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 |
16.57 |
16.65 |
16.28 |
16.48 |
171079手 |
28144万 |
-0.04 |
-0.24% |
2023-09-22 |
16.39 |
16.75 |
16.17 |
16.52 |
247422手 |
40857万 |
0.17 |
1.04% |
2023-09-15 |
16.16 |
16.91 |
15.90 |
16.35 |
332805手 |
55110万 |
0.31 |
1.93% |
2023-09-08 |
16.30 |
16.90 |
15.97 |
16.04 |
434130手 |
71803万 |
-0.02 |
-0.12% |
2023-09-01 |
16.61 |
16.80 |
15.42 |
16.06 |
695945手 |
112166万 |
0.18 |
1.13% |
2023-08-25 |
16.76 |
16.77 |
15.85 |
15.88 |
329965手 |
53300万 |
-0.89 |
-5.31% |
2023-08-18 |
16.54 |
17.40 |
15.94 |
16.77 |
471206手 |
77940万 |
0.12 |
0.72% |
2023-08-11 |
17.74 |
17.83 |
16.55 |
16.65 |
476084手 |
81548万 |
-1.05 |
-5.93% |
2023-08-04 |
17.72 |
18.38 |
17.58 |
17.70 |
485448手 |
87186万 |
0.00 |
0.00% |
2023-07-28 |
17.37 |
18.35 |
16.91 |
17.70 |
574710手 |
101175万 |
0.17 |
0.97% |
2023-07-21 |
17.83 |
18.21 |
17.45 |
17.53 |
451401手 |
80323万 |
-0.40 |
-2.23% |
2023-07-14 |
17.57 |
18.49 |
17.22 |
17.93 |
675987手 |
121083万 |
0.28 |
1.59% |
2023-07-07 |
17.40 |
18.30 |
17.14 |
17.65 |
1075562手 |
190864万 |
0.80 |
4.75% |
2023-06-30 |
16.25 |
17.13 |
15.78 |
16.85 |
553328手 |
90843万 |
0.52 |
3.18% |
2023-06-21 |
16.34 |
16.82 |
16.03 |
16.33 |
318108手 |
52166万 |
0.00 |
0.00% |
2023-06-16 |
16.44 |
16.64 |
16.22 |
16.33 |
120233手 |
19669万 |
2.83 |
20.96% |
2022-06-23 |
12.54 |
13.52 |
12.38 |
13.50 |
957646手 |
125355万 |
1.00 |
8.00% |
2022-06-17 |
12.12 |
13.30 |
11.90 |
12.50 |
1008322手 |
127393万 |
0.31 |
2.54% |
2022-06-10 |
12.80 |
12.91 |
11.89 |
12.19 |
733621手 |
90771万 |
-0.51 |
-4.02% |
2022-06-02 |
12.50 |
13.28 |
12.32 |
12.70 |
968283手 |
124316万 |
0.26 |
2.09% |
2022-05-27 |
12.00 |
12.78 |
11.74 |
12.44 |
1427232手 |
175417万 |
0.43 |
3.58% |
2022-05-20 |
10.71 |
12.68 |
10.45 |
12.01 |
1697218手 |
199470万 |
1.21 |
11.20% |
2022-05-13 |
9.77 |
10.84 |
9.68 |
10.80 |
645638手 |
66062万 |
1.03 |
10.54% |
2022-05-06 |
9.85 |
10.27 |
9.70 |
9.77 |
213286手 |
21250万 |
-0.13 |
-1.31% |
2022-04-29 |
10.34 |
10.46 |
8.95 |
9.90 |
864715手 |
83122万 |
-0.79 |
-7.39% |
2022-04-22 |
11.95 |
11.99 |
10.60 |
10.69 |
596595手 |
68027万 |
-1.39 |
-11.51% |
2022-04-15 |
12.51 |
12.60 |
11.64 |
12.08 |
1051542手 |
128122万 |
-0.22 |
-1.79% |
2022-04-08 |
11.61 |
12.30 |
11.15 |
12.30 |
660176手 |
76402万 |
0.56 |
4.77% |
2022-04-01 |
12.08 |
12.49 |
11.54 |
11.74 |
518117手 |
62153万 |
-0.44 |
-3.61% |
2022-03-25 |
12.42 |
12.75 |
12.15 |
12.18 |
436686手 |
53985万 |
-0.22 |
-1.77% |
2022-03-18 |
12.65 |
12.82 |
11.50 |
12.40 |
521361手 |
63730万 |
-0.42 |
-3.28% |
2022-03-11 |
13.34 |
13.36 |
11.70 |
12.82 |
622170手 |
78702万 |
-0.55 |
-4.11% |
2022-03-04 |
13.68 |
13.93 |
13.10 |
13.37 |
618865手 |
83384万 |
-0.25 |
-1.84% |
2022-02-25 |
14.19 |
14.29 |
13.42 |
13.62 |
559170手 |
77641万 |
-0.57 |
-4.02% |
2022-02-18 |
14.33 |
14.42 |
13.88 |
14.19 |
476795手 |
67285万 |
-0.19 |
-1.32% |
2022-02-11 |
14.03 |
14.85 |
14.01 |
14.38 |
669468手 |
97008万 |
0.66 |
4.81% |
2022-01-28 |
14.86 |
15.14 |
13.44 |
13.72 |
1023027手 |
144549万 |
-1.25 |
-8.35% |
2022-01-21 |
15.89 |
16.53 |
14.90 |
14.97 |
726095手 |
114864万 |
-1.06 |
-6.61% |
2022-01-14 |
17.50 |
18.01 |
16.00 |
16.03 |
1391689手 |
238848万 |
-1.19 |
-6.91% |
2022-01-07 |
16.94 |
17.75 |
16.02 |
17.22 |
1208567手 |
203620万 |
0.33 |
1.95% |
2021-12-31 |
16.41 |
17.23 |
15.90 |
16.89 |
997089手 |
165435万 |
0.40 |
2.43% |
2021-12-24 |
16.70 |
17.42 |
16.04 |
16.49 |
1129658手 |
188809万 |
-0.24 |
-1.44% |
2021-12-17 |
15.86 |
17.73 |
15.86 |
16.73 |
2146073手 |
365027万 |
0.80 |
5.02% |
2021-12-10 |
15.31 |
16.94 |
15.30 |
15.93 |
2093889手 |
337240万 |
0.33 |
2.12% |
2021-12-03 |
13.50 |
16.29 |
13.28 |
15.60 |
1702603手 |
252281万 |
1.80 |
13.04% |
2021-11-26 |
13.85 |
14.65 |
13.77 |
13.80 |
717162手 |
101559万 |
-0.02 |
-0.14% |
2021-11-19 |
13.95 |
14.30 |
13.27 |
13.82 |
634246手 |
87316万 |
-0.11 |
-0.79% |
2021-11-12 |
13.34 |
14.46 |
13.33 |
13.93 |
819871手 |
114711万 |
0.68 |
5.13% |
2021-11-05 |
13.20 |
13.56 |
12.36 |
13.25 |
727191手 |
95131万 |
0.01 |
0.08% |
2021-10-29 |
14.32 |
14.92 |
13.04 |
13.24 |
840817手 |
116580万 |
-1.23 |
-8.50% |
2021-10-22 |
14.77 |
14.87 |
14.22 |
14.47 |
685290手 |
99629万 |
-0.29 |
-1.97% |
2021-10-15 |
15.19 |
15.63 |
14.71 |
14.76 |
549340手 |
83206万 |
-0.55 |
-3.59% |
2021-10-08 |
14.99 |
15.47 |
14.94 |
15.31 |
132835手 |
20190万 |
0.49 |
3.31% |
2021-09-30 |
22.09 |
22.30 |
14.62 |
14.82 |
495145手 |
93113万 |
-7.18 |
-32.64% |
2021-09-24 |
22.10 |
22.47 |
21.37 |
22.00 |
500205手 |
109318万 |
-0.34 |
-1.52% |
2021-09-17 |
28.01 |
28.01 |
22.11 |
22.34 |
910246手 |
220691万 |
-5.68 |
-20.27% |
2021-09-10 |
25.70 |
28.46 |
25.30 |
28.02 |
490563手 |
133920万 |
1.94 |
7.44% |
2021-09-03 |
26.71 |
27.88 |
24.50 |
26.08 |
524629手 |
138145万 |
-0.02 |
-0.08% |
2021-08-27 |
26.46 |
26.87 |
25.38 |
26.10 |
234108手 |
61368万 |
-0.21 |
-0.80% |
2021-08-20 |
28.88 |
28.88 |
25.86 |
26.31 |
299688手 |
82057万 |
-2.48 |
-8.61% |
2021-08-13 |
28.00 |
30.39 |
27.71 |
28.79 |
542226手 |
157250万 |
0.94 |
3.38% |
2021-08-06 |
23.16 |
28.90 |
22.95 |
27.85 |
721025手 |
193009万 |
4.80 |
20.82% |
2021-07-30 |
24.77 |
24.78 |
22.01 |
23.05 |
287830手 |
66319万 |
-1.76 |
-7.09% |
2021-07-23 |
25.08 |
25.49 |
23.96 |
24.81 |
364778手 |
89776万 |
-0.29 |
-1.16% |
2021-07-16 |
25.62 |
27.80 |
25.03 |
25.10 |
369912手 |
96449万 |
-0.50 |
-1.95% |
2021-07-09 |
26.29 |
26.58 |
25.03 |
25.60 |
257399手 |
66198万 |
-0.74 |
-2.81% |
2021-07-02 |
27.79 |
27.93 |
26.28 |
26.34 |
191906手 |
52095万 |
-1.43 |
-5.15% |
2021-06-25 |
27.19 |
27.97 |
26.30 |
27.77 |
231866手 |
63442万 |
0.50 |
1.83% |
2021-06-18 |
27.41 |
27.73 |
26.08 |
27.27 |
174772手 |
47144万 |
-0.21 |
-0.76% |
2021-06-11 |
29.10 |
29.49 |
27.48 |
27.48 |
256371手 |
73181万 |
-1.67 |
-5.73% |
2021-06-04 |
31.98 |
31.99 |
28.72 |
29.15 |
320774手 |
97210万 |
-2.76 |
-8.65% |
2021-05-28 |
31.37 |
32.87 |
30.26 |
31.91 |
305489手 |
96132万 |
0.41 |
1.30% |
2021-05-21 |
32.05 |
33.07 |
31.03 |
31.50 |
178928手 |
57337万 |
-0.32 |
-1.01% |
2021-05-14 |
31.70 |
32.43 |
30.67 |
31.82 |
193908手 |
61353万 |
0.12 |
0.38% |
2021-05-07 |
33.38 |
33.75 |
31.57 |
31.70 |
91735手 |
29701万 |
-2.09 |
-6.18% |
2021-04-30 |
34.88 |
35.29 |
32.65 |
33.79 |
183532手 |
62480万 |
-1.15 |
-3.29% |
2021-04-23 |
34.62 |
35.56 |
33.66 |
34.94 |
212189手 |
73741万 |
0.35 |
1.01% |
2021-04-16 |
35.47 |
35.55 |
33.29 |
34.59 |
200198手 |
68462万 |
-0.88 |
-2.48% |
2021-04-09 |
37.03 |
37.50 |
35.01 |
35.47 |
161594手 |
58195万 |
-1.54 |
-4.16% |
2021-04-02 |
38.08 |
39.58 |
36.70 |
37.01 |
240895手 |
91125万 |
-1.10 |
-2.89% |
2021-03-26 |
36.44 |
38.66 |
35.86 |
38.11 |
242750手 |
90994万 |
1.76 |
4.84% |
2021-03-19 |
37.98 |
38.52 |
36.12 |
36.35 |
266111手 |
99458万 |
-2.55 |
-6.55% |
2021-03-12 |
42.01 |
44.17 |
37.88 |
38.90 |
341626手 |
135775万 |
-2.44 |
-5.90% |
2021-03-05 |
38.98 |
44.26 |
38.39 |
41.34 |
517742手 |
217688万 |
2.68 |
6.93% |
2021-02-26 |
45.60 |
45.60 |
36.40 |
38.66 |
555613手 |
225263万 |
-7.43 |
-16.12% |
2021-02-19 |
47.29 |
47.54 |
43.91 |
46.09 |
342030手 |
156509万 |
-0.22 |
-0.47% |
2021-02-10 |
40.99 |
47.60 |
39.91 |
46.31 |
609883手 |
268525万 |
6.35 |
15.89% |
2021-02-05 |
40.00 |
46.70 |
39.15 |
39.96 |
1123837手 |
478027万 |
0.15 |
0.38% |
2021-01-29 |
39.50 |
42.60 |
38.56 |
39.81 |
730960手 |
296971万 |
0.02 |
0.05% |
2021-01-22 |
39.04 |
42.81 |
37.67 |
39.79 |
688841手 |
275001万 |
-0.31 |
-0.77% |
2021-01-15 |
33.86 |
40.98 |
33.21 |
40.10 |
912787手 |
343901万 |
6.34 |
18.78% |
2021-01-08 |
31.46 |
34.70 |
30.23 |
33.76 |
520144手 |
168525万 |
2.30 |
7.31% |
2020-12-31 |
30.69 |
31.79 |
30.20 |
31.46 |
176993手 |
55049万 |
0.96 |
3.15% |
2020-12-25 |
31.79 |
33.08 |
29.40 |
30.50 |
293496手 |
92186万 |
-1.50 |
-4.69% |
2020-12-18 |
32.33 |
32.83 |
31.74 |
32.00 |
238504手 |
76959万 |
-0.34 |
-1.05% |
2020-12-11 |
34.92 |
34.92 |
32.18 |
32.34 |
184592手 |
62104万 |
-2.65 |
-7.57% |
2020-12-04 |
35.01 |
35.57 |
34.38 |
34.99 |
125059手 |
43626万 |
-0.03 |
-0.09% |
2020-11-27 |
37.75 |
38.91 |
33.80 |
35.02 |
363640手 |
132680万 |
-2.80 |
-7.40% |
2020-11-20 |
36.60 |
38.12 |
35.60 |
37.82 |
258662手 |
95061万 |
1.23 |
3.36% |
2020-11-13 |
39.50 |
39.63 |
36.01 |
36.59 |
317459手 |
120190万 |
-2.63 |
-6.71% |
2020-11-06 |
35.45 |
40.89 |
35.02 |
39.22 |
558011手 |
214611万 |
4.22 |
12.06% |
2020-10-30 |
34.99 |
37.13 |
34.09 |
35.00 |
256589手 |
91625万 |
0.00 |
0.00% |
2020-10-23 |
35.81 |
36.66 |
34.90 |
35.00 |
212226手 |
76037万 |
-0.68 |
-1.91% |
2020-10-16 |
33.50 |
36.48 |
33.32 |
35.68 |
253857手 |
88512万 |
2.40 |
7.21% |
2020-10-09 |
33.48 |
34.17 |
33.05 |
33.28 |
52397手 |
17540万 |
0.34 |
1.03% |