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 |
26.40 |
27.50 |
26.20 |
26.71 |
655822手 |
176164万 |
0.19 |
0.72% |
2023-09-15 |
25.99 |
26.94 |
25.62 |
26.52 |
587849手 |
154647万 |
-0.17 |
-0.64% |
2023-09-08 |
26.89 |
27.07 |
26.36 |
26.69 |
533496手 |
142532万 |
-0.20 |
-0.74% |
2023-09-01 |
26.60 |
27.05 |
25.78 |
26.89 |
945451手 |
251049万 |
1.06 |
4.10% |
2023-08-25 |
25.26 |
25.98 |
24.88 |
25.83 |
539197手 |
137150万 |
0.55 |
2.18% |
2023-08-18 |
24.96 |
25.74 |
24.73 |
25.28 |
538309手 |
136388万 |
0.20 |
0.80% |
2023-08-11 |
25.30 |
25.52 |
25.04 |
25.08 |
341165手 |
86300万 |
-0.21 |
-0.83% |
2023-08-04 |
25.13 |
25.55 |
25.00 |
25.29 |
459282手 |
116065万 |
0.26 |
1.04% |
2023-07-28 |
24.45 |
25.05 |
24.24 |
25.03 |
390901手 |
96395万 |
0.58 |
2.37% |
2023-07-21 |
24.38 |
24.52 |
24.04 |
24.45 |
254239手 |
61839万 |
-0.05 |
-0.20% |
2023-07-14 |
24.32 |
24.55 |
24.25 |
24.50 |
273198手 |
66710万 |
0.18 |
0.74% |
2023-07-07 |
24.50 |
24.76 |
24.15 |
24.32 |
238173手 |
58258万 |
-0.17 |
-0.69% |
2023-06-30 |
24.40 |
24.60 |
24.06 |
24.49 |
254211手 |
61946万 |
0.01 |
0.04% |
2023-06-21 |
24.95 |
25.01 |
24.47 |
24.48 |
150499手 |
37070万 |
-0.46 |
-1.84% |
2023-06-16 |
25.07 |
25.20 |
24.85 |
24.94 |
62523手 |
15600万 |
-4.03 |
-13.91% |
2022-06-23 |
29.80 |
30.16 |
28.60 |
28.97 |
647745手 |
189366万 |
-0.93 |
-3.11% |
2022-06-17 |
27.50 |
29.97 |
27.48 |
29.90 |
1088620手 |
314625万 |
2.10 |
7.55% |
2022-06-10 |
26.81 |
28.09 |
26.10 |
27.80 |
1136859手 |
308582万 |
0.99 |
3.69% |
2022-06-02 |
28.89 |
28.94 |
26.62 |
26.81 |
938933手 |
260391万 |
-2.09 |
-7.23% |
2022-05-27 |
29.00 |
29.96 |
28.35 |
28.90 |
773248手 |
225165万 |
-0.18 |
-0.62% |
2022-05-20 |
30.03 |
30.25 |
28.70 |
29.08 |
674566手 |
198039万 |
-1.09 |
-3.61% |
2022-05-13 |
29.90 |
32.16 |
29.59 |
30.17 |
941681手 |
291634万 |
-0.46 |
-1.50% |
2022-05-06 |
29.47 |
30.75 |
28.90 |
30.63 |
381701手 |
114031万 |
0.88 |
2.96% |
2022-04-29 |
31.47 |
32.50 |
29.01 |
29.75 |
1170323手 |
363838万 |
-1.74 |
-5.53% |
2022-04-22 |
30.67 |
32.59 |
30.47 |
31.49 |
1138688手 |
361083万 |
0.52 |
1.68% |
2022-04-15 |
28.22 |
31.50 |
27.71 |
30.97 |
821075手 |
242350万 |
2.97 |
10.61% |
2022-04-08 |
29.50 |
29.50 |
27.65 |
28.00 |
417396手 |
118447万 |
-1.22 |
-4.17% |
2022-04-01 |
26.30 |
29.56 |
26.05 |
29.22 |
761417手 |
216605万 |
2.71 |
10.22% |
2022-03-25 |
25.90 |
27.11 |
25.89 |
26.51 |
389738手 |
103500万 |
0.61 |
2.35% |
2022-03-18 |
28.14 |
28.36 |
23.50 |
25.90 |
905967手 |
231067万 |
-2.40 |
-8.48% |
2022-03-11 |
29.57 |
29.57 |
26.00 |
28.30 |
548465手 |
152503万 |
-1.30 |
-4.39% |
2022-03-04 |
28.49 |
29.90 |
27.80 |
29.60 |
533849手 |
155350万 |
1.11 |
3.90% |
2022-02-25 |
29.90 |
30.24 |
28.01 |
28.49 |
533895手 |
155463万 |
-1.41 |
-4.72% |
2022-02-18 |
30.64 |
31.09 |
29.38 |
29.90 |
522227手 |
157702万 |
-0.87 |
-2.83% |
2022-02-11 |
30.02 |
32.19 |
29.15 |
30.77 |
593017手 |
183674万 |
0.97 |
3.25% |
2022-01-28 |
31.34 |
31.75 |
29.55 |
29.80 |
503767手 |
154541万 |
-1.61 |
-5.13% |
2022-01-21 |
30.31 |
32.23 |
29.45 |
31.41 |
638283手 |
198582万 |
1.29 |
4.28% |
2022-01-14 |
32.36 |
33.40 |
29.95 |
30.12 |
1004421手 |
318880万 |
-2.46 |
-7.55% |
2022-01-07 |
31.65 |
33.90 |
31.64 |
32.58 |
1025321手 |
337734万 |
1.03 |
3.27% |
2021-12-31 |
31.87 |
32.40 |
31.07 |
31.55 |
693418手 |
219774万 |
-0.25 |
-0.79% |
2021-12-24 |
30.11 |
31.85 |
29.80 |
31.80 |
715643手 |
222211万 |
1.69 |
5.61% |
2021-12-17 |
31.33 |
31.97 |
29.75 |
30.11 |
821410手 |
253402万 |
-1.22 |
-3.89% |
2021-12-10 |
30.11 |
31.90 |
29.59 |
31.33 |
1132675手 |
352075万 |
1.12 |
3.71% |
2021-12-03 |
28.80 |
30.30 |
28.38 |
30.21 |
846441手 |
249005万 |
1.21 |
4.17% |
2021-11-26 |
30.21 |
30.98 |
29.00 |
29.00 |
764321手 |
228767万 |
-1.20 |
-3.97% |
2021-11-19 |
30.08 |
31.50 |
29.70 |
30.20 |
998090手 |
305745万 |
0.20 |
0.67% |
2021-11-12 |
30.75 |
31.50 |
29.47 |
30.00 |
1021530手 |
310126万 |
-0.79 |
-2.57% |
2021-11-05 |
29.35 |
32.74 |
28.63 |
30.79 |
2293099手 |
707826万 |
1.29 |
4.37% |
2021-10-29 |
28.70 |
29.63 |
26.52 |
29.50 |
1986008手 |
560492万 |
1.42 |
5.06% |
2021-10-22 |
26.49 |
28.77 |
25.70 |
28.08 |
1840199手 |
513523万 |
1.52 |
5.72% |
2021-10-15 |
27.63 |
28.00 |
26.53 |
26.56 |
1010673手 |
275583万 |
-1.49 |
-5.31% |
2021-10-08 |
27.19 |
28.15 |
26.76 |
28.05 |
280177手 |
77856万 |
0.90 |
3.31% |
2021-09-30 |
26.59 |
28.19 |
26.27 |
27.15 |
1024810手 |
279505万 |
0.60 |
2.26% |
2021-09-24 |
25.61 |
26.77 |
25.22 |
26.55 |
535329手 |
139475万 |
0.60 |
2.31% |
2021-09-17 |
25.85 |
26.25 |
24.68 |
25.95 |
890273手 |
227000万 |
0.13 |
0.50% |
2021-09-10 |
25.06 |
26.12 |
24.90 |
25.82 |
885310手 |
227072万 |
0.74 |
2.95% |
2021-09-03 |
24.56 |
25.40 |
23.60 |
25.08 |
1059393手 |
260357万 |
0.52 |
2.12% |
2021-08-27 |
24.92 |
25.60 |
24.42 |
24.56 |
800039手 |
200147万 |
-0.65 |
-2.58% |
2021-08-20 |
27.05 |
28.37 |
23.73 |
25.21 |
2049838手 |
529256万 |
-1.79 |
-6.63% |
2021-08-13 |
25.88 |
29.15 |
25.56 |
27.00 |
1477302手 |
408980万 |
0.82 |
3.13% |
2021-08-06 |
25.68 |
27.20 |
25.12 |
26.18 |
1268355手 |
335583万 |
0.50 |
1.95% |
2021-07-30 |
27.83 |
27.92 |
25.02 |
25.68 |
1234352手 |
322607万 |
-2.15 |
-7.72% |
2021-07-23 |
29.66 |
29.67 |
27.58 |
27.83 |
1012021手 |
286710万 |
-2.05 |
-6.86% |
2021-07-16 |
30.33 |
31.06 |
29.76 |
29.88 |
587008手 |
178069万 |
-0.43 |
-1.42% |
2021-07-09 |
32.08 |
32.15 |
30.04 |
30.31 |
470920手 |
145113万 |
-1.66 |
-5.19% |
2021-07-02 |
32.44 |
33.31 |
31.67 |
31.97 |
484322手 |
157028万 |
-0.33 |
-1.02% |
2021-06-25 |
31.30 |
32.37 |
30.80 |
32.30 |
522335手 |
164359万 |
0.98 |
3.13% |
2021-06-18 |
34.09 |
34.30 |
30.53 |
31.32 |
632291手 |
204801万 |
-2.77 |
-8.13% |
2021-06-11 |
35.28 |
35.28 |
33.35 |
34.09 |
668224手 |
228787万 |
-1.06 |
-3.02% |
2021-06-04 |
35.50 |
35.93 |
34.80 |
35.15 |
645482手 |
227099万 |
-0.43 |
-1.21% |
2021-05-28 |
35.30 |
36.85 |
34.81 |
35.58 |
531510手 |
191172万 |
0.26 |
0.74% |
2021-05-21 |
37.28 |
38.10 |
35.12 |
35.32 |
510576手 |
188553万 |
-1.86 |
-5.00% |
2021-05-14 |
35.78 |
37.30 |
34.17 |
37.18 |
668843手 |
238997万 |
1.39 |
3.88% |
2021-05-07 |
36.67 |
36.98 |
35.74 |
35.79 |
245475手 |
88925万 |
-0.85 |
-2.32% |
2021-04-30 |
40.16 |
40.18 |
36.53 |
36.64 |
966454手 |
365950万 |
-3.52 |
-8.77% |
2021-04-23 |
39.60 |
40.28 |
38.56 |
40.16 |
738308手 |
291042万 |
0.56 |
1.41% |
2021-04-16 |
39.71 |
40.45 |
38.38 |
39.60 |
531995手 |
211271万 |
-0.11 |
-0.28% |
2021-04-09 |
40.21 |
40.45 |
39.28 |
39.71 |
458350手 |
182417万 |
-0.43 |
-1.07% |
2021-04-02 |
42.53 |
44.18 |
39.80 |
40.14 |
826760手 |
341120万 |
-2.39 |
-5.62% |
2021-03-26 |
40.56 |
42.80 |
