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 |
48.77 |
49.98 |
48.11 |
48.67 |
482338手 |
236417万 |
-0.36 |
-0.73% |
2023-09-22 |
45.68 |
49.49 |
45.24 |
49.03 |
774471手 |
366659万 |
3.43 |
7.52% |
2023-09-15 |
46.48 |
47.47 |
44.96 |
45.60 |
565045手 |
259965万 |
-0.66 |
-1.43% |
2023-09-08 |
43.50 |
47.69 |
43.40 |
46.26 |
754797手 |
346417万 |
2.76 |
6.34% |
2023-09-01 |
44.69 |
45.78 |
42.80 |
43.50 |
563323手 |
250267万 |
1.11 |
2.62% |
2023-08-25 |
44.90 |
46.44 |
41.56 |
42.39 |
596691手 |
259306万 |
-2.40 |
-5.36% |
2023-08-18 |
44.15 |
45.80 |
43.61 |
44.79 |
390359手 |
174413万 |
0.04 |
0.09% |
2023-08-11 |
46.50 |
46.66 |
44.28 |
44.75 |
634285手 |
286494万 |
-2.02 |
-4.32% |
2023-08-04 |
49.01 |
49.32 |
45.71 |
46.77 |
917352手 |
430669万 |
-3.03 |
-6.08% |
2023-07-28 |
46.48 |
50.80 |
46.00 |
49.80 |
885287手 |
428341万 |
3.32 |
7.14% |
2023-07-21 |
45.62 |
47.86 |
45.08 |
46.48 |
436555手 |
201746万 |
0.57 |
1.24% |
2023-07-14 |
42.00 |
46.35 |
42.00 |
45.91 |
710448手 |
319293万 |
4.09 |
9.78% |
2023-07-07 |
44.22 |
44.93 |
41.80 |
41.82 |
443663手 |
193099万 |
-2.38 |
-5.38% |
2023-06-30 |
44.01 |
45.00 |
42.50 |
44.20 |
498699手 |
218821万 |
-0.28 |
-0.63% |
2023-06-21 |
45.90 |
46.61 |
44.09 |
44.48 |
302370手 |
136769万 |
-1.76 |
-3.81% |
2023-06-16 |
45.50 |
46.33 |
44.84 |
46.24 |
171425手 |
78484万 |
-52.66 |
-53.25% |
2022-06-23 |
99.00 |
104.58 |
96.48 |
98.90 |
671442手 |
676179万 |
1.73 |
1.78% |
2022-06-17 |
89.45 |
99.91 |
87.89 |
97.17 |
860122手 |
802282万 |
6.51 |
7.18% |
2022-06-10 |
83.69 |
92.43 |
82.36 |
90.66 |
848971手 |
750988万 |
6.06 |
7.16% |
2022-06-02 |
84.66 |
88.20 |
83.08 |
84.60 |
572619手 |
489321万 |
-0.10 |
-0.12% |
2022-05-27 |
93.98 |
95.41 |
84.05 |
84.70 |
690097手 |
615179万 |
-7.87 |
-8.50% |
2022-05-20 |
99.48 |
99.69 |
90.23 |
92.57 |
557542手 |
522325万 |
-6.18 |
-6.26% |
2022-05-13 |
95.67 |
105.50 |
94.80 |
98.75 |
561030手 |
563105万 |
3.07 |
3.21% |
2022-05-06 |
93.50 |
99.20 |
92.38 |
95.68 |
287684手 |
278948万 |
1.18 |
1.25% |
2022-04-29 |
102.20 |
102.20 |
87.99 |
94.50 |
912265手 |
861022万 |
-7.72 |
-7.55% |
2022-04-22 |
116.00 |
117.80 |
101.20 |
102.22 |
728409手 |
789814万 |
-13.76 |
-11.86% |
2022-04-15 |
134.90 |
141.20 |
109.95 |
115.98 |
1189606手 |
1481085万 |
-14.92 |
-11.40% |
2022-04-08 |
135.00 |
137.37 |
130.08 |
130.90 |
213626手 |
285881万 |
-3.06 |
-2.28% |
2022-04-01 |
134.00 |
142.73 |
132.80 |
133.96 |
493203手 |
673782万 |
-3.15 |
-2.30% |
2022-03-25 |
141.58 |
143.48 |
131.10 |
137.11 |
716122手 |
985938万 |
-2.45 |
-1.76% |
2022-03-18 |
120.68 |
143.30 |
117.99 |
139.56 |
1188189手 |
1566617万 |
17.56 |
14.39% |
2022-03-11 |
127.93 |
127.93 |
110.00 |
122.00 |
632453手 |
750505万 |
-6.35 |
-4.95% |
2022-03-04 |
125.50 |
130.00 |
123.81 |
128.35 |
472640手 |
602022万 |
2.24 |
1.78% |
2022-02-25 |
130.00 |
130.25 |
115.41 |
126.11 |
581748手 |
715351万 |
0.93 |
0.74% |
2022-02-18 |
120.00 |
126.85 |
118.90 |
125.18 |
479956手 |
588839万 |
4.48 |
3.71% |
2022-02-11 |
110.54 |
126.50 |
107.58 |
120.70 |
875981手 |
1030511万 |
15.08 |
14.28% |
2022-01-28 |
104.00 |
110.98 |
103.92 |
105.62 |
628435手 |
676307万 |
1.70 |
1.64% |
2022-01-21 |
113.20 |
113.37 |
103.78 |
103.92 |
596333手 |
646815万 |
-9.32 |
-8.23% |
2022-01-14 |
113.60 |
119.40 |
109.50 |
113.24 |
579129手 |
667973万 |
-0.99 |
-0.87% |
2022-01-07 |
124.01 |
124.04 |
113.80 |
114.23 |
503185手 |
592726万 |
-10.37 |
-8.32% |
2021-12-31 |
131.15 |
132.20 |
124.13 |
124.60 |
398170手 |
503180万 |
-6.20 |
-4.74% |
2021-12-24 |
129.23 |
135.83 |
124.31 |
130.80 |
566569手 |
736641万 |
2.04 |
1.58% |
2021-12-17 |
126.78 |
136.90 |
126.78 |
128.76 |
600822手 |
788982万 |
1.49 |
1.17% |
2021-12-10 |
121.90 |
130.80 |
120.00 |
127.27 |
667664手 |
837628万 |
5.03 |
4.12% |
2021-12-03 |
136.50 |
139.87 |
120.00 |
122.24 |
809551手 |
1040893万 |
-6.64 |
-5.15% |
2021-11-26 |
131.35 |
132.88 |
127.68 |
128.88 |
392876手 |
510931万 |
-2.47 |
-1.88% |
2021-11-19 |
129.96 |
140.58 |
129.02 |
131.35 |
577421手 |
777173万 |
3.51 |
2.75% |
2021-11-12 |
128.50 |
132.11 |
122.90 |
127.84 |
631198手 |
808185万 |
-4.98 |
-3.75% |
2021-11-05 |
149.19 |
149.31 |
129.26 |
132.82 |
768051手 |
1041660万 |
-17.38 |
-11.57% |
2021-10-29 |
149.96 |
152.84 |
138.01 |
150.20 |
461672手 |
681657万 |
-0.53 |
-0.35% |
2021-10-22 |
146.00 |
153.88 |
140.00 |
150.73 |
463228手 |
674657万 |
4.11 |
2.80% |
2021-10-15 |
145.66 |
148.88 |
136.31 |
146.62 |
599195手 |
855442万 |
0.48 |
0.33% |
2021-10-08 |
148.00 |
151.58 |
144.46 |
146.14 |
200726手 |
295046万 |
-12.85 |
-8.08% |
2021-09-30 |
159.90 |
164.69 |
156.00 |
158.99 |
318527手 |
510979万 |
-0.72 |
-0.45% |
2021-09-24 |
155.66 |
164.30 |
155.66 |
159.71 |
253353手 |
407391万 |
0.78 |
0.49% |
2021-09-17 |
159.50 |
162.33 |
148.01 |
158.93 |
562880手 |
871786万 |
0.14 |
0.09% |
2021-09-10 |
159.36 |
167.29 |
155.06 |
158.79 |
460920手 |
744978万 |
-1.41 |
-0.88% |
2021-09-03 |
188.58 |
188.58 |
159.60 |
160.20 |
956365手 |
1684846万 |
-3.96 |
-2.41% |
2021-08-27 |
148.00 |
174.37 |
147.96 |
164.16 |
824991手 |
1349943万 |
19.11 |
13.18% |
2021-08-20 |
156.12 |
161.58 |
143.88 |
145.05 |
466755手 |
708355万 |
-12.65 |
-8.02% |
2021-08-13 |
170.00 |
171.86 |
155.20 |
157.70 |
461574手 |
755550万 |
-12.30 |
-7.24% |
2021-08-06 |
157.89 |
182.96 |
147.00 |
170.00 |
1010596手 |
1710711万 |
12.11 |
7.67% |
2021-07-30 |
170.00 |
170.10 |
144.66 |
157.89 |
948157手 |
1465370万 |
-13.21 |
-7.72% |
2021-07-23 |
191.00 |
200.80 |
170.09 |
171.10 |
930232手 |
1735967万 |
-15.40 |
-8.26% |
2021-07-16 |
176.80 |
193.58 |
170.08 |
186.50 |
700339手 |
1288600万 |
11.47 |
6.55% |
2021-07-09 |
180.41 |
184.13 |
169.02 |
175.03 |
650150手 |
1144862万 |
-6.37 |
-3.51% |
2021-07-02 |
181.00 |
190.55 |
178.78 |
181.40 |
635243手 |
1181179万 |
1.65 |
0.92% |
2021-06-25 |
178.01 |
183.55 |
165.50 |
179.75 |
870604手 |
1530167万 |
0.05 |
0.03% |
2021-06-18 |
193.56 |
193.56 |
177.49 |
179.70 |
550026手 |
1004485万 |
-13.60 |
-7.04% |
2021-06-11 |
181.00 |
194.60 |
178.65 |
193.30 |
849997手 |
1586293万 |
15.71 |
8.85% |
2021-06-04 |
192.01 |
199.22 |
170.95 |
177.59 |
1131712手 |
2109113万 |
-10.36 |
-5.51% |
2021-05-28 |
201.01 |
211.11 |
186.11 |
187.95 |
970191手 |
1897128万 |
-10.10 |
-5.10% |
2021-05-21 |
227.00 |
231.19 |
197.60 |
198.05 |
754932手 |
1607199万 |
-17.95 |
-8.31% |
2021-05-14 |
209.00 |
223.30 |
201.68 |
216.00 |
729238手 |
1547773万 |
15.15 |
7.54% |
2021-05-07 |
205.00 |
214.38 |
193.93 |
200.85 |
538538手 |
1093282万 |
-24.60 |
-10.91% |
2021-04-30 |
199.00 |
229.99 |
196.32 |
225.45 |
953323手 |
2022909万 |
32.12 |
16.61% |
2021-04-23 |
175.50 |
200.08 |
174.24 |
193.33 |
684928手 |
1309004万 |
17.84 |
10.17% |
2021-04-16 |
183.99 |
188.48 |
172.79 |
175.49 |
534449手 |
955764万 |
-10.26 |
-5.52% |
2021-04-09 |
181.20 |
192.96 |
180.51 |
185.75 |
405777手 |
762269万 |
3.76 |
2.07% |
2021-04-02 |
179.90 |
185.02 |
167.20 |
181.99 |
474690手 |
837984万 |
3.81 |
2.14% |
2021-03-26 |
170.71 |
184.21 |
165.57 |
178.18 |
666523手 |
1176852万 |
9.48 |
5.62% |
2021-03-19 |
167.80 |
178.18 |
149.86 |
168.70 |
732822手 |
1215337万 |
-0.94 |
-0.55% |
2021-03-12 |
178.05 |
186.62 |
147.00 |
169.64 |
943222手 |
1519510万 |
-7.36 |
-4.16% |
2021-03-05 |
177.50 |
195.27 |
167.24 |
177.00 |
833534手 |
1505288万 |
2.52 |
1.44% |
2021-02-26 |
184.86 |
185.00 |
160.66 |
174.48 |
932018手 |
1598770万 |
-8.02 |
-4.39% |
2021-02-19 |
212.00 |
212.00 |
175.00 |
182.50 |
527644手 |
997610万 |
-30.10 |
-14.16% |
2021-02-10 |
196.50 |
215.88 |
191.00 |
212.60 |
507930手 |
1023658万 |
16.63 |
8.49% |
2021-02-05 |
158.04 |
203.80 |
158.04 |
195.97 |
1185164手 |
2145606万 |
37.99 |
24.05% |
2021-01-29 |
168.00 |
176.36 |
155.68 |
157.98 |
939189手 |
1557501万 |
-6.02 |
-3.67% |
2021-01-22 |
143.30 |
165.03 |
130.22 |
164.00 |
1087570手 |
1593131万 |
20.10 |
13.97% |
2021-01-15 |
148.00 |
153.08 |
136.68 |
143.90 |
733508手 |
1067550万 |
-7.94 |
-5.23% |
2021-01-08 |
145.00 |
154.47 |
131.58 |
151.84 |
1327375手 |
1922283万 |
3.93 |
2.66% |
2020-12-31 |
154.50 |
157.60 |
139.00 |
147.91 |
847442手 |
1256532万 |
-6.59 |
-4.26% |
2020-12-25 |
149.80 |
160.87 |
146.00 |
154.50 |
896470手 |
1384265万 |
6.00 |
4.04% |
2020-12-18 |
137.95 |
150.40 |
132.30 |
148.50 |
874343手 |
1248085万 |
10.00 |
7.22% |
2020-12-11 |
136.10 |
145.80 |
135.36 |
138.50 |
763034手 |
1069287万 |
-0.81 |
-0.58% |
2020-12-04 |
121.89 |
140.53 |
119.01 |
139.31 |
666286手 |
878646万 |
18.61 |
15.42% |
2020-11-27 |
123.12 |
128.43 |
116.50 |
120.70 |
725757手 |
881879万 |
0.85 |
0.71% |
2020-11-20 |
134.50 |
138.00 |
115.69 |
119.85 |
1061465手 |
1301205万 |
-12.09 |
-9.16% |
2020-11-13 |
151.00 |
161.50 |
131.00 |
131.94 |
996996手 |
1411450万 |
-18.59 |
-12.35% |
2020-11-06 |
160.21 |
169.44 |
146.90 |
150.53 |
823263手 |
1310383万 |
-9.65 |
-6.02% |
2020-10-30 |
139.39 |
164.30 |
137.50 |
160.18 |
799506手 |
1205907万 |
16.48 |
11.47% |
2020-10-23 |
163.50 |
167.90 |
133.80 |
143.70 |
876976手 |
1356681万 |
-18.26 |
-11.27% |
2020-10-16 |
155.00 |
164.50 |
152.40 |
161.96 |
994405手 |
1571548万 |
11.96 |
7.97% |
2020-10-09 |
142.00 |
153.52 |
140.10 |
150.00 |
245105手 |
360009万 |
10.69 |
7.67% |
2020-09-30 |
143.00 |
143.88 |
130.05 |
139.31 |
481140手 |
659433万 |
-2.07 |
-1.46% |