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 |
2023-09-27 |
28.60 |
29.40 |
28.43 |
29.26 |
296303手 |
85674万 |
0.69 |
2.42% |
2023-09-22 |
28.10 |
29.84 |
27.86 |
28.57 |
584386手 |
168459万 |
1.02 |
3.70% |
2023-09-15 |
26.95 |
27.90 |
26.63 |
27.55 |
328463手 |
89866万 |
0.64 |
2.38% |
2023-09-08 |
27.78 |
27.86 |
26.50 |
26.91 |
250837手 |
68296万 |
-0.81 |
-2.92% |
2023-09-01 |
28.93 |
28.93 |
27.31 |
27.72 |
439712手 |
123134万 |
1.11 |
4.17% |
2023-08-25 |
28.22 |
28.50 |
26.40 |
26.61 |
454258手 |
123499万 |
-1.60 |
-5.67% |
2023-08-18 |
28.41 |
29.27 |
27.75 |
28.21 |
420909手 |
119794万 |
-0.27 |
-0.95% |
2023-08-11 |
28.78 |
30.17 |
27.88 |
28.48 |
583805手 |
168368万 |
-0.32 |
-1.11% |
2023-08-04 |
29.78 |
30.20 |
28.60 |
28.80 |
580193手 |
169625万 |
-1.36 |
-4.51% |
2023-07-28 |
28.22 |
30.68 |
27.90 |
30.16 |
1054306手 |
311104万 |
1.56 |
5.46% |
2023-07-21 |
26.30 |
29.56 |
24.95 |
28.60 |
675043手 |
182998万 |
2.26 |
8.58% |
2023-07-14 |
25.17 |
26.87 |
25.00 |
26.34 |
437334手 |
115181万 |
1.20 |
4.77% |
2023-07-07 |
25.39 |
25.87 |
24.88 |
25.14 |
327926手 |
83239万 |
-0.25 |
-0.98% |
2023-06-30 |
24.74 |
25.66 |
24.60 |
25.39 |
329071手 |
82734万 |
0.44 |
1.76% |
2023-06-21 |
25.51 |
26.12 |
24.90 |
24.95 |
195121手 |
49799万 |
-0.85 |
-3.29% |
2023-06-16 |
25.50 |
25.86 |
25.33 |
25.80 |
87252手 |
22335万 |
-16.16 |
-38.51% |
2022-06-23 |
42.48 |
43.99 |
40.82 |
41.96 |
547069手 |
232369万 |
0.01 |
0.02% |
2022-06-17 |
38.65 |
42.18 |
38.25 |
41.95 |
735579手 |
296609万 |
2.99 |
7.67% |
2022-06-10 |
37.05 |
41.19 |
37.05 |
38.96 |
732505手 |
289264万 |
1.40 |
3.73% |
2022-06-02 |
61.63 |
64.05 |
37.05 |
37.56 |
360497手 |
189766万 |
-23.31 |
-38.30% |
2022-05-27 |
62.60 |
63.75 |
60.35 |
60.87 |
315912手 |
195245万 |
-0.38 |
-0.62% |
2022-05-20 |
67.49 |
68.20 |
55.62 |
61.25 |
670769手 |
397148万 |
-6.24 |
-9.25% |
2022-05-13 |
64.28 |
71.20 |
63.65 |
67.49 |
294702手 |
198422万 |
3.55 |
5.55% |
2022-05-06 |
64.30 |
66.38 |
63.10 |
63.94 |
119339手 |
77186万 |
-0.79 |
-1.22% |
2022-04-29 |
68.01 |
68.01 |
59.15 |
64.73 |
427274手 |
269593万 |
-3.37 |
-4.95% |
2022-04-22 |
80.08 |
80.76 |
67.75 |
68.10 |
319349手 |
237047万 |
-12.84 |
-15.86% |
2022-04-15 |
86.76 |
88.97 |
77.60 |
80.94 |
278314手 |
231652万 |
-6.09 |
-7.00% |
