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 | 54.8 | 55.67 | 54.33 | 54.96 | 0.29% | 9892.73% | 0% | 187792 | 0.1032 | 19.13 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 55.95 | 55.95 | 54.33 | 54.8 | -1.55% | 9863.64% | 0% | 213996 | 0.1178 | 21.96 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 54.77 | 56.28 | 54.68 | 55.66 | 1.46% | 9839.29% | 0% | 290621 | 0.1613 | 29.9 | 0.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 55.32 | 55.78 | 54.13 | 54.86 | -0.8% | 9874.55% | 0% | 121438 | 0.0667 | 11.91 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 54.13 | 55.44 | 53.54 | 55.3 | 2.16% | 9954.55% | 0% | 255009 | 0.1394 | 24.16 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 54.08 | 54.85 | 54.03 | 54.13 | -0.86% | 9924.07% | 0% | 105562 | 0.0573 | 10.28 | 0.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 55.27 | 55.78 | 54.32 | 54.6 | -1.37% | 9827.27% | 0% | 193636 | 0.1062 | 19.22 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 56.3 | 56.34 | 54.98 | 55.36 | -1.49% | 9965.45% | 0% | 202017 | 0.1119 | 19.61 | 0.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 56.3 | 57.64 | 55.94 | 56.2 | -0.18% | 9759.65% | 0% | 268941 | 0.1524 | 26.98 | 0.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 57.33 | 57.33 | 55.8 | 56.3 | -0.48% | 9953.57% | 0% | 161232 | 0.0906 | 15.96 | 0.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 57 | 57.47 | 56.22 | 56.57 | -1.57% | 9824.56% | 0% | 221640 | 0.1255 | 22.15 | 0.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 58.16 | 58.16 | 56.8 | 57.47 | -1.47% | 9982.46% | 0% | 190595 | 0.1093 | 19.12 | 0.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 58.7 | 59.09 | 58.29 | 58.33 | -1.47% | 9786.44% | 0% | 204584 | 0.1197 | 20.6 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 58.7 | 59.77 | 58.25 | 59.2 | -0.07% | 9933.9% | 0% | 230556 | 0.1365 | 24.9 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 57.52 | 59.8 | 57.52 | 59.24 | 1.86% | 9940.68% | 0% | 374647 | 0.2196 | 43.71 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 60.02 | 60.02 | 58.16 | 58.16 | -3.64% | 9757.63% | 0% | 275561 | 0.1616 | 33.4 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 58.99 | 60.98 | 58.9 | 60.36 | 0.8% | 9960% | 0% | 527474 | 0.3158 | 68.29 | 0.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 60.06 | 61.39 | 59.4 | 59.88 | -1.51% | 9880% | 0% | 341213 | 0.2051 | 46.74 | 0.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 61.2 | 61.44 | 59.67 | 60.8 | -1.09% | 9999.99% | 0% | 324231 | 0.1958 | 43.37 | 0.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 62.6 | 62.93 | 60.8 | 61.47 | -0.84% | 9977.05% | 0% | 416336 | 0.2558 | 53.64 | 0.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 61 | 63.3 | 60.49 | 61.99 | 0.58% | 9898.39% | 0% | 655201 | 0.4063 | 72.32 | 0.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 59.37 | 62.08 | 59 | 61.63 | 3.7% | 9999.99% | 0% | 796464 | 0.487 | 89 | 0.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 55.69 | 59.9 | 55.22 | 59.43 | 6.72% | 9999.99% | 0% | 754890 | 0.4408 | 64.57 | 0.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 57.88 | 59.48 | 55.61 | 55.69 | 1.61% | 9501.72% | 0% | 695339 | 0.4 | 60.88 | 0.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 58.53 | 58.6 | 54.67 | 54.81 | -7.24% | 9687.5% | 0% | 488705 | 0.2739 | 51.19 | 0.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 58.7 | 59.65 | 58.13 | 59.09 | 0.34% | 9915.25% | 0% | 181411 | 0.1071 | 19.97 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 60.93 | 60.93 | 58.68 | 58.89 | -3.44% | 9881.36% | 0% | 377226 | 0.2239 | 40.53 | 0.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 62 | 62.8 | 58.62 | 60.99 | -2.18% | 9999.99% | 0% | 873673 | 0.5276 | 94.61 | 0.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 62.25 | 64.37 | 61.68 | 62.35 | -2.84% | 9796.83% | 0% | 860247 | 0.5383 | 101.91 | 0.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 63.93 | 69.55 | 63.85 | 64.17 | 3.92% | 9622.73% | 0% | 1694005 | 1.1238 | 216.61 | 0.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 61.08 | 61.8 | 59.99 | 61.75 | 0.46% | 9999.99% | 0% | 493757 | 0.3006 | 58.96 | 0.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 63.93 | 64.08 | 61.06 | 61.47 | -3.83% | 9814.52% | 0% | 730460 | 0.4559 | 87.94 | 0.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 66.63 | 67.46 | 63.31 | 63.92 | -3.58% | 9733.85% | 0% | 727709 | 0.4704 | 87.88 | 0.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 63 | 66.6 | 63 | 66.29 | 4.2% | 9999.99% | 0% | 744791 | 0.4849 | 91.67 | 0.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 64.71 | 65.52 | 63.38 | 63.62 | -1.64% | 9840.63% | 0% | 553038 | 0.3545 | 64.62 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 64.19 | 66.25 | 63.96 | 64.68 | 0.5% | 9850.77% | 0% | 421924 | 0.2746 | 42.79 | 0.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 65.01 | 65.63 | 63.4 | 64.36 | -1.38% | 9956.25% | 0% | 393965 | 0.2528 | 35.31 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 65.2 | 66.28 | 64.91 | 65.26 | 0.2% | 9787.88% | 0% | 310196 | 0.2034 | 27.3 | 0.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 67.77 | 67.77 | 65.05 | 65.13 | -2.79% | 9768.18% | 0% | 579962 | 0.3825 | 42.86 | 0.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 63.89 | 69.85 | 63.56 | 67 | 4.87% | 9900% | 0% | 1411792 | 0.9459 | 82.43 | 0.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 64.06 | 65.19 | 63.2 | 63.89 | -0.47% | 9882.81% | 0% | 543855 | 0.3503 | 26.73 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 63.5 | 65.23 | 62.49 | 64.19 | 0.66% | 9929.69% | 0% | 910681 | 0.58 | 34.6 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 63.56 | 65.28 | 63.28 | 63.77 | 0.35% | 9864.06% | 0% | 527590 | 0.3377 | 15.42 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 64.51 | 65 | 63.2 | 63.55 | -2.16% | 9829.69% | 0% | 1020644 | 0.6509 | 27.15 | 0.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 67.88 | 67.88 | 64.87 | 64.95 | -3.29% | 9740.91% | 0% | 1036189 | 0.68 | 25.92 | 0.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 68.11 | 68.99 | 66.45 | 67.16 | -2.5% | 9776.47% | 0% | 1275604 | 0.8634 | 29.47 | 0.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 67.6 | 70.3 | 66.9 | 68.88 | -0.49% | 9882.61% | 0% | 1882025 | 1.2898 | 39.04 | 0.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 71.25 | 71.59 | 68.1 | 69.22 | 0.03% | 9788.57% | 0% | 2418644 | 1.6818 | 44.88 | 0.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 63.02 | 70.3 | 62.2 | 69.2 | 6.76% | 9999.99% | 0% | 4477059 | 2.9852 | 69.63 | 0.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 70.18 | 70.19 | 64.44 | 64.82 | -7.53% | 9721.21% | 0% | 3994021 | 2.6433 | 55.45 | 0.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 71 | 71.93 | 66.3 | 70.1 | -0.34% | 9999.99% | 0% | 5726372 | 3.9606 | 66.95 | 0.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 70 | 74.01 | 62.01 | 70.34 | -4.08% | 9999.99% | 0% | 8507254 | 5.7272 | 71.52 | 0.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |