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 | 43.39 | 43.9 | 42.66 | 42.78 | 0.35% | -1.11% | 0% | 15020 | 0.6498 | 69.54 | 43.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 43.69 | 44.2 | 42.6 | 42.63 | -2.4% | -1.55% | 0% | 14350 | 0.6214 | 61.32 | 43.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 43.12 | 44.43 | 43.12 | 43.68 | 1.32% | -0.23% | 0% | 13304 | 0.5824 | 53.65 | 43.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 43.48 | 44.19 | 43.06 | 43.11 | -0.87% | -0.87% | 0% | 11030 | 0.4797 | 40.81 | 43.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 41.51 | 43.68 | 41.49 | 43.49 | 3.92% | 1.02% | 0% | 20204 | 0.8697 | 65.22 | 43.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 43.51 | 44.11 | 41.85 | 41.85 | -3.79% | -2.13% | 0% | 17552 | 0.7506 | 51.33 | 42.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 43.35 | 44.48 | 42.73 | 43.5 | 0.97% | -0.18% | 0% | 15568 | 0.6784 | 42.97 | 43.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 44.08 | 44.11 | 43.05 | 43.08 | -2.02% | -0.69% | 0% | 10233 | 0.4439 | 24.61 | 43.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 42.9 | 44.15 | 42.58 | 43.97 | 2.26% | 0.69% | 0% | 13575 | 0.5928 | 29.26 | 43.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 43.93 | 44 | 42.56 | 43 | -1.19% | -0.53% | 0% | 14262 | 0.6166 | 28.02 | 43.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 46.1 | 46.27 | 43.47 | 43.52 | -4.92% | -1.23% | 0% | 20411 | 0.8994 | 36.91 | 44.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 46.32 | 46.57 | 45.4 | 45.77 | -1.14% | 0.07% | 0% | 15978 | 0.7308 | 27.19 | 45.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 46.31 | 47.4 | 46.16 | 46.3 | -1.45% | -0.58% | 0% | 20244 | 0.9428 | 29.84 | 46.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 49.04 | 49.15 | 45.3 | 46.98 | -4.99% | 0.19% | 0% | 36582 | 1.7153 | 63.27 | 46.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 47.85 | 49.97 | 47.5 | 49.45 | 4.11% | 0.79% | 0% | 35929 | 1.7628 | 60.55 | 49.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 48.88 | 49.34 | 47.2 | 47.5 | -3.69% | -1.14% | 0% | 30500 | 1.4655 | 45.7 | 48.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 48.02 | 49.66 | 46.73 | 49.32 | 1.65% | 1.75% | 0% | 47137 | 2.2845 | 64.65 | 48.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 47.2 | 49.3 | 46.84 | 48.52 | 1.8% | 0.68% | 0% | 40995 | 1.9756 | 49.84 | 48.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 47.09 | 49 | 46.81 | 47.66 | 1.19% | -0.5% | 0% | 32994 | 1.5804 | 33.5 | 47.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 50.11 | 50.11 | 46.8 | 47.1 | -5.27% | -1.83% | 0% | 44861 | 2.1524 | 37.22 | 47.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 48.39 | 51.15 | 47.87 | 49.72 | 2.03% | 0.63% | 0% | 50168 | 2.4789 | 33.86 | 49.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 48.3 | 50.49 | 47.6 | 48.73 | 0.27% | -0.51% | 0% | 59211 | 2.9 | 29.87 | 48.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 42.9 | 48.79 | 42.84 | 48.6 | 8.97% | 3.25% | 0% | 77833 | 3.6634 | 52.05 | 47.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 47.85 | 48.43 | 44.6 | 44.6 | -0.87% | -3.9% | 0% | 68478 | 3.1781 | 42.08 | 46.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 51.5 | 51.52 | 44.66 | 44.99 | -13.48% | -4.76% | 0% | 85220 | 4.0258 | 49.7 | 47.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 52 | 56.68 | 51.6 | 52 | -5.78% | -2.51% | 0% | 76348 | 4.0725 | 45.76 | 53.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 61.89 | 65.5 | 55 | 55.19 | -15.29% | -7.59% | 0% | 94568 | 5.6478 | 55.61 | 59.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 73.01 | 74.45 | 65 | 65.15 | -15.38% | -7.26% | 0% | 113883 | 8.0007 | 68.15 | 70.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 68 | 78.5 | 65.37 | 76.99 | 1.97% | 10.16% | 0% | 143183 | 10.0071 | 73.26 | 69.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 66 | 85.8 | 61.5 | 75.5 | 155.93% | 6.14% | 0% | 176552 | 12.5576 | 72.48 | 71.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |