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 | 40.42 | 41.41 | 40.38 | 41.14 | 1.83% | 0.32% | 0% | 13207 | 0.5416 | 81.63 | 41.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 40.58 | 41.18 | 40.36 | 40.4 | -0.71% | -0.83% | 0% | 12092 | 0.4926 | 71.21 | 40.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 40.93 | 41.3 | 40.16 | 40.69 | -0.9% | 0.15% | 0% | 13761 | 0.5591 | 76.54 | 40.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 41.68 | 42.23 | 40.9 | 41.06 | -2.07% | -0.68% | 0% | 19554 | 0.8084 | 107.47 | 41.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 41.3 | 41.98 | 40.91 | 41.93 | 1.26% | 0.87% | 0% | 21214 | 0.8819 | 114.05 | 41.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 40.75 | 41.57 | 40.55 | 41.41 | 1.52% | 0.46% | 0% | 17779 | 0.7328 | 91.18 | 41.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 40.76 | 41.49 | 40.5 | 40.79 | 0.1% | -0.39% | 0% | 10964 | 0.449 | 50.81 | 40.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 41.3 | 41.45 | 40.58 | 40.75 | -1.19% | -0.37% | 0% | 11257 | 0.4604 | 48.11 | 40.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 40.72 | 41.8 | 40.41 | 41.24 | 0.83% | -0.15% | 0% | 14181 | 0.5857 | 52.12 | 41.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 41.61 | 41.78 | 40.79 | 40.9 | -1.23% | -0.34% | 0% | 14213 | 0.5833 | 47.31 | 41.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 42.32 | 42.51 | 41.29 | 41.41 | -2.84% | -0.93% | 0% | 19330 | 0.8079 | 57.72 | 41.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 43 | 43.44 | 42.15 | 42.62 | -1.32% | 0.05% | 0% | 20418 | 0.8699 | 54.79 | 42.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 43.31 | 43.8 | 42.85 | 43.19 | -0.83% | -0.25% | 0% | 17253 | 0.7471 | 38.57 | 43.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 43.01 | 43.91 | 42.67 | 43.55 | 0.97% | 0.74% | 0% | 22268 | 0.9627 | 41.13 | 43.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 44.18 | 44.62 | 42.69 | 43.13 | -2.99% | -0.6% | 0% | 26686 | 1.158 | 40.18 | 43.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 44.3 | 45.17 | 44.17 | 44.46 | 0.14% | -0.63% | 0% | 32871 | 1.4708 | 43.32 | 44.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 44.2 | 44.64 | 43.66 | 44.4 | -0.45% | 0.48% | 0% | 25288 | 1.1175 | 30.14 | 44.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 46 | 46.28 | 43.8 | 44.6 | -4.07% | -0.4% | 0% | 47155 | 2.1114 | 51.53 | 44.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 45.56 | 47.1 | 45.53 | 46.49 | 2.11% | 0.3% | 0% | 36379 | 1.686 | 40.5 | 46.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 46.61 | 47.84 | 45.26 | 45.53 | -2.53% | -1.81% | 0% | 47963 | 2.2239 | 53.61 | 46.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 47.8 | 48.41 | 46.17 | 46.71 | -3.89% | -0.79% | 0% | 56938 | 2.6808 | 64.96 | 47.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 50.39 | 53.35 | 48.31 | 48.6 | -5.59% | -3.4% | 0% | 84944 | 4.2734 | 106.01 | 50.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 51.33 | 52.33 | 48.87 | 51.48 | -3.36% | 1.34% | 0% | 92860 | 4.7172 | 125.38 | 50.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 49.01 | 54.73 | 45.88 | 53.27 | 8.94% | 4.66% | 0% | 125396 | 6.3828 | 183.68 | 50.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 47.5 | 55 | 47.13 | 48.9 | -0.2% | -4.86% | 0% | 120982 | 6.2179 | 204.49 | 51.4 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 46.11 | 50.7 | 43.86 | 49 | 0.62% | 4.79% | 0% | 99070 | 4.6323 | 182.34 | 46.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 45.04 | 53.78 | 44.32 | 48.7 | 6.87% | 0.81% | 0% | 104624 | 5.054 | 226.14 | 48.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 44.01 | 46.84 | 43.62 | 45.57 | 3.83% | 0.6% | 0% | 60179 | 2.7261 | 145.82 | 45.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 44.06 | 45 | 43.82 | 43.89 | 0.57% | -0.99% | 0% | 34461 | 1.5278 | 84.93 | 44.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 42.44 | 44.86 | 42.35 | 43.64 | 2.25% | -0.16% | 0% | 44511 | 1.9456 | 109.96 | 43.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 43 | 43 | 41.39 | 42.68 | -1.7% | 1.35% | 0% | 39936 | 1.6818 | 100.2 | 42.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 44.9 | 46.88 | 43.34 | 43.42 | -2.3% | -3.96% | 0% | 55972 | 2.5303 | 150.88 | 45.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 43.1 | 44.44 | 43.1 | 44.44 | 2.56% | 1.23% | 0% | 41143 | 1.806 | 111.21 | 43.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 42.85 | 43.39 | 41.53 | 43.33 | 0.05% | 1.48% | 0% | 27663 | 1.1812 | 70.91 | 42.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 42.9 | 43.8 | 42.8 | 43.31 | 0.25% | 0% | 0% | 30362 | 1.315 | 79.51 | 43.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 42.62 | 44.26 | 42.6 | 43.2 | 0.09% | -0.78% | 0% | 35662 | 1.5527 | 96.93 | 43.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 43.43 | 43.5 | 42.02 | 43.16 | -1.55% | 0.79% | 0% | 32974 | 1.4119 | 90.7 | 42.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 42.08 | 44.3 | 41.79 | 43.84 | 3.08% | 1.34% | 0% | 48357 | 2.0917 | 123.65 | 43.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 41.98 | 42.98 | 41.21 | 42.53 | 1.14% | 0.76% | 0% | 30498 | 1.2872 | 73.71 | 42.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 42.27 | 42.64 | 41.62 | 42.05 | -1.08% | 0.1% | 0% | 26567 | 1.1161 | 60.62 | 42.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 40.58 | 43.13 | 39.88 | 42.51 | 2.56% | 2.04% | 0% | 41830 | 1.7427 | 84.67 | 41.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 43 | 44.35 | 41.36 | 41.45 | -3.69% | -3.45% | 0% | 50192 | 2.1547 | 93.95 | 42.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 41.71 | 43.77 | 40.89 | 43.04 | 2.21% | 1.29% | 0% | 52383 | 2.2255 | 86.35 | 42.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 42.6 | 43.14 | 41.92 | 42.11 | -1.2% | -0.87% | 0% | 25390 | 1.0785 | 38.86 | 42.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 42.37 | 43.15 | 41.51 | 42.62 | 0.5% | 0.45% | 0% | 26128 | 1.1087 | 33.28 | 42.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 42.6 | 43.23 | 42.33 | 42.41 | -1.33% | -0.84% | 0% | 25619 | 1.0958 | 27.21 | 42.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 44.91 | 45.3 | 42.6 | 42.98 | -5.25% | -1.85% | 0% | 55663 | 2.4376 | 56.73 | 43.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 47.26 | 48 | 45.3 | 45.36 | -4.12% | -2.64% | 0% | 56060 | 2.6121 | 60.01 | 46.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 47.05 | 48.78 | 46.02 | 47.31 | -1.44% | -0.3% | 0% | 46303 | 2.197 | 51.64 | 47.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 47.53 | 50.6 | 46.79 | 48 | -0.46% | -1.64% | 0% | 66454 | 3.243 | 76.05 | 48.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 50.27 | 52.36 | 48.22 | 48.22 | -4.06% | -4.21% | 0% | 80270 | 4.0408 | 95.99 | 50.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 47 | 51.88 | 45.86 | 50.26 | 5.97% | 2.28% | 0% | 100426 | 4.9354 | 123.46 | 49.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 48.65 | 49.33 | 46.33 | 47.43 | -4.72% | -0.08% | 0% | 87985 | 4.177 | 111.12 | 47.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 54.81 | 55.6 | 48.6 | 49.78 | -10.72% | -3.32% | 0% | 128760 | 6.6296 | 191.22 | 51.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 46.02 | 55.76 | 45.61 | 55.76 | 19.99% | 6.47% | 0% | 153649 | 8.0469 | 270.13 | 52.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 45.6 | 48.47 | 44.1 | 46.47 | 1.89% | 0.98% | 0% | 81687 | 3.759 | 149.74 | 46.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 44.51 | 46.38 | 43.88 | 45.61 | 1.79% | 1.04% | 0% | 66597 | 3.0061 | 122.91 | 45.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 43.5 | 44.94 | 43.47 | 44.81 | 2.54% | 1.4% | 0% | 35471 | 1.5676 | 69.05 | 44.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 44.8 | 46.3 | 43.3 | 43.7 | -3.08% | -1.4% | 0% | 47836 | 2.1199 | 96.77 | 44.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 42.65 | 45.88 | 42 | 45.09 | 5.23% | 1.71% | 0% | 59816 | 2.6516 | 126.86 | 44.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 44.72 | 45 | 41.71 | 42.85 | -4.16% | -0.58% | 0% | 45420 | 1.9574 | 100.45 | 43.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 42.82 | 45.99 | 42.61 | 44.71 | 4% | 0.31% | 0% | 57307 | 2.5544 | 128.76 | 44.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 42.91 | 44.19 | 42.52 | 42.99 | 1.39% | -0.49% | 0% | 29265 | 1.2643 | 67.31 | 43.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 43.25 | 44.4 | 42.11 | 42.4 | -1.97% | -1.62% | 0% | 39008 | 1.6812 | 86.54 | 43.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 41.02 | 44.42 | 40.98 | 43.25 | 3.54% | 0.98% | 0% | 78245 | 3.3509 | 157.97 | 42.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 38.78 | 43.99 | 38.5 | 41.77 | 7.6% | 0.85% | 0% | 80333 | 3.3276 | 156.39 | 41.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 38.3 | 39.24 | 38.29 | 38.82 | 0.73% | 0% | 0% | 26775 | 1.0394 | 49.18 | 38.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 38 | 39.1 | 38 | 38.54 | 0.21% | 0.08% | 0% | 25437 | 0.9796 | 41.71 | 38.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 38 | 39.08 | 37.8 | 38.46 | 0.87% | -0.41% | 0% | 27528 | 1.0631 | 39.62 | 38.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 39.48 | 39.95 | 38 | 38.13 | -4% | -2.28% | 0% | 33246 | 1.2973 | 41.61 | 39.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 41.88 | 41.88 | 39.7 | 39.72 | -4.52% | -1.05% | 0% | 51946 | 2.0853 | 58.71 | 40.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 41.22 | 42.27 | 41 | 41.6 | 0.82% | 0.07% | 0% | 38333 | 1.5936 | 38.25 | 41.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 40.88 | 41.87 | 40.88 | 41.26 | -0.55% | -0.36% | 0% | 44381 | 1.8376 | 41.32 | 41.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 43.82 | 44.24 | 41.38 | 41.49 | -6.49% | -2.24% | 0% | 78146 | 3.3162 | 69.66 | 42.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 43.38 | 44.78 | 42.3 | 44.37 | 2.97% | 1.39% | 0% | 76531 | 3.3492 | 67.86 | 43.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 42.8 | 44.09 | 41.91 | 43.09 | -0.58% | 0.63% | 0% | 72870 | 3.1205 | 60.21 | 42.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 42.4 | 44.3 | 41.8 | 43.34 | 1.81% | 1.12% | 0% | 79131 | 3.3914 | 60.74 | 42.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 43.2 | 44.51 | 42.02 | 42.57 | -6.83% | -0.86% | 0% | 101136 | 4.3429 | 70.91 | 42.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 47.66 | 52.05 | 45.56 | 45.69 | -5.13% | -6.58% | 0% | 110910 | 5.4242 | 81.22 | 48.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 48.5 | 51.51 | 47.5 | 48.16 | -10.8% | -2.13% | 0% | 115018 | 5.6605 | 77.68 | 49.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 43.01 | 55.96 | 43 | 53.99 | 38.22% | 11.32% | 0% | 171628 | 8.3241 | 93.55 | 48.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |