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 |
2023-12-08 |
15.34 |
15.58 |
14.62 |
14.66 |
155569手 |
23510万 |
-0.53 |
-3.49% |
2023-12-01 |
15.14 |
15.48 |
14.96 |
15.19 |
131596手 |
20019万 |
0.04 |
0.26% |
2023-11-24 |
15.38 |
15.72 |
15.02 |
15.15 |
217389手 |
33344万 |
-0.25 |
-1.62% |
2023-11-17 |
14.88 |
16.40 |
14.81 |
15.40 |
611684手 |
95273万 |
0.49 |
3.29% |
2023-11-10 |
14.55 |
14.93 |
14.49 |
14.91 |
150082手 |
22155万 |
0.36 |
2.47% |
2023-11-03 |
14.46 |
14.67 |
14.36 |
14.55 |
132290手 |
19222万 |
0.09 |
0.62% |
2023-10-27 |
14.00 |
14.51 |
13.46 |
14.46 |
141984手 |
19985万 |
0.45 |
3.21% |
2023-10-20 |
14.25 |
14.66 |
13.96 |
14.01 |
169801手 |
24293万 |
-0.24 |
-1.68% |
2023-10-13 |
14.37 |
14.74 |
14.13 |
14.25 |
194161手 |
27892万 |
-0.12 |
-0.83% |
2023-09-28 |
13.93 |
14.62 |
13.90 |
14.37 |
175641手 |
25175万 |
0.43 |
3.08% |
2023-09-22 |
13.66 |
14.25 |
13.58 |
13.94 |
120092手 |
16790万 |
0.20 |
1.46% |
2023-09-15 |
13.90 |
14.00 |
13.66 |
13.74 |
100329手 |
13883万 |
-0.20 |
-1.44% |
2023-09-08 |
13.83 |
15.17 |
13.77 |
13.94 |
329169手 |
47064万 |
0.15 |
1.09% |
2023-09-01 |
13.66 |
13.80 |
13.22 |
13.79 |
123783手 |
16804万 |
0.70 |
5.35% |
2023-08-25 |
13.51 |
13.93 |
13.05 |
13.09 |
110213手 |
14830万 |
-0.44 |
-3.25% |
2023-08-18 |
13.28 |
13.65 |
13.10 |
13.53 |
63149手 |
8464万 |
0.19 |
1.42% |
2023-08-11 |
14.03 |
14.08 |
13.31 |
13.34 |
74873手 |
10196万 |
-0.72 |
-5.12% |
2023-08-04 |
14.18 |
14.29 |
14.01 |
14.06 |
59606手 |
8427万 |
-0.12 |
-0.85% |
2023-07-28 |
13.83 |
14.30 |
13.75 |
14.18 |
72218手 |
10168万 |
0.28 |
2.01% |
2023-07-21 |
13.91 |
14.38 |
13.71 |
13.90 |
74408手 |
10452万 |
0.00 |
0.00% |
2023-07-14 |
13.84 |
14.03 |
13.69 |
13.90 |
58559手 |
8121万 |
0.06 |
0.43% |
2023-07-07 |
13.90 |
14.04 |
13.70 |
13.84 |
55003手 |
7623万 |
-0.03 |
-0.22% |
2023-06-30 |
13.22 |
13.93 |
13.06 |
13.87 |
79994手 |
10831万 |
0.56 |
4.21% |
2023-06-21 |
13.65 |
14.16 |
13.26 |
13.31 |
65199手 |
8885万 |
-0.37 |
-2.71% |
2023-06-16 |
13.56 |
13.82 |
13.43 |
13.68 |
15200手 |
2075万 |
0.25 |
1.86% |
2022-06-23 |
13.57 |
13.81 |
13.15 |
13.43 |
52948手 |
7173万 |
-0.13 |
-0.96% |
2022-06-17 |
13.80 |
14.26 |
13.36 |
13.56 |
117770手 |
16274万 |
-0.26 |
-1.88% |
2022-06-10 |
14.00 |
14.00 |
13.63 |
13.82 |
77033手 |
10637万 |
-0.01 |
-0.07% |
2022-06-02 |
13.08 |
14.16 |
13.01 |
13.83 |
61287手 |
8308万 |
0.72 |
5.49% |
2022-05-27 |
13.23 |
13.50 |
12.73 |
13.11 |
74031手 |
9738万 |
-0.05 |
-0.38% |
2022-05-20 |
13.16 |
13.76 |
12.86 |
13.16 |
69855手 |
9212万 |
0.00 |
0.00% |
2022-05-13 |
12.76 |
13.38 |
12.42 |
13.16 |
51547手 |
6719万 |
0.58 |
4.61% |
2022-05-06 |
12.38 |
12.99 |
12.35 |
12.58 |
24242手 |
3066万 |
0.01 |
0.08% |
2022-04-29 |
13.49 |
13.49 |
11.69 |
12.57 |
76547手 |
9465万 |
-0.78 |
-5.84% |
2022-04-22 |
13.70 |
14.08 |
13.08 |
13.35 |
60526手 |
8235万 |
-0.42 |
-3.05% |
2022-04-15 |
13.88 |
14.19 |
13.48 |
13.77 |
81150手 |
11214万 |
-0.08 |
-0.58% |
2022-04-08 |
14.88 |
15.08 |
13.73 |
13.85 |
103694手 |
15022万 |
-1.07 |
-7.17% |
2022-04-01 |
14.08 |
16.15 |
13.88 |
14.92 |
438369手 |
67324万 |
0.66 |
4.63% |
2022-03-25 |
14.00 |
14.55 |
13.80 |
14.26 |
56827手 |
8060万 |
0.26 |
1.86% |
2022-03-18 |
14.29 |
14.36 |
12.92 |
14.00 |
64148手 |
8828万 |
-0.25 |
-1.75% |
2022-03-11 |
14.75 |
14.84 |
13.10 |
14.25 |
60492手 |
8515万 |
-0.50 |
-3.39% |
2022-03-04 |
14.98 |
15.15 |
14.39 |
14.75 |
54121手 |
8022万 |
-0.27 |
-1.80% |
2022-02-25 |
15.54 |
15.58 |
14.60 |
15.02 |
77063手 |
11716万 |
-0.48 |
-3.10% |
2022-02-18 |
15.60 |
15.95 |
15.20 |
15.50 |
59527手 |
9227万 |
-0.20 |
-1.27% |
2022-02-11 |
15.32 |
16.06 |
15.08 |
15.70 |
88736手 |
13935万 |
0.45 |
2.95% |
2022-01-28 |
15.51 |
15.83 |
14.51 |
15.25 |
113468手 |
17035万 |
-0.14 |
-0.91% |
2022-01-21 |
16.30 |
16.65 |
15.26 |
15.39 |
133479手 |
21330万 |
-0.91 |
-5.58% |
2022-01-14 |
15.87 |
17.39 |
15.64 |
16.30 |
225637手 |
37650万 |
0.47 |
2.97% |
2022-01-07 |
17.81 |
17.81 |
15.57 |
15.83 |
285054手 |
47304万 |
-0.36 |
-2.22% |
2021-12-31 |
16.34 |
16.71 |
16.08 |
16.19 |
114259手 |
18670万 |
-0.27 |
-1.64% |
2021-12-24 |
17.04 |
17.49 |
16.32 |
16.46 |
170391手 |
28736万 |
-0.40 |
-2.37% |
2021-12-17 |
17.02 |
18.26 |
16.49 |
16.86 |
420552手 |
73063万 |
0.36 |
2.18% |
2021-12-10 |
15.64 |
16.50 |
14.35 |
16.50 |
210569手 |
32532万 |
0.85 |
5.43% |
2021-12-03 |
15.05 |
16.39 |
15.01 |
15.65 |
189745手 |
30239万 |
0.25 |
1.62% |
2021-11-26 |
15.71 |
16.68 |
15.33 |
15.40 |
269899手 |
43290万 |
-0.49 |
-3.08% |
2021-11-19 |
16.18 |
16.19 |
15.32 |
15.89 |
170441手 |
26821万 |
-0.17 |
-1.06% |
2021-11-12 |
15.35 |
16.19 |
14.80 |
16.06 |
252434手 |
39400万 |
0.67 |
4.35% |
2021-11-05 |
14.80 |
15.65 |
14.66 |
15.39 |
242439手 |
36895万 |
0.73 |
4.98% |
2021-10-29 |
15.00 |
15.76 |
14.27 |
14.66 |
249720手 |
37509万 |
-0.43 |
-2.85% |
2021-10-22 |
14.29 |
17.13 |
14.20 |
15.09 |
430979手 |
67587万 |
0.80 |
5.60% |
2021-10-15 |
13.01 |
15.15 |
12.78 |
14.29 |
255625手 |
36313万 |
1.20 |
9.17% |
2021-10-08 |
12.86 |
13.16 |
12.67 |
13.09 |
10866手 |
1411万 |
0.47 |
3.72% |
2021-09-30 |
13.51 |
13.64 |
12.24 |
12.62 |
52263手 |
6649万 |
-0.87 |
-6.45% |
2021-09-24 |
12.95 |
14.14 |
12.93 |
13.49 |
55748手 |
7640万 |
0.18 |
1.35% |
2021-09-17 |
14.02 |
14.50 |
13.26 |
13.31 |
120507手 |
16767万 |
-0.68 |
-4.86% |
2021-09-10 |
13.75 |
14.37 |
13.69 |
13.99 |
80188手 |
11273万 |
0.24 |
1.75% |
2021-09-03 |
14.21 |
14.95 |
13.65 |
13.75 |
145274手 |
20562万 |
-0.47 |
-3.31% |
2021-08-27 |
13.25 |
14.34 |
13.11 |
14.22 |
133816手 |
18616万 |
1.21 |
9.30% |
2021-08-20 |
13.20 |
13.69 |
12.80 |
13.01 |
111741手 |
14897万 |
-0.30 |
-2.25% |
2021-08-13 |
12.15 |
13.85 |
12.11 |
13.31 |
139428手 |
18291万 |
1.18 |
9.73% |
2021-08-06 |
11.37 |
12.18 |
11.14 |
12.13 |
52367手 |
6232万 |
0.80 |
7.06% |
2021-07-30 |
12.08 |
12.16 |
10.95 |
11.33 |
58097手 |
6677万 |
-0.74 |
-6.13% |
2021-07-23 |
12.12 |
12.21 |
11.76 |
12.07 |
43466手 |
5220万 |
-0.06 |
-0.49% |
2021-07-16 |
12.37 |
12.52 |
12.06 |
12.13 |
56384手 |
6920万 |
-0.20 |
-1.62% |
2021-07-09 |
12.22 |
12.67 |
12.15 |
12.33 |
60139手 |
7438万 |
0.14 |
1.15% |
2021-07-02 |
12.92 |
12.98 |
12.13 |
12.19 |
68012手 |
8553万 |
-0.72 |
-5.58% |
2021-06-25 |
12.65 |
13.35 |
12.61 |
12.91 |
139564手 |
18134万 |
0.47 |
3.78% |
2021-06-18 |
11.90 |
12.54 |
11.71 |
12.44 |
74995手 |
9124万 |
0.49 |
4.10% |
2021-06-11 |
12.02 |
12.24 |
11.78 |
11.95 |
54484手 |
6528万 |
-0.04 |
-0.33% |
2021-06-04 |
12.06 |
12.36 |
11.74 |
11.99 |
69628手 |
8399万 |
-0.11 |
-0.91% |
2021-05-28 |
11.79 |
12.33 |
11.79 |
12.10 |
60351手 |
7338万 |
0.31 |
2.63% |
2021-05-21 |
12.20 |
12.45 |
11.73 |
11.79 |
69435手 |
8309万 |
-0.52 |
-4.22% |
2021-05-14 |
11.56 |
12.49 |
11.55 |
12.31 |
109635手 |
13314万 |
0.68 |
5.85% |
2021-05-07 |
11.96 |
12.75 |
11.61 |
11.63 |
70541手 |
8513万 |
-0.13 |
-1.10% |
2021-04-30 |
11.13 |
11.85 |
10.65 |
11.76 |
91793手 |
10401万 |
0.65 |
5.85% |
2021-04-23 |
10.90 |
11.43 |
10.65 |
11.11 |
83761手 |
9229万 |
0.27 |
2.49% |
2021-04-16 |
10.31 |
11.00 |
10.01 |
10.84 |
118290手 |
12541万 |
0.54 |
5.24% |
2021-04-09 |
10.05 |
10.58 |
10.05 |
10.30 |
55178手 |
5721万 |
0.29 |
2.90% |
2021-04-02 |
10.24 |
10.34 |
9.96 |
10.01 |
23520手 |
2373万 |
-0.17 |
-1.67% |
2021-03-26 |
10.36 |
10.36 |
10.05 |
10.18 |
21096手 |
2153万 |
-0.06 |
-0.59% |
2021-03-19 |
10.07 |
10.50 |
10.04 |
10.24 |
31996手 |
3297万 |
0.12 |
1.19% |
2021-03-12 |
10.24 |
10.60 |
9.92 |
10.12 |
34319手 |
3491万 |
-0.02 |
-0.20% |
2021-03-05 |
10.17 |
10.35 |
9.88 |
10.14 |
36936手 |
3715万 |
-0.02 |
-0.20% |
2021-02-26 |
9.85 |
10.25 |
9.80 |
10.16 |
39430手 |
3940万 |
0.40 |
4.10% |
2021-02-19 |
9.27 |
9.88 |
9.21 |
9.76 |
16475手 |
1577万 |
0.63 |
6.90% |
2021-02-10 |
9.06 |
9.19 |
8.88 |
9.13 |
13699手 |
1231万 |
0.12 |
1.33% |
2021-02-05 |
10.00 |
10.05 |
8.80 |
9.01 |
33704手 |
3158万 |
-1.01 |
-10.08% |
2021-01-29 |
10.65 |
10.65 |
9.91 |
10.02 |
38982手 |
3952万 |
-0.55 |
-5.20% |
2021-01-22 |
10.81 |
10.97 |
10.56 |
10.57 |
31573手 |
3403万 |
-0.27 |
-2.49% |
2021-01-15 |
11.15 |
11.24 |
10.48 |
10.84 |
41203手 |
4458万 |
-0.41 |
-3.64% |
2021-01-08 |
11.74 |
13.09 |
11.06 |
11.25 |
77851手 |
9305万 |
-0.43 |
-3.68% |
2020-12-31 |
11.41 |
11.88 |
11.30 |
11.68 |
23697手 |
2733万 |
0.14 |
1.21% |
2020-12-25 |
11.90 |
12.00 |
11.29 |
11.54 |
34033手 |
3961万 |
-0.30 |
-2.53% |
2020-12-18 |
11.98 |
12.09 |
11.60 |
11.84 |
22219手 |
2640万 |
-0.12 |
-1.00% |
2020-12-11 |
12.73 |
12.78 |
11.79 |
11.96 |
44047手 |
5437万 |
-0.82 |
-6.42% |