日期 | 开盘 |
最高 |
最低 |
收盘 |
升跌% |
收盘/均价 |
收盘/十均价 |
交易量/手 |
交易金额/亿 |
钱流 |
日均价 |
升跌% |
3天均 |
升跌% |
5天均 |
升跌% |
10天均 |
升跌% |
升跌均 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20230928 | 93.92 | 94.18 | 86.63 | 86.97 | -7.64% | -2.19% | 0% | 65571 | 5.8309 | 88.76 | 88.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 96.92 | 98.8 | 92.85 | 94.16 | -4.11% | -1.69% | 0% | 65518 | 6.275 | 96.98 | 95.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 96.67 | 99.49 | 94.88 | 98.2 | -0.81% | 1.07% | 0% | 70812 | 6.8803 | 108.26 | 97.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 89.16 | 104.88 | 89.02 | 99 | 10.99% | 3.89% | 0% | 97904 | 9.3288 | 144.16 | 95.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 88.19 | 91.57 | 84.01 | 89.2 | -1.98% | 1.9% | 0% | 68398 | 5.9878 | 97.83 | 87.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 91.15 | 95.58 | 87.77 | 91 | 0.73% | -0.52% | 0% | 78514 | 7.1825 | 122.64 | 91.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 84.66 | 91.5 | 83.42 | 90.34 | 8.32% | 2.89% | 0% | 75421 | 6.622 | 124.26 | 87.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 86.86 | 92 | 82.27 | 83.4 | -5.1% | -4.12% | 0% | 57493 | 5.0007 | 101.65 | 86.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 85.04 | 89.38 | 84.58 | 87.88 | 2.14% | 0.77% | 0% | 56353 | 4.9148 | 102.66 | 87.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 80.4 | 88.2 | 80.4 | 86.04 | 4.19% | 1.33% | 0% | 58794 | 4.9921 | 108.53 | 84.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 83.4 | 87.98 | 81.33 | 82.58 | -1.95% | -2.76% | 0% | 53903 | 4.5776 | 100.92 | 84.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 87.5 | 88.4 | 82.91 | 84.22 | -6.57% | -1.31% | 0% | 57781 | 4.9311 | 104.89 | 85.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 84.1 | 96.88 | 82 | 90.14 | 7.35% | 1.12% | 0% | 85659 | 7.6357 | 160.48 | 89.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 74.18 | 88.88 | 74.18 | 83.97 | 12.68% | 2.09% | 0% | 64819 | 5.3311 | 118.45 | 82.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 74 | 78.9 | 73.01 | 74.52 | 3.92% | -1.58% | 0% | 37156 | 2.8136 | 63.16 | 75.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 73.5 | 73.65 | 71.66 | 71.71 | -2.92% | -0.83% | 0% | 16652 | 1.2041 | 25.64 | 72.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 74.18 | 74.4 | 72.7 | 73.87 | -0.86% | 0.5% | 0% | 18634 | 1.3696 | 26.36 | 73.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 74.12 | 75.89 | 73.28 | 74.51 | -0.39% | 0.22% | 0% | 23821 | 1.7712 | 29.3 | 74.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 77 | 77.73 | 74.6 | 74.8 | -2.09% | -1.07% | 0% | 32219 | 2.4361 | 56.13 | 75.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 79 | 80.66 | 75.5 | 76.4 | -4.63% | -1.57% | 0% | 49511 | 3.843 | 85.19 | 77.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 77.5 | 84.7 | 77.42 | 80.11 | 1.26% | -0.95% | 0% | 67802 | 5.4835 | 114.17 | 80.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 78.03 | 79.98 | 75.6 | 79.11 | 4.44% | 1.67% | 0% | 57730 | 4.4922 | 90.78 | 77.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 68.21 | 78.09 | 68.21 | 75.75 | 9.15% | 1.98% | 0% | 52566 | 3.9044 | 73.65 | 74.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 78.79 | 78.79 | 69.21 | 69.4 | -5.19% | -5.06% | 0% | 45708 | 3.3412 | 57.11 | 73.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 72.03 | 75.68 | 72.03 | 73.2 | 0.48% | -0.93% | 0% | 40415 | 2.9864 | 44.59 | 73.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 75.17 | 76.35 | 72 | 72.85 | -3.64% | -1.41% | 0% | 38275 | 2.8281 | 37.02 | 73.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 78.5 | 80.7 | 75 | 75.6 | -5.44% | -2.75% | 0% | 49868 | 3.8766 | 44.98 | 77.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 88.5 | 89.4 | 77.77 | 79.95 | -10.88% | -2.78% | 0% | 80637 | 6.6313 | 68.97 | 82.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 87.5 | 91.38 | 87.5 | 89.71 | -0.3% | 0.16% | 0% | 45506 | 4.076 | 40.98 | 89.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 92.48 | 96.55 | 89.8 | 89.98 | -4.78% | -3.15% | 0% | 71761 | 6.6672 | 66.22 | 92.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 95 | 99.35 | 93.11 | 94.5 | -2.58% | -0.96% | 0% | 72407 | 6.9094 | 68.1 | 95.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 99.2 | 105.34 | 93.75 | 97 | -3.01% | -2.4% | 0% | 93363 | 9.2789 | 87.67 | 99.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 103 | 105.5 | 97.89 | 100.01 | -7.71% | -1.38% | 0% | 91180 | 9.2462 | 86.1 | 101.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 101.03 | 111 | 95.25 | 108.36 | 11.2% | 5.95% | 0% | 105933 | 10.8334 | 98.54 | 102.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 92.9 | 106.88 | 92.55 | 97.45 | 5.43% | -2.13% | 0% | 121690 | 12.117 | 109.37 | 99.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 92.51 | 99.88 | 89 | 92.43 | 0.36% | -2.51% | 0% | 130152 | 12.3401 | 108.82 | 94.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 83.3 | 108.23 | 79.3 | 92.1 | 16.29% | 3.07% | 0% | 152345 | 13.6131 | 120.92 | 89.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 62.78 | 80.87 | 62.3 | 79.2 | 24.04% | 10.55% | 0% | 137327 | 9.8375 | 97.31 | 71.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 63 | 64.66 | 60.14 | 63.85 | -0.08% | 3.3% | 0% | 80720 | 4.989 | 48.58 | 61.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 67 | 68.97 | 63.22 | 63.9 | -11.89% | -1.8% | 0% | 109752 | 7.1412 | 55.24 | 65.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 68.5 | 80 | 68 | 72.52 | 28.22% | -3.65% | 0% | 145037 | 10.9176 | 58.61 | 75.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |