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 |
10.18 |
10.39 |
10.05 |
10.26 |
101633手 |
10399万 |
0.10 |
0.98% |
2023-09-22 |
10.10 |
10.38 |
9.88 |
10.16 |
134879手 |
13685万 |
0.02 |
0.20% |
2023-09-15 |
9.85 |
10.25 |
9.75 |
10.14 |
194911手 |
19574万 |
0.29 |
2.94% |
2023-09-08 |
10.03 |
10.20 |
9.80 |
9.85 |
136428手 |
13628万 |
-0.14 |
-1.40% |
2023-09-01 |
9.97 |
10.20 |
9.55 |
9.99 |
326087手 |
32326万 |
0.60 |
6.39% |
2023-08-25 |
11.31 |
11.54 |
9.36 |
9.39 |
588333手 |
60519万 |
-2.03 |
-17.78% |
2023-08-18 |
10.78 |
12.01 |
10.66 |
11.42 |
508151手 |
58969万 |
0.55 |
5.06% |
2023-08-11 |
11.07 |
11.15 |
10.71 |
10.87 |
150303手 |
16451万 |
-0.19 |
-1.72% |
2023-08-04 |
10.98 |
11.21 |
10.84 |
11.06 |
169325手 |
18726万 |
0.20 |
1.84% |
2023-07-28 |
10.55 |
10.88 |
10.51 |
10.86 |
139244手 |
14963万 |
0.32 |
3.04% |
2023-07-21 |
11.18 |
11.18 |
10.40 |
10.54 |
263858手 |
28034万 |
-0.76 |
-6.73% |
2023-07-14 |
11.19 |
11.35 |
11.07 |
11.30 |
151956手 |
17013万 |
0.08 |
0.71% |
2023-07-07 |
11.40 |
11.61 |
11.17 |
11.22 |
122155手 |
13933万 |
-0.19 |
-1.67% |
2023-06-30 |
11.18 |
11.44 |
11.01 |
11.41 |
162181手 |
18183万 |
0.19 |
1.69% |
2023-06-21 |
11.68 |
11.80 |
11.20 |
11.22 |
124628手 |
14371万 |
-0.42 |
-3.61% |
2023-06-16 |
11.51 |
11.87 |
11.42 |
11.64 |
72170手 |
8413万 |
-2.27 |
-16.32% |
2022-06-23 |
13.57 |
14.28 |
13.57 |
13.91 |
335051手 |
46672万 |
0.31 |
2.28% |
2022-06-17 |
13.18 |
13.67 |
12.71 |
13.60 |
359907手 |
48017万 |
0.42 |
3.19% |
2022-06-10 |
12.98 |
13.47 |
12.80 |
13.18 |
372763手 |
49084万 |
0.24 |
1.85% |
2022-06-02 |
13.09 |
13.16 |
12.62 |
12.94 |
230020手 |
29681万 |
-0.02 |
-0.15% |
2022-05-27 |
13.84 |
14.17 |
12.46 |
12.96 |
577415手 |
77016万 |
-0.45 |
-3.36% |
2022-05-20 |
13.86 |
14.24 |
12.94 |
13.41 |
471661手 |
63245万 |
-0.43 |
-3.11% |
2022-05-13 |
13.65 |
15.26 |
13.58 |
13.84 |
865446手 |
124182万 |
0.05 |
0.36% |
2022-05-06 |
12.82 |
14.50 |
12.58 |
13.79 |
325376手 |
43829万 |
0.80 |
6.16% |
2022-04-29 |
14.19 |
15.43 |
11.87 |
12.99 |
754173手 |
100019万 |
-1.46 |
-10.10% |
2022-04-22 |
17.19 |
18.77 |
14.17 |
14.45 |
1240729手 |
209303万 |
-3.22 |
-18.22% |
2022-04-15 |
15.61 |