40.40 |
42.53 |
365733手 |
151589万 |
2.06 |
5.09% |
2021-03-19 |
41.17 |
42.06 |
39.72 |
40.47 |
519050手 |
211663万 |
-0.70 |
-1.70% |
2021-03-12 |
45.12 |
45.48 |
40.50 |
41.17 |
650977手 |
274395万 |
-3.93 |
-8.71% |
2021-03-05 |
46.30 |
46.98 |
44.50 |
45.10 |
478435手 |
219712万 |
-0.94 |
-2.04% |
2021-02-26 |
48.98 |
49.00 |
45.62 |
46.04 |
723246手 |
343702万 |
-2.96 |
-6.04% |
2021-02-19 |
52.21 |
52.98 |
47.24 |
49.00 |
662743手 |
324452万 |
-2.28 |
-4.45% |
2021-02-10 |
47.60 |
52.12 |
46.47 |
51.28 |
755129手 |
376317万 |
4.10 |
8.69% |
2021-02-05 |
47.00 |
49.70 |
46.30 |
47.18 |
779480手 |
374862万 |
0.19 |
0.40% |
2021-01-29 |
49.00 |
51.24 |
45.55 |
46.99 |
1023617手 |
495616万 |
-1.82 |
-3.73% |
2021-01-22 |
50.69 |
51.14 |
47.50 |
48.81 |
1030978手 |
505297万 |
-2.70 |
-5.24% |
2021-01-15 |
51.39 |
54.38 |
49.28 |
51.51 |
1262172手 |
655623万 |
-0.29 |
-0.56% |
2021-01-08 |
46.94 |
54.98 |
46.69 |
51.80 |
1571340手 |
807631万 |
4.86 |
10.35% |
2020-12-31 |
46.17 |
47.19 |
44.80 |
46.94 |
458172手 |
210924万 |
0.77 |
1.67% |
2020-12-25 |
47.70 |
47.81 |
44.20 |
46.17 |
631468手 |
292106万 |
-1.53 |
-3.21% |
2020-12-18 |
46.10 |
49.95 |
45.80 |
47.70 |
813560手 |
394664万 |
1.60 |
3.47% |
2020-12-11 |
48.12 |
49.03 |
45.25 |
46.10 |
579102手 |
273989万 |
-1.98 |
-4.12% |
2020-12-04 |
47.03 |
48.30 |
45.79 |
48.08 |
394275手 |
185642万 |
0.59 |
1.24% |
2020-11-27 |
51.33 |
51.45 |
47.02 |
47.49 |
574151手 |
279141万 |
-3.83 |
-7.46% |
2020-11-20 |
48.18 |
52.22 |
48.03 |
51.32 |
579244手 |
293759万 |
3.14 |
6.52% |
2020-11-13 |
49.25 |
50.24 |
48.01 |
48.18 |
434435手 |
213585万 |
-1.06 |
-2.15% |
2020-11-06 |
49.40 |
50.69 |
47.30 |
49.24 |
578792手 |
284329万 |
-0.76 |
-1.52% |
2020-10-30 |
47.50 |
52.20 |
44.44 |
50.00 |
724099手 |
360215万 |
2.50 |
5.26% |
2020-10-23 |
53.47 |
53.50 |
47.00 |
47.50 |
786510手 |
393187万 |
-6.00 |
-11.21% |
2020-10-16 |
55.00 |
55.88 |
53.16 |
53.50 |
462338手 |
251584万 |
-1.50 |
-2.73% |
2020-10-09 |
53.55 |
55.40 |
53.28 |
55.00 |
108476手 |
59166万 |
2.07 |
3.91% |
2020-09-30 |
51.50 |
54.33 |
50.52 |
52.93 |
318695手 |
166093万 |
1.60 |
3.12% |
2020-09-25 |
52.50 |
52.60 |
50.50 |
51.33 |
499845手 |
257196万 |
-1.17 |
-2.23% |