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 |
30.15 |
30.50 |
29.85 |
29.92 |
309744手 |
93289万 |
-0.23 |
-0.76% |
2023-09-22 |
28.31 |
30.20 |
28.25 |
30.15 |
2065470手 |
607484万 |
1.65 |
5.79% |
2023-09-15 |
29.17 |
30.35 |
28.22 |
28.50 |
2985349手 |
873503万 |
-0.85 |
-2.90% |
2023-09-08 |
32.88 |
33.32 |
28.80 |
29.35 |
3614259手 |
1106692万 |
-3.35 |
-10.24% |
2023-09-01 |
33.59 |
33.60 |
31.66 |
32.70 |
2657424手 |
868150万 |
1.70 |
5.48% |
2023-08-25 |
31.02 |
32.10 |
30.22 |
31.00 |
2240207手 |
698503万 |
-0.01 |
-0.03% |
2023-08-18 |
32.67 |
33.35 |
31.00 |
31.01 |
2427439手 |
777230万 |
-2.09 |
-6.31% |
2023-08-11 |
33.37 |
35.58 |
32.93 |
33.10 |
2469396手 |
843542万 |
-0.64 |
-1.90% |
2023-08-04 |
31.65 |
34.89 |
31.65 |
33.74 |
3095361手 |
1030155万 |
1.92 |
6.03% |
2023-07-28 |
31.85 |
32.90 |
31.15 |
31.82 |
2421449手 |
771756万 |
-0.19 |
-0.59% |
2023-07-21 |
34.19 |
35.32 |
31.70 |
32.01 |
3384910手 |
1135920万 |
-2.16 |
-6.32% |
2023-07-14 |
33.21 |
34.83 |
32.48 |
34.17 |
2908546手 |
976112万 |
0.86 |
2.58% |
2023-07-07 |
32.95 |
34.53 |
32.69 |
33.31 |
4927904手 |
1658344万 |
0.86 |
2.65% |
2023-06-30 |
30.00 |
33.93 |
29.67 |
32.45 |
5467096手 |
1719345万 |
2.05 |
6.74% |
2023-06-21 |
29.56 |
32.08 |
29.38 |
30.40 |
4013836手 |
1247058万 |
0.76 |
2.56% |
2023-06-16 |
28.42 |
29.74 |
28.31 |
29.64 |
1186492手 |
347389万 |
-2.51 |
-7.81% |
2022-06-23 |
33.40 |
34.48 |
31.21 |
32.15 |
3889253手 |
1268196万 |
-1.12 |
-3.37% |
2022-06-17 |
33.61 |
34.12 |
31.89 |
33.27 |
3151164手 |
1044112万 |
-0.91 |
-2.66% |
2022-06-10 |
35.01 |
36.56 |
32.83 |
34.18 |
4004646手 |
1397587万 |
0.68 |
2.03% |
2022-06-02 |
31.14 |
34.00 |
30.50 |
33.50 |
3018400手 |
989014万 |
2.44 |
7.86% |
2022-05-27 |
30.85 |
31.65 |
28.53 |
31.06 |
3275073手 |
992304万 |
0.07 |
0.23% |
2022-05-20 |
30.61 |
31.30 |
29.50 |
30.99 |
2388367手 |
725080万 |
0.76 |
2.51% |
2022-05-13 |
28.92 |
31.90 |
27.20 |
30.23 |
3133766手 |
936308万 |
1.05 |
3.60% |
2022-05-06 |
31.50 |
31.50 |
28.70 |
29.18 |
1010217手 |
301869万 |
-1.70 |
-5.50% |
2022-04-29 |
28.47 |
31.19 |
25.61 |
30.88 |
3990047手 |
1125956万 |
1.88 |
6.48% |
2022-04-22 |
29.12 |
30.25 |
28.33 |
29.00 |
2848365手 |
835448万 |
-0.22 |
-0.75% |
2022-04-15 |
29.28 |
