 |
25.65 |
26.06 |
24.62 |
25.00 |
24787手 |
6338万 |
-0.81 |
-3.14% |
2021-07-09 |
25.85 |
26.28 |
25.47 |
25.81 |
22748手 |
5870万 |
0.03 |
0.12% |
2021-07-02 |
26.28 |
26.59 |
25.65 |
25.78 |
25282手 |
6605万 |
-0.01 |
-0.04% |
2021-06-25 |
26.50 |
27.14 |
25.61 |
25.79 |
31104手 |
8185万 |
-1.07 |
-3.98% |
2021-06-18 |
26.61 |
27.45 |
26.36 |
26.86 |
20639手 |
5541万 |
0.25 |
0.94% |
2021-06-11 |
27.48 |
27.63 |
26.57 |
26.61 |
28598手 |
7726万 |
-0.91 |
-3.31% |
2021-06-04 |
26.55 |
29.35 |
26.18 |
27.52 |
48525手 |
13394万 |
1.06 |
4.01% |
2021-05-28 |
25.25 |
26.95 |
25.25 |
26.46 |
13846手 |
3631万 |
1.07 |
4.21% |
2021-05-21 |
26.61 |
26.61 |
25.39 |
25.39 |
7540手 |
1952万 |
-0.95 |
-3.61% |
2021-05-14 |
26.06 |
26.43 |
25.11 |
26.34 |
9455手 |
2432万 |
0.63 |
2.45% |
2021-05-07 |
26.10 |
26.28 |
25.52 |
25.71 |
5362手 |
1379万 |
-0.65 |
-2.47% |
2021-04-30 |
27.67 |
28.43 |
26.09 |
26.36 |
10592手 |
2885万 |
-1.24 |
-4.49% |
2021-04-23 |
27.46 |
28.50 |
27.36 |
27.60 |
14045手 |
3944万 |
0.25 |
0.91% |
2021-04-16 |
28.07 |
28.27 |
26.50 |
27.35 |
15348手 |
4155万 |
-0.46 |
-1.65% |
2021-04-09 |
28.15 |
28.70 |
27.61 |
27.81 |
9037手 |
2538万 |
-0.58 |
-2.04% |
2021-04-02 |
28.94 |
28.94 |
27.20 |
28.39 |
11944手 |
3328万 |
-0.31 |
-1.08% |
2021-03-26 |
30.20 |
30.88 |
28.01 |
28.70 |
11533手 |
3396万 |
-1.58 |
-5.22% |
2021-03-19 |
30.52 |
31.92 |
30.11 |
30.28 |
15053手 |
4654万 |
-0.21 |
-0.69% |
2021-03-12 |
31.71 |
33.57 |
30.12 |
30.49 |
25696手 |
8140万 |
-1.35 |
-4.24% |
2021-03-05 |
29.65 |
32.18 |
29.65 |
31.84 |
19618手 |
6102万 |
1.74 |
5.78% |
2021-02-26 |
29.00 |
31.27 |
28.54 |
30.10 |
31574手 |
9554万 |
1.24 |
4.30% |
2021-02-19 |
26.85 |
29.18 |
26.60 |
28.86 |
10849手 |
3033万 |
2.60 |
9.90% |
2021-02-10 |
26.11 |
26.93 |
25.72 |
26.26 |
8928手 |
2346万 |
-0.01 |
-0.04% |
2021-02-05 |
27.79 |
29.39 |
25.83 |
26.27 |
18067手 |
4987万 |
-1.53 |
-5.50% |
2021-01-29 |
28.90 |
29.62 |
27.50 |
27.80 |
14786手 |
4218万 |
-0.81 |
-2.83% |
2021-01-22 |
29.00 |
30.80 |
28.53 |
28.61 |
21507手 |
6363万 |
-0.76 |
-2.59% |
2021-01-15 |
28.52 |
29.69 |
27.13 |
29.37 |
24556手 |
7011万 |
0.81 |
2.84% |
2021-01-08 |
31.23 |
32.36 |
28.00 |
28.56 |
21849手 |
6611万 |
-2.90 |
-9.22% |
2020-12-31 |
31.28 |
32.49 |
30.60 |
31.46 |
8542手 |
2677万 |
0.46 |
1.48% |
2020-12-25 |
32.40 |
34.00 |
30.70 |
31.00 |
15213手 |
4891万 |
-1.87 |
-5.69% |
2020-12-18 |
35.11 |
35.11 |
32.20 |
32.87 |
19319手 |
6487万 |
-2.12 |
-6.06% |
2020-12-11 |
38.15 |
38.29 |
34.78 |
34.99 |
19164手 |
6998万 |
-3.16 |
-8.28% |