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 |
27.69 |
29.19 |
27.59 |
28.98 |
352515手 |
101074万 |
1.07 |
3.83% |
2023-09-22 |
28.50 |
29.16 |
27.04 |
27.91 |
887311手 |
249907万 |
-0.81 |
-2.82% |
2023-09-15 |
27.00 |
29.45 |
26.79 |
28.72 |
996775手 |
278044万 |
1.68 |
6.21% |
2023-09-08 |
29.50 |
29.88 |
26.97 |
27.04 |
861521手 |
243559万 |
-2.40 |
-8.15% |
2023-09-01 |
30.80 |
30.92 |
28.63 |
29.44 |
1184059手 |
351001万 |
1.10 |
3.88% |
2023-08-25 |
27.46 |
29.00 |
26.72 |
28.34 |
980051手 |
272087万 |
1.16 |
4.27% |
2023-08-18 |
28.93 |
29.45 |
27.18 |
27.18 |
956539手 |
272059万 |
-2.32 |
-7.86% |
2023-08-11 |
29.04 |
30.98 |
28.35 |
29.50 |
1484210手 |
440180万 |
0.13 |
0.44% |
2023-08-04 |
26.86 |
30.08 |
26.71 |
29.37 |
2339147手 |
669297万 |
3.14 |
11.97% |
2023-07-28 |
37.80 |
39.50 |
25.01 |
26.23 |
949666手 |
297815万 |
-11.62 |
-30.70% |
2023-07-21 |
39.35 |
39.36 |
37.08 |
37.85 |
735440手 |
280503万 |
-2.13 |
-5.33% |
2023-07-14 |
38.56 |
40.80 |
38.20 |
39.98 |
651493手 |
257246万 |
1.70 |
4.44% |
2023-07-07 |
38.56 |
40.24 |
38.07 |
38.28 |
634421手 |
248162万 |
0.00 |
0.00% |
2023-06-30 |
39.00 |
40.90 |
37.53 |
38.28 |
910157手 |
356913万 |
-1.37 |
-3.46% |
2023-06-21 |
47.80 |
47.94 |
39.50 |
39.65 |
776074手 |
333325万 |
-8.31 |
-17.33% |
2023-06-16 |
47.47 |
48.47 |
47.00 |
47.96 |
182272手 |
87178万 |
-39.10 |
-44.91% |
2022-06-23 |
86.66 |
89.88 |
84.59 |
87.06 |
232506手 |
204447万 |
0.46 |
0.53% |
2022-06-17 |
128.12 |
129.49 |
80.83 |
86.60 |
348785手 |
318663万 |
-43.71 |
-33.54% |
2022-06-10 |
117.01 |
137.38 |
116.58 |
130.31 |
355051手 |
462711万 |
13.76 |
11.81% |
2022-06-02 |
112.70 |
122.50 |
111.33 |
116.55 |
156610手 |
182933万 |
4.65 |
4.16% |
2022-05-27 |
114.01 |
117.56 |
105.50 |
111.90 |
142297手 |
158474万 |
-1.88 |
-1.65% |
2022-05-20 |
115.60 |
117.35 |
109.12 |
113.78 |
122390手 |
137804万 |
-0.84 |
-0.73% |
2022-05-13 |
112.60 |
119.80 |
105.80 |
114.62 |
177306手 |
201065万 |
-0.33 |
-0.29% |
2022-05-06 |
121.38 |
124.80 |
107.30 |
114.95 |
127329手 |
147081万 |
-10.25 |
-8.19% |
2022-04-29 |
118.63 |
129.12 |
113.80 |
125.20 |
269572手 |
327572万 |
3.86 |
3.18% |
2022-04-22 |
119.61 |
123.84 |
113.70 |
121.34 |
240049手 |
286676万 |
1.18 |
0.98% |
2022-04-15 |
110.80 |
126.80 |
108.61 |
120.16 |
248425手 |
288764万 |
8.76 |
7.86% |
2022-04-08 |
117.40 |
119.18 |
110.40 |
111.40 |
136398手 |
156448万 |
-6.00 |
-5.11% |
2022-04-01 |
115.90 |
124.50 |
114.00 |
117.40 |
324985手 |
383982万 |
2.00 |
1.73% |
2022-03-25 |
106.63 |
120.60 |
103.24 |
115.40 |
340977手 |
381676万 |
9.23 |
8.69% |
2022-03-18 |
105.86 |
111.13 |
96.70 |
106.17 |
274215手 |
285857万 |
-0.63 |
-0.59% |
2022-03-11 |
114.47 |
114.47 |
98.41 |
106.80 |
260230手 |
276530万 |
-7.70 |
-6.72% |
2022-03-04 |
121.31 |
126.30 |
113.00 |
114.50 |
215923手 |
257559万 |
-7.51 |
-6.16% |
2022-02-25 |
119.00 |
125.10 |
111.99 |
122.01 |
199355手 |
235652万 |
5.04 |
4.31% |
2022-02-18 |
107.00 |
120.85 |
105.77 |
116.97 |
330335手 |
381942万 |
11.48 |
10.88% |
2022-02-11 |
120.20 |
123.48 |
103.35 |
105.49 |
321239手 |
358320万 |
-12.75 |
-10.78% |
2022-01-28 |
124.06 |
135.29 |
118.02 |
118.24 |
298591手 |
374440万 |
-6.04 |
-4.86% |
2022-01-21 |
134.15 |
139.00 |
123.41 |
124.28 |
208882手 |
275758万 |
-8.82 |
-6.63% |
2022-01-14 |
125.50 |
139.81 |
123.40 |
133.10 |
267870手 |
355056万 |
7.49 |
5.96% |
2022-01-07 |
138.00 |
138.00 |
125.20 |
125.61 |
247124手 |
321313万 |
-15.66 |
-11.09% |
2021-12-31 |
140.95 |
150.86 |
140.01 |
141.27 |
231189手 |
332897万 |
-0.15 |
-0.11% |
2021-12-24 |
158.01 |
159.30 |
140.50 |
141.42 |
238254手 |
349840万 |
-16.59 |
-10.50% |
2021-12-17 |
180.30 |
180.30 |
154.00 |
158.01 |
323061手 |
529440万 |
-19.11 |
-10.79% |
2021-12-10 |
175.01 |
182.66 |
169.60 |
177.12 |
210690手 |
371272万 |
0.88 |
0.50% |
2021-12-03 |
192.00 |
193.10 |
173.52 |
176.24 |
182417手 |
330113万 |
-13.94 |
-7.33% |
2021-11-26 |
182.90 |
194.09 |
176.00 |
190.18 |
184088手 |
339249万 |
8.32 |
4.58% |
2021-11-19 |
186.72 |
196.88 |
179.58 |
181.86 |
151820手 |
285289万 |
-5.42 |
-2.89% |
2021-11-12 |
170.19 |
195.80 |
163.00 |
187.28 |
206927手 |
373304万 |
16.78 |
9.84% |
2021-11-05 |
192.10 |
192.30 |
169.00 |
170.50 |
217104手 |
386460万 |
-20.85 |
-10.90% |
2021-10-29 |
184.00 |
192.00 |
174.85 |
191.35 |
198038手 |
365397万 |
6.65 |
3.60% |
2021-10-22 |
196.65 |
208.00 |
184.00 |
184.70 |
217760手 |
421183万 |
-12.61 |
-6.39% |
2021-10-15 |
203.71 |
207.83 |
193.13 |
197.31 |
179727手 |
357432万 |
-7.69 |
-3.75% |
2021-10-08 |
214.11 |
216.99 |
204.51 |
205.00 |
52311手 |
109404万 |
-10.41 |
-4.83% |
2021-09-30 |
216.44 |
225.05 |
210.87 |
215.41 |
123628手 |
267964万 |
-1.19 |
-0.55% |
2021-09-24 |
217.00 |
226.88 |
210.30 |
216.60 |
95695手 |
206993万 |
-4.41 |
-2.00% |
2021-09-17 |
194.06 |
222.93 |
191.21 |
221.01 |
178251手 |
371635万 |
26.01 |
13.34% |
2021-09-10 |
184.01 |
199.90 |
180.11 |
195.00 |
170329手 |
325480万 |
10.48 |
5.68% |
2021-09-03 |
196.50 |
200.75 |
176.83 |
184.52 |
183367手 |
344915万 |
-9.39 |
-4.84% |
2021-08-27 |
178.61 |
201.20 |
173.50 |
193.91 |
195335手 |
370203万 |
16.01 |
9.00% |
2021-08-20 |
204.16 |
209.69 |
175.00 |
177.90 |
275706手 |
517035万 |
-29.10 |
-14.06% |
2021-08-13 |
216.70 |
222.40 |
203.03 |
207.00 |
187631手 |
397223万 |
-11.70 |
-5.35% |
2021-08-06 |
195.00 |
244.60 |
189.50 |
218.70 |
295762手 |
649776万 |
20.73 |
10.47% |
2021-07-30 |
191.88 |
211.88 |
178.91 |
197.97 |
333575手 |
652899万 |
3.17 |
1.63% |
2021-07-23 |
199.19 |
210.48 |
189.66 |
194.80 |
247753手 |
499490万 |
-5.00 |
-2.50% |
2021-07-16 |
202.99 |
240.87 |
196.40 |
199.80 |
319022手 |
698088万 |
-0.85 |
-0.42% |
2021-07-09 |
202.02 |
210.56 |
180.20 |
200.65 |
334247手 |
654371万 |
-3.94 |
-1.93% |
2021-07-02 |
215.00 |
228.00 |
201.88 |
204.59 |
180373手 |
386851万 |
-10.19 |
-4.74% |
2021-06-25 |
198.77 |
219.95 |
193.15 |
214.78 |
224301手 |
471819万 |
18.95 |
9.68% |
2021-06-18 |
195.21 |
200.95 |
185.00 |
195.83 |
149857手 |
288622万 |
-2.55 |
-1.28% |
2021-06-11 |
186.18 |
199.78 |
177.02 |
198.38 |
187283手 |
353158万 |
12.77 |
6.88% |
2021-06-04 |
176.28 |
188.44 |
176.13 |
185.61 |
181485手 |
332391万 |
6.70 |
3.75% |
2021-05-28 |
183.11 |
189.63 |
173.00 |
178.91 |
258099手 |
473199万 |
-2.09 |
-1.16% |
2021-05-21 |
171.00 |
185.88 |
168.90 |
181.00 |
245784手 |
432680万 |
10.01 |
5.85% |
2021-05-14 |
153.12 |
173.02 |
153.12 |
170.99 |
225975手 |
375510万 |
16.99 |
11.03% |
2021-05-07 |
156.58 |
163.90 |
151.51 |
154.00 |
94287手 |
148917万 |
-8.19 |
-5.05% |
2021-04-30 |
160.68 |
171.97 |
152.00 |
162.19 |
244818手 |
398779万 |
1.04 |
0.65% |
2021-04-23 |
144.57 |
162.00 |
144.57 |
161.15 |
158179手 |
244126万 |
14.65 |
10.00% |
2021-04-16 |
146.89 |
153.00 |
142.66 |
146.50 |
175522手 |
258185万 |
-1.74 |
-1.17% |
2021-04-09 |
152.00 |
155.68 |
143.00 |
148.24 |
210814手 |
313020万 |
-4.61 |
-3.02% |
2021-04-02 |
136.50 |
155.52 |