18.65 |
14.76 |
17.67 |
1075440手 |
188083万 |
1.94 |
12.33% |
2022-04-08 |
16.38 |
16.84 |
15.56 |
15.73 |
204137手 |
33108万 |
-0.67 |
-4.08% |
2022-04-01 |
16.82 |
17.55 |
16.39 |
16.40 |
409326手 |
69408万 |
-0.42 |
-2.50% |
2022-03-25 |
18.67 |
19.00 |
16.81 |
16.82 |
610756手 |
108658万 |
-1.85 |
-9.91% |
2022-03-18 |
19.20 |
19.78 |
17.38 |
18.67 |
1162798手 |
217416万 |
0.10 |
0.54% |
2022-03-11 |
18.71 |
19.78 |
15.69 |
18.57 |
1270510手 |
228202万 |
-0.13 |
-0.69% |
2022-03-04 |
16.88 |
18.70 |
16.69 |
18.70 |
399528手 |
70851万 |
1.72 |
10.13% |
2022-02-25 |
16.76 |
18.40 |
16.46 |
16.98 |
421604手 |
73047万 |
0.28 |
1.68% |
2022-02-18 |
16.03 |
16.95 |
16.03 |
16.70 |
178391手 |
29598万 |
0.47 |
2.90% |
2022-02-11 |
16.25 |
16.95 |
16.14 |
16.23 |
205368手 |
33965万 |
0.10 |
0.62% |
2022-01-28 |
18.48 |
18.48 |
15.68 |
16.13 |
327375手 |
54562万 |
-2.38 |
-12.86% |
2022-01-21 |
21.21 |
21.21 |
18.50 |
18.51 |
629742手 |
125787万 |
-2.81 |
-13.18% |
2022-01-14 |
19.90 |
21.76 |
19.74 |
21.32 |
843982手 |
173769万 |
1.60 |
8.11% |
2022-01-07 |
19.46 |
20.36 |
19.10 |
19.72 |
310548手 |
61619万 |
0.32 |
1.65% |
2021-12-31 |
18.62 |
20.36 |
18.62 |
19.40 |
367647手 |
71384万 |
0.65 |
3.47% |
2021-12-24 |
20.40 |
21.05 |
18.46 |
18.75 |
270359手 |
53445万 |
-1.57 |
-7.73% |
2021-12-17 |
20.90 |
21.48 |
20.20 |
20.32 |
218681手 |
45569万 |
-0.50 |
-2.40% |
2021-12-10 |
23.09 |
23.09 |
20.70 |
20.82 |
348839手 |
75274万 |
-2.42 |
-10.41% |
2021-12-03 |
21.02 |
24.46 |
21.02 |
23.24 |
572128手 |
132053万 |
2.22 |
10.56% |
2021-11-26 |
20.91 |
22.22 |
20.61 |
21.02 |
174335手 |
37146万 |
0.03 |
0.14% |
2021-11-19 |
21.27 |
22.62 |
20.55 |
20.99 |
191380手 |
41197万 |
-0.15 |
-0.71% |
2021-11-12 |
21.38 |
21.84 |
20.70 |
21.14 |
179676手 |
38185万 |
-0.23 |
-1.08% |
2021-11-05 |
18.48 |
21.75 |
18.18 |
21.37 |
326844手 |
65690万 |
1.96 |
10.10% |
2021-10-29 |
20.17 |
20.64 |
18.99 |
19.41 |
113023手 |
22288万 |
-0.76 |
-3.77% |
2021-10-22 |
20.65 |
20.80 |
19.94 |
20.17 |
109802手 |
22257万 |
-0.68 |
-3.26% |
2021-10-15 |
22.01 |
22.99 |
20.65 |
20.85 |
139250手 |
30287万 |
-1.16 |
-5.27% |
2021-10-08 |
21.45 |
22.25 |
21.41 |
22.01 |
28540手 |
6246万 |
0.56 |
2.61% |
2021-09-30 |
22.55 |
22.82 |
21.31 |
21.45 |
78261手 |
17211万 |
-1.14 |
-5.05% |
2021-09-24 |
23.11 |
23.65 |
22.50 |
22.59 |
57225手 |
13186万 |
-0.91 |
-3.87% |
2021-09-17 |
23.25 |
24.79 |
23.01 |
23.50 |
137213手 |
32801万 |
0.31 |
1.34% |
2021-09-10 |
23.38 |
23.93 |
23.11 |
23.19 |
110561手 |
26057万 |
-0.26 |
-1.11% |
2021-09-03 |
23.20 |
23.93 |
22.23 |
23.45 |
155975手 |
35828万 |
-0.07 |
-0.30% |
2021-08-27 |
24.65 |
24.84 |
23.11 |
23.52 |
119423手 |
28832万 |
-1.18 |
-4.78% |
2021-08-20 |
26.15 |
26.50 |
24.43 |
24.70 |
95032手 |
24154万 |
-1.41 |
-5.40% |
2021-08-13 |
26.40 |
27.26 |
25.75 |
26.11 |
114191手 |
30346万 |
-0.54 |
-2.03% |
2021-08-06 |
26.08 |
28.54 |
25.75 |
26.65 |
216699手 |
59255万 |
0.60 |
2.30% |
2021-07-30 |
27.05 |
27.34 |
24.83 |
26.05 |
153425手 |
40077万 |
-1.09 |
-4.02% |
2021-07-23 |
27.06 |
29.50 |
26.60 |
27.14 |
133657手 |
37053万 |
0.03 |
0.11% |
2021-07-16 |
27.86 |
29.15 |
26.88 |
27.11 |
155444手 |
43610万 |
-0.76 |
-2.73% |
2021-07-09 |
28.88 |
29.12 |
27.17 |
27.87 |
136456手 |
38362万 |
-0.65 |
-2.28% |
2021-07-02 |
30.40 |
31.49 |
28.50 |
28.52 |
128487手 |
38485万 |
-1.82 |
-6.00% |
2021-06-25 |
29.59 |
30.50 |
29.21 |
30.34 |
125700手 |
37751万 |
0.69 |
2.33% |
2021-06-18 |
30.90 |
31.45 |
28.97 |
29.65 |
106993手 |
32049万 |
-1.51 |
-4.85% |
2021-06-11 |
32.20 |
33.75 |
30.05 |
31.16 |
209587手 |
66352万 |
-0.95 |
-2.96% |
2021-06-04 |
34.28 |
36.37 |
32.11 |
32.11 |
207209手 |
69869万 |
-2.39 |
-6.93% |
2021-05-28 |
30.59 |
35.66 |
29.88 |
34.50 |
306422手 |
101511万 |
4.21 |
13.90% |
2021-05-21 |
28.99 |
32.60 |
28.99 |
30.29 |
338611手 |
104041万 |
1.38 |
4.77% |
2021-05-14 |
27.12 |
29.12 |
26.28 |
28.91 |
278328手 |
76605万 |
1.77 |
6.52% |
2021-05-07 |
29.90 |
29.90 |
27.14 |
27.14 |
165105手 |
46909万 |
-2.53 |
-8.53% |
2021-04-30 |
28.40 |
32.75 |
28.05 |
29.67 |
353207手 |
106514万 |
1.24 |
4.36% |
2021-04-23 |
28.89 |
30.17 |
28.38 |
28.43 |
208504手 |
60975万 |
-0.50 |
-1.73% |
2021-04-16 |
32.90 |
33.07 |
27.80 |
28.93 |
204882手 |
61654万 |
-4.17 |
-12.60% |
2021-04-09 |
33.81 |
33.98 |
32.70 |
33.10 |
77284手 |
25775万 |
-0.49 |
-1.46% |
2021-04-02 |
33.15 |
34.50 |
31.99 |
33.59 |
95389手 |
31447万 |
0.48 |
1.45% |
2021-03-26 |
33.41 |
34.19 |
31.55 |
33.11 |
93273手 |
30706万 |
-0.35 |
-1.05% |
2021-03-19 |
34.50 |
35.15 |
32.70 |
33.46 |
132598手 |
45088万 |
-1.32 |
-3.79% |
2021-03-12 |
38.32 |
39.74 |
33.80 |
34.78 |
193858手 |
69595万 |
-3.32 |
-8.71% |
2021-03-05 |
38.82 |
40.56 |
37.60 |
38.10 |
210201手 |
82608万 |
-0.51 |
-1.32% |
2021-02-26 |
42.57 |
46.58 |
38.20 |
38.61 |
420369手 |
177848万 |
-4.06 |
-9.52% |
2021-02-19 |
42.00 |
44.49 |
41.72 |
42.67 |
242496手 |
104112万 |
2.17 |
5.36% |
2021-02-10 |
32.99 |
40.50 |
32.76 |
40.50 |
276753手 |
103060万 |
7.74 |
23.63% |
2021-02-05 |
32.60 |
35.80 |
30.21 |
32.76 |
388490手 |
128664万 |
0.05 |
0.15% |
2021-01-29 |
39.96 |
41.25 |
32.29 |
32.71 |
351706手 |
128552万 |
-6.34 |
-16.24% |
2021-01-22 |
34.10 |
39.05 |
33.23 |
39.05 |
388120手 |
138412万 |
5.06 |
14.89% |
2021-01-15 |
36.23 |
36.24 |
32.12 |
33.99 |
209720手 |
71261万 |
-2.40 |
-6.59% |
2021-01-08 |
38.28 |
39.13 |
34.01 |
36.39 |
253553手 |
93847万 |
-1.67 |
-4.39% |
2020-12-31 |
38.50 |
39.30 |
36.68 |
38.06 |
186645手 |
70790万 |
-0.74 |
-1.91% |
2020-12-25 |
42.08 |
42.56 |
38.78 |
38.80 |
209615手 |
85497万 |
-3.17 |
-7.55% |
2020-12-18 |
44.50 |
45.65 |
41.64 |
41.97 |
144308手 |
63212万 |
-2.32 |
-5.24% |
2020-12-11 |
43.50 |
46.46 |
43.30 |
44.29 |
229669手 |
103010万 |
0.14 |
0.32% |
2020-12-04 |
41.17 |
44.70 |
40.40 |
44.15 |
125127手 |
54078万 |
2.99 |
7.26% |
2020-11-27 |
44.57 |
45.44 |
40.12 |
41.16 |
180603手 |
76098万 |
-3.40 |
-7.63% |
2020-11-20 |
45.89 |
46.40 |
43.38 |
44.56 |
113883手 |
50857万 |
-1.13 |
-2.47% |
2020-11-13 |
48.90 |
50.85 |
45.29 |
45.69 |
135519手 |
65097万 |
-2.80 |
-5.77% |
2020-11-06 |
49.90 |
55.00 |
47.99 |
48.49 |
173137手 |
87863万 |
-1.41 |
-2.83% |
2020-10-30 |
48.93 |
52.00 |
48.13 |
49.90 |
136923手 |
68741万 |
1.64 |
3.40% |
2020-10-23 |
55.75 |
56.29 |
47.50 |
48.26 |
127386手 |
66526万 |
-7.22 |
-13.01% |
2020-10-16 |
58.35 |
61.25 |
54.61 |
55.48 |
165270手 |
95656万 |
-2.75 |
-4.72% |
2020-10-09 |
56.18 |
58.40 |
55.00 |
58.23 |
39069手 |
22261万 |
3.78 |
6.94% |
2020-09-30 |
56.50 |
56.50 |
51.67 |
54.45 |
108984手 |
59148万 |
-1.64 |
-2.92% |