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 |
2023-11-30 |
54.66 |
55.39 |
53.25 |
53.34 |
40756手 |
22122万 |
-1.53 |
-2.79% |
2023-11-24 |
57.51 |
58.36 |
54.30 |
54.87 |
78509手 |
44347万 |
-2.63 |
-4.57% |
2023-11-17 |
55.99 |
58.20 |
53.71 |
57.50 |
100323手 |
55982万 |
1.75 |
3.14% |
2023-11-10 |
55.20 |
56.76 |
54.32 |
55.75 |
66366手 |
36774万 |
0.50 |
0.91% |
2023-11-03 |
56.55 |
57.00 |
53.00 |
55.25 |
96613手 |
52879万 |
-1.41 |
-2.49% |
2023-10-27 |
53.31 |
57.30 |
52.31 |
56.66 |
68017手 |
37007万 |
3.64 |
6.87% |
2023-10-20 |
55.32 |
55.48 |
53.00 |
53.02 |
40611手 |
21966万 |
-2.46 |
-4.43% |
2023-10-13 |
58.18 |
58.78 |
55.02 |
55.48 |
54064手 |
30580万 |
-2.71 |
-4.66% |
2023-09-28 |
59.19 |
59.50 |
57.62 |
58.19 |
32861手 |
19142万 |
-1.10 |
-1.85% |
2023-09-22 |
60.69 |
61.50 |
57.85 |
59.29 |
53014手 |
31574万 |
-1.91 |
-3.12% |
2023-09-15 |
59.76 |
66.60 |
59.50 |
61.20 |
120242手 |
76397万 |
1.53 |
2.56% |
2023-09-08 |
60.56 |
62.29 |
59.61 |
59.67 |
61857手 |
37812万 |
-0.89 |
-1.47% |
2023-09-01 |
63.48 |
63.48 |
58.48 |
60.56 |
72265手 |
43540万 |
0.56 |
0.93% |
2023-08-25 |
64.00 |
64.17 |
59.65 |
60.00 |
43807手 |
27008万 |
-4.01 |
-6.26% |
2023-08-18 |
63.14 |
64.98 |
62.34 |
64.01 |
48992手 |
31132万 |
0.13 |
0.20% |
2023-08-11 |
67.54 |
67.64 |
63.88 |
63.88 |
49032手 |
32278万 |
-3.65 |
-5.41% |
2023-08-04 |
67.58 |
69.20 |
67.02 |
67.53 |
99926手 |
68067万 |
0.29 |
0.43% |
2023-07-28 |
66.03 |
68.90 |
64.90 |
67.24 |
95736手 |
64256万 |
1.21 |
1.83% |
2023-07-21 |
71.80 |
71.80 |
64.34 |
66.03 |
131342手 |
88086万 |
-5.82 |
-8.10% |
2023-07-14 |
75.31 |
75.75 |
71.00 |
71.85 |
100651手 |
73786万 |
-3.45 |
-4.58% |
2023-07-07 |
83.49 |
88.09 |
72.01 |
75.30 |
109812手 |
87302万 |
-8.20 |
-9.82% |
2023-06-30 |
88.82 |
90.68 |
83.48 |
83.50 |
75145手 |
64906万 |
-7.48 |
-8.22% |
2023-06-21 |
89.99 |
93.50 |
84.20 |
90.98 |
76867手 |
67540万 |
-0.02 |
-0.02% |
2023-06-16 |
97.70 |
97.70 |
88.68 |
91.00 |
32953手 |
29888万 |
30.90 |
51.41% |
2022-06-23 |
62.37 |
63.68 |
57.52 |
60.10 |
88537手 |
53821万 |
-2.27 |
-3.64% |
2022-06-17 |
55.90 |
64.20 |
55.10 |
62.37 |
120352手 |
70674万 |
6.27 |
11.18% |
2022-06-10 |
57.30 |
59.22 |
55.00 |
56.10 |
115512手 |
65955万 |
-1.28 |
-2.23% |
2022-06-02 |
56.91 |
61.00 |
56.48 |
57.38 |
100987手 |
59025万 |
0.16 |
0.28% |
2022-05-27 |
57.50 |
60.99 |
56.15 |
57.22 |
126714手 |
73987万 |
0.36 |
0.63% |
2022-05-20 |
53.83 |
59.17 |
51.80 |
56.86 |
150730手 |
82485万 |
3.03 |
5.63% |
2022-05-13 |
51.60 |
54.82 |
50.50 |
53.83 |
199882手 |
105526万 |
1.75 |
3.36% |
2022-05-06 |
50.00 |
53.50 |
49.50 |
52.08 |
100995手 |
52238万 |
3.79 |
7.85% |
2022-04-29 |
51.90 |
55.94 |
43.90 |
48.29 |
236401手 |
116048万 |
-5.56 |
-10.32% |
2022-04-22 |
50.00 |
54.87 |
46.30 |
53.85 |
152981手 |
75159万 |
3.92 |
7.85% |
2022-04-15 |
42.38 |
50.74 |
41.82 |
49.93 |
149167手 |
69953万 |
6.93 |
16.12% |
2022-04-08 |
45.90 |
47.16 |
42.68 |
43.00 |
47026手 |
21062万 |
-2.95 |
-6.42% |
2022-04-01 |
46.00 |
46.92 |
43.50 |
45.95 |
105219手 |
47545万 |
-1.69 |
-3.55% |
2022-03-25 |
43.83 |
48.83 |
43.30 |
47.64 |
87621手 |
40396万 |
3.58 |
8.12% |
2022-03-18 |
43.54 |
45.58 |
39.23 |
44.06 |
70876手 |
30100万 |
0.07 |
0.16% |
2022-03-11 |
47.00 |
47.01 |
40.61 |
43.99 |
74109手 |
32638万 |
-3.47 |
-7.31% |
2022-03-04 |
49.70 |
50.30 |
47.18 |
47.46 |
51011手 |
24752万 |
-2.02 |
-4.08% |
2022-02-25 |
51.55 |
51.78 |
48.00 |
49.48 |
57204手 |
28707万 |
-2.16 |
-4.18% |
2022-02-18 |
50.70 |
52.50 |
49.57 |
51.64 |
55983手 |
28613万 |
0.14 |
0.27% |
2022-02-11 |
50.55 |
53.44 |
49.90 |
51.50 |
69361手 |
35909万 |
1.55 |
3.10% |
2022-01-28 |
61.00 |
61.56 |
49.91 |
49.95 |
116810手 |
64430万 |
-12.05 |
-19.43% |
2022-01-21 |
65.21 |
66.90 |
61.60 |
62.00 |
145716手 |
93604万 |
-3.60 |
-5.49% |
2022-01-14 |
70.24 |
72.63 |
63.66 |
65.60 |
162752手 |
110330万 |
-5.38 |
-7.58% |
2022-01-07 |
63.20 |
71.50 |
62.55 |
70.98 |
174930手 |
118692万 |
7.11 |
11.13% |
2021-12-31 |
60.18 |
66.50 |
59.75 |
63.87 |
141283手 |
89816万 |
3.42 |
5.66% |
2021-12-24 |
60.95 |
61.00 |
57.50 |
60.45 |
68059手 |
40179万 |
0.61 |
1.02% |
2021-12-17 |
63.42 |
64.45 |
58.04 |
59.84 |
82956手 |
50527万 |
-3.58 |
-5.64% |
2021-12-10 |
56.88 |
64.69 |
55.79 |
63.42 |
141975手 |
87455万 |
6.54 |
11.50% |
2021-12-03 |
61.98 |
64.34 |
56.70 |
56.88 |
99638手 |
59360万 |
-6.79 |
-10.66% |
2021-11-26 |
61.20 |
65.67 |
60.28 |
63.67 |
118173手 |
74931万 |
2.48 |
4.05% |
2021-11-19 |
57.78 |
67.50 |
56.53 |
61.19 |
190366手 |
118758万 |
4.29 |
7.54% |
2021-11-12 |
61.20 |
62.81 |
54.05 |
56.90 |
137698手 |
81340万 |
-4.27 |
-6.98% |
2021-11-05 |
57.06 |
64.95 |
56.34 |
61.17 |
236691手 |
141272万 |
4.02 |
7.03% |
2021-10-29 |
51.44 |
57.71 |
49.40 |
57.15 |
257737手 |
137948万 |
6.31 |
12.41% |
2021-10-22 |
49.02 |
50.84 |
45.77 |
50.84 |
99835手 |
47881万 |
1.49 |
3.02% |
2021-10-15 |
49.98 |
51.95 |
47.72 |
49.35 |
83368手 |
41546万 |
-0.46 |
-0.92% |
2021-10-08 |
48.25 |
50.62 |
48.05 |
49.81 |
15862手 |
7862万 |
1.41 |
2.91% |
2021-09-30 |
48.68 |
51.00 |
46.21 |
48.40 |
62889手 |
30571万 |
-0.29 |
-0.60% |
2021-09-24 |
45.78 |
49.09 |
45.60 |
48.69 |
33473手 |
15836万 |
2.13 |
4.58% |
2021-09-17 |
48.79 |
48.88 |
45.80 |
46.56 |
42600手 |
20131万 |
-2.44 |
-4.98% |
2021-09-10 |
48.66 |
49.58 |
48.25 |
49.00 |
51647手 |
25269万 |
0.30 |
0.62% |
2021-09-03 |
47.53 |
49.40 |
46.30 |
48.70 |
72444手 |
34584万 |
0.64 |
1.33% |
2021-08-27 |
55.00 |
57.20 |
47.91 |
48.06 |
83394手 |
43562万 |
-7.63 |
-13.70% |
2021-08-20 |
58.29 |
60.58 |
54.99 |
55.69 |
100446手 |
57775万 |
-3.30 |
-5.59% |
2021-08-13 |
51.17 |
63.99 |
50.90 |
58.99 |
157160手 |
92883万 |
8.02 |
15.73% |
2021-08-06 |
51.76 |
54.10 |
50.01 |
50.97 |
73707手 |
38586万 |
-0.92 |
-1.77% |
2021-07-30 |
55.80 |
55.80 |
49.24 |
51.89 |
84749手 |
43790万 |
-4.01 |
-7.17% |
2021-07-23 |
64.10 |
64.10 |
55.80 |
55.90 |
61523手 |
36396万 |
-8.21 |
-12.81% |
2021-07-16 |
67.05 |
67.98 |
64.10 |
64.11 |
41775手 |
27595万 |
-2.87 |
-4.29% |
2021-07-09 |
67.31 |
72.00 |
66.28 |
66.98 |
73479手 |
50979万 |
-0.88 |
-1.30% |
2021-07-02 |
67.00 |
69.50 |
65.98 |
67.86 |
49397手 |
33198万 |
0.86 |
1.28% |
2021-06-25 |
66.90 |
68.61 |
65.60 |
67.00 |
56170手 |
37706万 |
-0.14 |
-0.21% |
2021-06-18 |
73.96 |
73.96 |
66.98 |
67.14 |
49736手 |
34765万 |
-6.84 |
-9.25% |
2021-06-11 |
70.75 |
75.50 |
69.00 |
73.98 |
89843手 |
65388万 |
3.52 |
5.00% |
2021-06-04 |
71.30 |
73.32 |
69.70 |
70.46 |
43847手 |
31377万 |
-1.30 |
-1.81% |
2021-05-28 |
69.31 |
73.30 |
68.98 |
71.76 |
59664手 |
42872万 |
2.45 |
3.54% |
2021-05-21 |
69.87 |
72.48 |
67.99 |
69.31 |
72691手 |
51077万 |
-0.56 |
-0.80% |
2021-05-14 |
67.44 |
70.82 |
65.31 |
69.87 |
57351手 |
39291万 |
2.39 |
3.54% |
2021-05-07 |
72.80 |
72.83 |
67.00 |
67.48 |
35921手 |
25029万 |
-5.52 |
-7.56% |
2021-04-30 |
82.00 |
84.99 |
72.52 |
73.00 |
120563手 |
94790万 |
-9.40 |
-11.41% |
2021-04-23 |
76.82 |
84.20 |
76.46 |
82.40 |
94979手 |
76283万 |
5.60 |
7.29% |
2021-04-16 |
81.19 |
82.00 |
75.23 |
76.80 |
46538手 |
35986万 |
-4.40 |
-5.42% |
2021-04-09 |
84.01 |
84.98 |
80.67 |
81.20 |
38495手 |
31796万 |
-2.94 |
-3.49% |
2021-04-02 |
82.74 |
88.00 |
80.47 |
84.14 |
127261手 |
107494万 |
2.99 |
3.69% |
2021-03-26 |
74.25 |
81.15 |
73.41 |
81.15 |
70401手 |
53661万 |
6.89 |
9.28% |
2021-03-19 |
76.00 |
77.00 |
73.07 |
74.26 |
42352手 |
31682万 |
-1.75 |
-2.30% |
2021-03-12 |
81.79 |
81.83 |
72.40 |
76.01 |
85295手 |
65525万 |
-5.70 |
-6.98% |
2021-03-05 |
82.00 |
84.93 |
79.32 |
81.71 |
65119手 |
53557万 |
0.53 |
0.65% |
2021-02-26 |
88.25 |
89.70 |
79.17 |
81.18 |
88406手 |
75183万 |
-6.82 |
-7.75% |
2021-02-19 |
89.20 |
89.99 |
83.70 |
88.00 |
53055手 |
45615万 |
-0.01 |
-0.01% |
2021-02-10 |
87.87 |
89.20 |
83.00 |
88.01 |
58740手 |
50654万 |
-0.21 |
-0.24% |
2021-02-05 |
91.99 |
93.33 |
85.60 |
88.22 |
151650手 |
136303万 |
-4.38 |
-4.73% |
2021-01-29 |
131.51 |
132.92 |
90.84 |
92.60 |
212766手 |
223965万 |
-38.50 |
-29.37% |
2021-01-22 |
121.00 |
134.68 |
114.90 |
131.10 |
125455手 |
156025万 |
7.74 |
6.27% |
2021-01-15 |
108.40 |
127.57 |
106.60 |
123.36 |
175993手 |
208901万 |
14.99 |
13.83% |
2021-01-08 |
113.25 |
114.76 |
105.42 |
108.37 |
129815手 |
142313万 |
-4.98 |
-4.39% |
2020-12-31 |
108.69 |
114.98 |
108.30 |
113.35 |
62110手 |
69496万 |
5.96 |
5.55% |
2020-12-25 |
126.01 |
126.07 |
103.00 |
107.39 |
112202手 |
129963万 |
-18.26 |
-14.53% |
2020-12-18 |
107.51 |
128.50 |
106.71 |
125.65 |
136345手 |
162922万 |
18.40 |
17.16% |
2020-12-11 |
108.89 |
112.47 |
105.61 |
107.25 |
59534手 |
65308万 |
-1.79 |
-1.64% |
2020-12-04 |
102.19 |
111.00 |
99.50 |
109.04 |
44419手 |
46674万 |
6.24 |
6.07% |