29.48 |
27.80 |
29.22 |
2805243手 |
799193万 |
-0.12 |
-0.41% |
2022-04-08 |
31.34 |
31.38 |
29.10 |
29.34 |
1839589手 |
552370万 |
-1.96 |
-6.26% |
2022-04-01 |
33.05 |
33.66 |
30.45 |
31.30 |
3485897手 |
1108343万 |
-2.29 |
-6.82% |
2022-03-25 |
36.21 |
36.28 |
33.52 |
33.59 |
2172184手 |
757128万 |
-1.31 |
-3.75% |
2022-03-18 |
35.61 |
35.70 |
31.78 |
34.90 |
4275669手 |
1464726万 |
-0.90 |
-2.51% |
2022-03-11 |
37.30 |
38.90 |
34.50 |
35.80 |
4255184手 |
1556797万 |
-2.47 |
-6.45% |
2022-03-04 |
42.94 |
43.92 |
37.77 |
38.27 |
2841742手 |
1144952万 |
-5.00 |
-11.55% |
2022-02-25 |
43.16 |
44.30 |
39.52 |
43.27 |
2594239手 |
1095891万 |
-0.28 |
-0.64% |
2022-02-18 |
41.82 |
45.80 |
41.40 |
43.55 |
3021006手 |
1321574万 |
2.50 |
6.09% |
2022-02-11 |
47.40 |
47.49 |
40.91 |
41.05 |
3517549手 |
1526702万 |
-5.61 |
-12.02% |
2022-01-28 |
46.85 |
50.59 |
45.66 |
46.66 |
2728495手 |
1312639万 |
-0.53 |
-1.12% |
2022-01-21 |
45.99 |
49.42 |
45.88 |
47.19 |
2531094手 |
1212588万 |
0.89 |
1.92% |
2022-01-14 |
46.00 |
49.88 |
44.51 |
46.30 |
2755623手 |
1298884万 |
-0.31 |
-0.67% |
2022-01-07 |
50.20 |
51.32 |
45.72 |
46.61 |
3137967手 |
1513098万 |
-2.59 |
-5.26% |
2021-12-31 |
49.30 |
50.88 |
46.77 |
49.20 |
2688361手 |
1303836万 |
-0.34 |
-0.69% |
2021-12-24 |
45.50 |
50.10 |
43.88 |
49.54 |
3579574手 |
1698048万 |
3.76 |
8.21% |
2021-12-17 |
45.32 |
47.00 |
45.10 |
45.78 |
2825451手 |
1306478万 |
0.46 |
1.01% |
2021-12-10 |
38.63 |
46.77 |
38.20 |
45.32 |
4853511手 |
2103609万 |
6.69 |
17.32% |
2021-12-03 |
39.48 |
40.97 |
38.10 |
38.63 |
2236215手 |
878685万 |
-1.49 |
-3.71% |
2021-11-26 |
43.31 |
43.33 |
40.01 |
40.12 |
2310191手 |
965752万 |
-2.98 |
-6.91% |
2021-11-19 |
40.46 |
43.95 |
40.31 |
43.10 |
3613279手 |
1528275万 |
2.62 |
6.47% |
2021-11-12 |
41.02 |
41.19 |
39.13 |
40.48 |
2493916手 |
998895万 |
-0.72 |
-1.75% |
2021-11-05 |
38.64 |
42.17 |
38.00 |
41.20 |
3297582手 |
1332145万 |
2.56 |
6.62% |
2021-10-29 |
37.80 |
40.10 |
36.75 |
38.64 |
4497226手 |
1740562万 |
0.81 |
2.14% |
2021-10-22 |
36.08 |
38.30 |
34.56 |
37.83 |
2974165手 |
1093405万 |
1.65 |
4.56% |
2021-10-15 |
37.60 |
38.79 |
35.37 |
36.18 |
2347514手 |
861657万 |
-1.50 |
-3.98% |
2021-10-08 |
37.00 |
37.92 |
36.50 |
37.68 |
858837手 |
321997万 |