136.00 |
152.85 |
243221手 |
356086万 |
12.94 |
9.25% |
2021-03-26 |
124.49 |
139.91 |
119.71 |
139.91 |
262983手 |
333942万 |
16.19 |
13.09% |
2021-03-19 |
117.50 |
126.50 |
106.66 |
123.72 |
306058手 |
354587万 |
4.44 |
3.72% |
2021-03-12 |
117.28 |
120.43 |
100.00 |
119.28 |
364124手 |
406880万 |
4.25 |
3.69% |
2021-03-05 |
132.00 |
134.50 |
110.63 |
115.03 |
310057手 |
380777万 |
-12.22 |
-9.60% |
2021-02-26 |
142.87 |
142.87 |
122.15 |
127.25 |
263068手 |
347445万 |
-15.78 |
-11.03% |
2021-02-19 |
159.87 |
159.87 |
138.30 |
143.03 |
113161手 |
164826万 |
-11.97 |
-7.72% |
2021-02-10 |
154.21 |
160.30 |
151.00 |
155.00 |
96754手 |
150668万 |
1.31 |
0.85% |
2021-02-05 |
143.67 |
159.20 |
141.37 |
153.69 |
210101手 |
315371万 |
10.58 |
7.39% |
2021-01-29 |
160.00 |
169.66 |
139.01 |
143.11 |
351439手 |
540184万 |
-13.19 |
-8.44% |
2021-01-22 |
125.00 |
157.28 |
119.50 |
156.30 |
289389手 |
407023万 |
31.30 |
25.04% |
2021-01-15 |
118.00 |
135.55 |
117.37 |
125.00 |
297000手 |
372407万 |
8.50 |
7.30% |
2021-01-08 |
123.88 |
128.48 |
114.50 |
116.50 |
330354手 |
403431万 |
-3.90 |
-3.24% |
2020-12-31 |
118.25 |
121.20 |
115.90 |
120.40 |
164740手 |
196197万 |
2.90 |
2.47% |
2020-12-25 |
112.02 |
119.30 |
111.00 |
117.50 |
202364手 |
234859万 |
6.53 |
5.88% |
2020-12-18 |
102.20 |
113.52 |
101.31 |
110.97 |
237679手 |
257927万 |
9.16 |
9.00% |
2020-12-11 |
101.80 |
105.61 |
99.55 |
101.81 |
183305手 |
188030万 |
1.08 |
1.07% |
2020-12-04 |
94.59 |
102.00 |
91.70 |
100.73 |
150594手 |
146396万 |
5.85 |
6.17% |
2020-11-27 |
103.78 |
103.88 |
92.74 |
94.88 |
292514手 |
281301万 |
-8.00 |
-7.78% |
2020-11-20 |
114.25 |
117.49 |
100.11 |
102.88 |
204125手 |
218764万 |
-11.51 |
-10.06% |
2020-11-13 |
112.00 |
117.50 |
108.06 |
114.39 |
195052手 |
219446万 |
2.53 |
2.26% |
2020-11-06 |
116.00 |
117.81 |
108.60 |
111.86 |
230928手 |
261560万 |
-3.14 |
-2.73% |
2020-10-30 |
105.50 |
121.80 |
103.67 |
115.00 |
241113手 |
278884万 |
7.00 |
6.48% |
2020-10-23 |
112.79 |
114.99 |
106.18 |
108.00 |
148680手 |
163495万 |
-3.31 |
-2.97% |
2020-10-16 |
106.90 |
113.60 |
106.07 |
111.31 |
165677手 |
183705万 |
5.41 |
5.11% |
2020-10-09 |
105.10 |
107.06 |
103.20 |
105.90 |
32737手 |
34497万 |
1.90 |
1.83% |
2020-09-30 |
99.88 |
105.13 |
97.50 |
104.00 |
87120手 |
88013万 |
4.12 |
4.12% |