2022-04-08 |
90.20 |
91.00 |
86.20 |
87.03 |
121111手 |
107235万 |
-2.12 |
-2.38% |
2022-04-01 |
90.21 |
95.86 |
86.90 |
89.15 |
319334手 |
292311万 |
-2.96 |
-3.21% |
2022-03-25 |
87.05 |
95.00 |
83.56 |
92.11 |
545342手 |
482388万 |
7.12 |
8.38% |
2022-03-18 |
76.20 |
85.19 |
69.50 |
84.99 |
513473手 |
399967万 |
7.99 |
10.38% |
2022-03-11 |
82.19 |
82.48 |
68.46 |
77.00 |
390365手 |
290610万 |
-5.19 |
-6.32% |
2022-03-04 |
83.79 |
85.47 |
81.51 |
82.19 |
214067手 |
178751万 |
-1.86 |
-2.21% |
2022-02-25 |
82.62 |
85.10 |
79.50 |
84.05 |
347307手 |
287110万 |
2.97 |
3.66% |
2022-02-18 |
78.10 |
82.11 |
77.00 |
81.08 |
201814手 |
161495万 |
2.34 |
2.97% |
2022-02-11 |
80.69 |
84.80 |
78.30 |
78.74 |
248389手 |
203866万 |
-1.34 |
-1.67% |
2022-01-28 |
84.54 |
86.25 |
80.00 |
80.08 |
212822手 |
175920万 |
-4.71 |
-5.55% |
2022-01-21 |
93.39 |
93.50 |
84.77 |
84.79 |
237057手 |
211137万 |
-8.59 |
-9.20% |
2022-01-14 |
90.00 |
94.48 |
89.99 |
93.38 |
256626手 |
237167万 |
3.29 |
3.65% |
2022-01-07 |
98.19 |
98.48 |
88.57 |
90.09 |
308728手 |
283917万 |
-8.45 |
-8.57% |
2021-12-31 |
100.60 |
102.12 |
96.51 |
98.54 |
191805手 |
191724万 |
-2.03 |
-2.02% |
2021-12-24 |
104.58 |
105.60 |
99.94 |
100.57 |
196528手 |
201764万 |
-4.01 |
-3.83% |
2021-12-17 |
112.68 |
114.92 |
103.00 |
104.58 |
273908手 |
301812万 |
-8.11 |
-7.20% |
2021-12-10 |
111.00 |
113.88 |
106.72 |
112.69 |
230467手 |
255305万 |
2.18 |
1.97% |
2021-12-03 |
119.72 |
121.00 |
110.00 |
110.51 |
333919手 |
383688万 |
-3.29 |
-2.89% |
2021-11-26 |
113.70 |
116.61 |
109.50 |
113.80 |
251351手 |
284051万 |
1.08 |
0.96% |
2021-11-19 |
106.50 |
117.38 |
106.17 |
112.72 |
386838手 |
438223万 |
6.62 |
6.24% |
2021-11-12 |
106.88 |
109.79 |
103.41 |
106.10 |
240981手 |
256779万 |
-2.75 |
-2.53% |
2021-11-05 |
115.14 |
115.89 |
105.97 |
108.85 |
284858手 |
312937万 |
-5.40 |
-4.73% |
2021-10-29 |
116.68 |
119.48 |
111.20 |
114.25 |
291040手 |
335874万 |
-2.28 |
-1.96% |
2021-10-22 |
106.32 |
121.19 |
104.01 |
116.53 |
380875手 |
424886万 |
9.48 |
8.86% |
2021-10-15 |
106.01 |
112.30 |
103.57 |
107.05 |
277145手 |
298850万 |
0.18 |
0.17% |
2021-10-08 |
105.00 |
107.90 |
103.01 |
106.87 |
62216手 |
66028万 |
-3.26 |
-2.96% |
2021-09-30 |
110.00 |
112.99 |
106.01 |
110.13 |
227596手 |
249774万 |
-0.12 |
-0.11% |
2021-09-24 |
108.00 |
112.43 |
104.66 |
110.25 |
176028手 |
191605万 |
-2.40 |
-2.13% |
2021-09-17 |
117.00 |
118.84 |
100.10 |
112.65 |
441601手 |
483086万 |
-4.26 |
-3.64% |
2021-09-10 |
119.00 |
126.90 |
113.67 |
116.91 |
420139手 |
500574万 |
1.06 |
0.92% |
2021-09-03 |
126.50 |
129.79 |
112.00 |
115.85 |
365745手 |
435376万 |
-9.66 |
-7.70% |
2021-08-27 |
129.51 |
137.51 |
123.95 |
125.51 |
311015手 |
405897万 |
-4.35 |
-3.35% |
2021-08-20 |
130.30 |
138.80 |
127.02 |
129.86 |
291648手 |
391964万 |
-1.89 |
-1.44% |
2021-08-13 |
142.00 |
144.44 |
130.44 |
131.75 |
353047手 |
484600万 |
-13.56 |
-9.33% |
2021-08-06 |
127.00 |
158.99 |
123.26 |
145.31 |
718099手 |
1043194万 |
18.31 |
14.42% |
2021-07-30 |
131.88 |
132.19 |
121.25 |
127.00 |
376053手 |
474888万 |
-5.00 |
-3.79% |
2021-07-23 |
150.00 |
157.90 |
128.01 |
132.00 |
536121手 |
776988万 |
-15.20 |
-10.33% |
2021-07-16 |
139.20 |
157.63 |
136.20 |
147.20 |
350572手 |
524841万 |
7.70 |
5.52% |
2021-07-09 |
144.92 |
150.60 |
138.68 |
139.50 |
316079手 |
458026万 |
-5.42 |
-3.74% |
2021-07-02 |
148.00 |
154.20 |
143.66 |
144.92 |
338130手 |
502311万 |
-1.85 |
-1.26% |
2021-06-25 |
140.06 |
148.26 |
135.30 |
146.77 |
420937手 |
595670万 |
6.95 |
4.97% |
2021-06-18 |
163.50 |
163.58 |
138.90 |
139.82 |
456646手 |
675254万 |
-28.18 |
-16.77% |
2021-06-11 |
166.14 |
172.72 |
161.08 |
168.00 |
284249手 |
474060万 |
2.00 |
1.21% |
2021-06-04 |
172.00 |
185.50 |
156.11 |
166.00 |
508151手 |
872534万 |
-2.92 |
-1.73% |
2021-05-28 |
180.28 |
184.97 |
167.12 |
168.92 |
453395手 |
794279万 |
-12.07 |
-6.67% |
2021-05-21 |
218.20 |
221.90 |
178.80 |
180.99 |
536770手 |
1037364万 |
-22.69 |
-11.14% |
2021-05-14 |
180.50 |
209.37 |
179.11 |
203.68 |
467902手 |
889998万 |
30.10 |
17.34% |
2021-05-07 |
172.80 |
189.78 |
169.71 |
173.58 |
303395手 |
539874万 |
-7.12 |
-3.94% |
2021-04-30 |
147.51 |
184.37 |
146.00 |
180.70 |
613904手 |
997843万 |
34.22 |
23.36% |
2021-04-23 |
126.00 |
150.73 |
125.50 |
146.48 |
334983手 |
468910万 |
17.68 |
13.73% |
2021-04-16 |
143.00 |
145.84 |
126.50 |
128.80 |
292774手 |
397447万 |
-6.28 |
-4.65% |
2021-04-09 |
141.71 |
143.60 |
127.73 |
135.08 |
218117手 |
294508万 |
-6.64 |
-4.68% |
2021-04-02 |
138.35 |
143.16 |
135.30 |
141.72 |
179263手 |
248447万 |
3.38 |
2.44% |
2021-03-26 |
125.89 |
139.50 |
125.02 |
138.34 |
284088手 |
383673万 |
12.53 |
9.96% |
2021-03-19 |
124.50 |
130.95 |
120.61 |
125.81 |
352286手 |
439518万 |
1.50 |
1.21% |
2021-03-12 |
143.00 |
145.60 |
121.27 |
124.31 |
398234手 |
517868万 |
-18.46 |
-12.93% |
2021-03-05 |
156.20 |
157.80 |
141.00 |
142.77 |
315330手 |
472242万 |
-10.28 |
-6.72% |
2021-02-26 |
169.48 |
169.49 |
148.70 |
153.05 |
406042手 |
644054万 |
-17.45 |
-10.23% |
2021-02-19 |
203.39 |
203.49 |
164.50 |
170.50 |
286283手 |
514641万 |
-32.70 |
-16.09% |
2021-02-10 |
182.60 |
206.87 |
178.00 |
203.20 |
296887手 |
559082万 |
20.40 |
11.16% |
2021-02-05 |
149.50 |
190.00 |
147.89 |
182.80 |
607777手 |
1054077万 |
34.90 |
23.60% |
2021-01-29 |
171.31 |
175.60 |
146.11 |
147.90 |
365562手 |
593823万 |
-21.90 |
-12.90% |
2021-01-22 |
149.00 |
170.33 |
140.01 |
169.80 |
425224手 |
658552万 |
18.90 |
12.53% |
2021-01-15 |
166.84 |
166.84 |
144.04 |
150.90 |
329142手 |
508862万 |
-16.30 |
-9.75% |
2021-01-08 |
172.00 |
174.95 |
145.29 |
167.20 |
624204手 |
998026万 |
-7.30 |
-4.18% |
2020-12-31 |
183.88 |
185.20 |
160.00 |
174.50 |
277907手 |
489133万 |
-5.50 |
-3.06% |
2020-12-25 |
166.60 |
181.50 |
160.50 |
180.00 |
343441手 |
585980万 |
14.00 |
8.43% |
2020-12-18 |
151.09 |
168.00 |
145.99 |
166.00 |
388978手 |
620351万 |
17.16 |
11.53% |
2020-12-11 |
153.10 |
163.50 |
141.55 |
148.84 |
349340手 |
538218万 |
-8.06 |
-5.14% |
2020-12-04 |
135.20 |
158.33 |
129.60 |
156.90 |
263635手 |
388029万 |
22.91 |
17.10% |
2020-11-27 |
152.57 |
152.89 |
132.22 |
133.99 |
327106手 |
463019万 |
-14.78 |
-9.94% |
2020-11-20 |
161.50 |
162.80 |
146.69 |
148.77 |
255983手 |
389147万 |
-12.73 |
-7.88% |
2020-11-13 |
164.78 |
181.50 |
159.33 |
161.50 |
221948手 |
368607万 |
-2.26 |
-1.38% |
2020-11-06 |
177.07 |
179.96 |
160.18 |
163.76 |
200142手 |
341083万 |
-17.56 |
-9.69% |
2020-10-30 |
157.00 |
182.68 |
155.00 |
181.32 |
238872手 |
412482万 |
23.96 |
15.23% |
2020-10-23 |
177.80 |
183.80 |
155.67 |
157.36 |
234337手 |
401552万 |
-20.14 |
-11.35% |
2020-10-16 |
189.96 |
191.82 |
175.30 |
177.50 |
297791手 |
549106万 |
-10.00 |
-5.33% |
2020-10-09 |
184.25 |
190.88 |
184.00 |
187.50 |
65547手 |
122945万 |
5.49 |
3.02% |
2020-09-30 |
190.00 |
190.87 |
176.39 |
182.01 |
142355手 |
258461万 |
-5.79 |
-3.08% |