1.97 |
5.52% |
2021-09-30 |
35.60 |
37.36 |
34.59 |
35.71 |
2431317手 |
877847万 |
0.11 |
0.31% |
2021-09-24 |
33.00 |
36.64 |
32.80 |
35.60 |
2575156手 |
897301万 |
2.07 |
6.17% |
2021-09-17 |
36.00 |
36.00 |
33.25 |
33.53 |
2839379手 |
969323万 |
-2.49 |
-6.91% |
2021-09-10 |
34.20 |
36.84 |
34.00 |
36.02 |
3344756手 |
1184332万 |
1.82 |
5.32% |
2021-09-03 |
38.21 |
38.49 |
33.36 |
34.20 |
4334693手 |
1511822万 |
-3.78 |
-9.95% |
2021-08-27 |
38.45 |
39.40 |
36.60 |
37.98 |
3063232手 |
1161618万 |
0.03 |
0.08% |
2021-08-20 |
39.20 |
39.67 |
36.84 |
37.95 |
2494577手 |
951977万 |
-1.39 |
-3.53% |
2021-08-13 |
40.02 |
42.70 |
38.88 |
39.34 |
3799794手 |
1567241万 |
-1.31 |
-3.22% |
2021-08-06 |
36.31 |
42.45 |
35.60 |
40.65 |
4607245手 |
1830561万 |
3.67 |
9.92% |
2021-07-30 |
40.55 |
41.07 |
36.10 |
36.98 |
3999076手 |
1537066万 |
-3.47 |
-8.58% |
2021-07-23 |
41.40 |
43.91 |
40.10 |
40.45 |
4193895手 |
1754577万 |
-0.81 |
-1.96% |
2021-07-16 |
46.50 |
46.80 |
41.21 |
41.26 |
4130662手 |
1795319万 |
-5.01 |
-10.83% |
2021-07-09 |
44.00 |
47.22 |
43.88 |
46.27 |
3858365手 |
1762781万 |
2.67 |
6.12% |
2021-07-02 |
47.40 |
48.99 |
43.38 |
43.60 |
4570254手 |
2117452万 |
-3.41 |
-7.25% |
2021-06-25 |
39.58 |
50.08 |
39.28 |
47.01 |
6642050手 |
2944183万 |
7.25 |
18.23% |
2021-06-18 |
39.02 |
40.19 |
37.66 |
39.76 |
2825348手 |
1106044万 |
0.76 |
1.95% |
2021-06-11 |
38.46 |
41.13 |
38.41 |
39.00 |
4654623手 |
1864211万 |
0.65 |
1.70% |
2021-06-04 |
39.43 |
40.16 |
37.38 |
38.35 |
3469060手 |
1345156万 |
-0.95 |
-2.42% |
2021-05-28 |
34.57 |
40.33 |
34.28 |
39.30 |
6282239手 |
2416642万 |
4.65 |
13.42% |
2021-05-21 |
33.50 |
36.56 |
33.49 |
34.65 |
3777033手 |
1327446万 |
1.18 |
3.53% |
2021-05-14 |
34.66 |
35.20 |
31.95 |
33.47 |
3281898手 |
1103031万 |
-1.23 |
-3.54% |
2021-05-07 |
36.65 |
37.65 |
34.56 |
34.70 |
1307813手 |
472081万 |
-2.26 |
-6.12% |
2021-04-30 |
36.40 |
38.43 |
35.41 |
36.96 |
4644799手 |
1721089万 |
-0.43 |
-1.15% |
2021-04-23 |
33.41 |
38.62 |
33.35 |
37.39 |
7039277手 |
2550954万 |
4.11 |
12.35% |
2021-04-16 |
33.61 |
34.85 |
32.58 |
33.28 |
3118924手 |
1048846万 |
-0.17 |
-0.51% |
2021-04-09 |
35.84 |
36.17 |
33.30 |
33.45 |
2206706手 |
760738万 |
-2.28 |
-6.38% |
2021-04-02 |
35.12 |
36.25 |
33.07 |
35.73 |
4072594手 |
1402641万 |
0.81 |
2.32% |
2021-03-26 |
36.00 |
36.11 |
31.90 |
34.92 |
6373674手 |
2163284万 |
-0.92 |
-2.57% |
2021-03-19 |
40.40 |
40.53 |
35.60 |
35.84 |
5012600手 |
1904905万 |
-5.01 |
-12.26% |
2021-03-12 |
48.05 |
48.68 |
40.15 |
40.85 |
4588616手 |
1979700万 |
-6.78 |
-14.23% |
2021-03-05 |
47.10 |
49.80 |
45.55 |
47.63 |
3466803手 |
1657889万 |
1.13 |
2.43% |
2021-02-26 |
49.85 |
49.90 |
45.55 |
46.50 |
3139122手 |
1507253万 |
-3.34 |
-6.70% |
2021-02-19 |
53.32 |
53.60 |
48.22 |
49.84 |
1915812手 |
961051万 |
-2.94 |
-5.57% |
2021-02-10 |
50.00 |
53.25 |
45.61 |
52.78 |
3059383手 |
1523374万 |
3.26 |
6.58% |
2021-02-05 |
53.49 |
54.10 |
48.00 |
49.52 |
4465686手 |
2275839万 |
-3.58 |
-6.74% |
2021-01-29 |
53.50 |
56.55 |
50.04 |
53.10 |
6085072手 |
3237149万 |
-4.39 |
-7.64% |
2021-01-22 |
57.50 |
59.47 |
55.00 |
57.49 |
4413800手 |
2517042万 |
0.09 |
0.16% |
2021-01-15 |
60.01 |
63.26 |
56.36 |
57.40 |
5801561手 |
3487117万 |
-2.61 |
-4.35% |
2021-01-08 |
55.80 |
61.00 |
53.04 |
60.01 |
6543446手 |
3700545万 |
3.89 |
6.93% |
2020-12-31 |
56.55 |
57.14 |
54.69 |
56.12 |
2462720手 |
1375115万 |
-0.44 |
-0.78% |
2020-12-25 |
51.02 |
58.22 |
50.77 |
56.56 |
4281051手 |
2338549万 |
5.08 |
9.87% |
2020-12-18 |
50.60 |
53.16 |
48.80 |
51.48 |
3426549手 |
1751181万 |
0.80 |
1.58% |
2020-12-11 |
52.28 |
54.84 |
50.00 |
50.68 |
2901936手 |
1519410万 |
-1.46 |
-2.80% |
2020-12-04 |
52.80 |
53.00 |
50.71 |
52.14 |
1791001手 |
930977万 |
0.14 |
0.27% |
2020-11-27 |
52.28 |
52.72 |
49.22 |
52.00 |
3414181手 |
1736956万 |
-0.18 |
-0.34% |
2020-11-20 |
55.87 |
55.87 |
50.40 |
52.18 |
4211831手 |
2201649万 |
-3.69 |
-6.61% |
2020-11-13 |
60.21 |
61.68 |
55.51 |
55.87 |
2873660手 |
1676315万 |
-3.18 |
-5.38% |
2020-11-06 |
54.90 |
59.27 |
54.70 |
59.05 |
2663838手 |
1532565万 |
4.19 |
7.64% |
2020-10-30 |
56.40 |
59.88 |
54.45 |
54.86 |
3518320手 |
2018016万 |
-1.89 |
-3.33% |
2020-10-23 |
59.85 |
60.33 |
56.68 |
56.75 |
2109791手 |
1226556万 |
-1.62 |
-2.77% |
2020-10-16 |
61.59 |
63.88 |
57.92 |
58.37 |
3319918手 |
2009396万 |
-3.07 |
-5.00% |
2020-10-09 |
59.10 |
61.48 |
58.67 |
61.44 |
1259310手 |
758839万 |
4.31 |
7.54% |
2020-09-30 |
55.92 |
57.95 |
55.50 |
57.13 |
1777040手 |
1013795万 |
1.93 |
3.50% |