日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
![]() | ![]() | |||||||||||||||||||
03-03 | 19.59 | 20.10 | 19.51 | 20.00 | 1.57% | 0.92% | -3.48% | 25,352 | 5,024 | 49%![]() | 19.82 | 0.18% | 19.87 | -0.11% | 19.95 | -1.22% | 20.72 | -0.15% | 0.28% | ![]() |
03-02 | 20.19 | 20.35 | 19.46 | 19.69 | -2.14% | -0.47% | -5.12% | 35,255 | 6,974 | 65%![]() | 19.78 | -1.17% | 19.89 | -0.70% | 20.20 | -1.35% | 20.75 | 0.19% | 0.29% | ![]() |
03-01 | 20.01 | 20.26 | 19.81 | 20.12 | 1.62% | 0.51% | -2.87% | 30,114 | 6,027 | 53%![]() | 20.02 | 0.62% | 20.03 | -1.54% | 20.47 | -1.95% | 20.71 | 0.30% | 0.19% | ![]() |
02-26 | 19.62 | 20.12 | 19.56 | 19.80 | -0.30% | -0.47% | -4.13% | 29,067 | 5,782 | 47%![]() | 19.89 | -1.11% | 20.35 | -1.52% | 20.88 | -0.81% | 20.65 | -0.17% | -0.04% | ![]() |
02-25 | 20.70 | 20.79 | 19.82 | 19.86 | -4.52% | -1.27% | -4.00% | 52,775 | 10,616 | 82%![]() | 20.12 | -3.47% | 20.66 | -2.78% | 21.05 | -0.44% | 20.69 | -0.08% | -0.22% | ![]() |
02-24 | 20.98 | 21.34 | 20.52 | 20.80 | -0.67% | -0.19% | 0.46% | 51,062 | 10,641 | 84%![]() | 20.84 | -0.70% | 21.25 | -0.38% | 21.14 | 0.19% | 20.71 | 0.22% | -0.32% | ![]() |
02-23 | 21.59 | 21.68 | 20.70 | 20.94 | -3.10% | -0.22% | 1.36% | 59,047 | 12,391 | 101%![]() | 20.99 | -3.49% | 21.33 | 0.34% | 21.10 | 1.06% | 20.66 | 0.32% | -0.45% | ![]() |
02-22 | 21.23 | 22.34 | 21.22 | 21.61 | 0.46% | -0.62% | 4.93% | 73,848 | 16,058 | 137%![]() | 21.75 | 2.57% | 21.26 | 1.82% | 20.88 | 2.02% | 20.59 | 1.08% | -0.54% | ![]() |
02-19 | 20.69 | 21.64 | 20.37 | 21.51 | 4.42% | 1.46% | 5.58% | 78,870 | 16,721 | 154%![]() | 21.20 | 2.50% | 20.88 | 2.51% | 20.47 | 0.74% | 20.37 | 1.00% | -0.72% | ![]() |
02-18 | 20.90 | 21.18 | 20.28 | 20.60 | 0.83% | -0.40% | 2.12% | 54,398 | 11,251 | 110%![]() | 20.68 | 0.42% | 20.37 | 1.38% | 20.31 | 0.39% | 20.17 | 0.12% | -0.92% | ![]() |
02-10 | 20.88 | 20.88 | 20.33 | 20.43 | 0.34% | -0.81% | 1.40% | 52,156 | 10,742 | 110%![]() | 20.60 | 3.33% | 20.09 | -0.23% | 20.24 | 0.45% | 20.15 | -0.04% | -0.95% | ![]() |
02-09 | 19.40 | 21.00 | 18.90 | 20.36 | 5.17% | 2.14% | 1.02% | 67,690 | 13,493 | 144%![]() | 19.93 | 0.45% | 20.14 | -0.53% | 20.15 | -0.30% | 20.15 | -0.84% | -0.99% | ![]() |
02-08 | 20.79 | 21.14 | 19.31 | 19.36 | -5.51% | -2.44% | -4.75% | 65,971 | 13,092 | 142%![]() | 19.85 | -3.93% | 20.24 | -0.72% | 20.21 | -0.15% | 20.33 | -1.96% | -0.98% | ![]() |
02-05 | 20.07 | 21.15 | 20.07 | 20.49 | 2.40% | -0.81% | -1.16% | 63,002 | 13,014 | 134%![]() | 20.66 | 2.01% | 20.39 | 1.11% | 20.24 | 1.39% | 20.73 | -1.99% | -0.82% | ![]() |
02-04 | 19.88 | 20.81 | 19.64 | 20.01 | 0.91% | -1.19% | -5.39% | 45,311 | 9,176 | 89%![]() | 20.25 | 0.95% | 20.17 | 0.96% | 19.96 | -0.25% | 21.15 | -1.15% | -0.62% | ![]() |
02-03 | 20.03 | 20.40 | 19.75 | 19.83 | -1.69% | -1.15% | -7.33% | 31,602 | 6,339 | 60%![]() | 20.06 | -0.48% | 19.98 | 0.75% | 20.01 | -0.77% | 21.40 | -1.02% | -0.57% | ![]() |
02-02 | 19.88 | 20.57 | 19.59 | 20.17 | 1.56% | 0.07% | -6.70% | 34,821 | 7,018 | 62%![]() | 20.16 | 2.12% | 19.83 | -0.64% | 20.16 | -1.44% | 21.62 | -0.62% | -0.57% | ![]() |
02-01 | 19.51 | 20.20 | 19.36 | 19.86 | 2.48% | 0.62% | -8.70% | 37,545 | 7,410 | 65%![]() | 19.74 | 0.32% | 19.96 | -1.70% | 20.46 | -3.24% | 21.75 | -0.75% | -0.61% | ![]() |
01-29 | 20.49 | 20.57 | 19.12 | 19.38 | -4.91% | -1.50% | -11.58% | 52,591 | 10,347 | 90%![]() | 19.68 | -4.77% | 20.30 | -3.41% | 21.15 | -3.90% | 21.92 | -0.96% | -0.64% | ![]() |
01-28 | 20.86 | 21.05 | 20.33 | 20.38 | -2.21% | -1.36% | -7.90% | 32,436 | 6,701 | 59%![]() | 20.66 | -1.29% | 21.02 | -3.14% | 22.00 | -1.24% | 22.13 | -0.17% | -0.66% | ![]() |
01-27 | 21.14 | 21.37 | 20.72 | 20.84 | -1.28% | -0.43% | -5.99% | 33,957 | 7,107 | 59%![]() | 20.93 | -1.63% | 21.70 | -3.02% | 22.28 | -0.84% | 22.17 | -0.46% | -0.73% | ![]() |
01-26 | 21.82 | 21.82 | 21.00 | 21.11 | -3.65% | -0.78% | -5.20% | 55,979 | 11,910 | 94%![]() | 21.28 | -4.74% | 22.37 | -1.73% | 22.47 | -0.77% | 22.27 | -0.72% | -0.83% | ![]() |
01-25 | 23.40 | 23.74 | 21.85 | 21.91 | -6.05% | -1.90% | -2.32% | 78,260 | 17,479 | 140%![]() | 22.34 | -3.59% | 22.77 | -0.43% | 22.64 | -0.04% | 22.43 | -0.39% | -0.95% | ![]() |
01-22 | 22.50 | 23.49 | 22.31 | 23.32 | 2.78% | 0.66% | 3.56% | 81,505 | 18,881 | 155%![]() | 23.17 | 1.61% | 22.87 | 1.55% | 22.65 | 1.64% | 22.52 | 0.05% | -0.96% | ![]() |
01-21 | 22.61 | 23.11 | 22.61 | 22.69 | 0.62% | -0.48% | 0.81% | 48,456 | 11,048 | 94%![]() | 22.80 | 1.19% | 22.52 | 1.02% | 22.28 | 1.16% | 22.51 | -0.65% | -1.00% | ![]() |
01-20 | 22.20 | 23.20 | 21.80 | 22.55 | 1.62% | 0.08% | -0.45% | 63,302 | 14,263 | 112%![]() | 22.53 | 1.80% | 22.29 | 1.61% | 22.03 | 0.16% | 22.65 | -1.08% | -0.97% | ![]() |
01-19 | 22.06 | 22.48 | 21.80 | 22.19 | 0.59% | 0.25% | -3.10% | 38,260 | 8,468 | 63%![]() | 22.13 | 0.49% | 21.94 | 0.76% | 21.99 | -0.75% | 22.90 | -0.99% | -0.90% | ![]() |
01-18 | 21.70 | 22.20 | 21.52 | 22.06 | 1.75% | 0.15% | -4.63% | 35,219 | 7,757 | 51%![]() | 22.03 | 1.57% | 21.77 | -0.83% | 22.16 | -1.02% | 23.13 | -1.01% | -0.86% | ![]() |
01-15 | 21.76 | 22.12 | 21.30 | 21.68 | 0.14% | -0.03% | -7.21% | 43,432 | 9,419 | 56%![]() | 21.69 | 0.02% | 21.95 | -1.62% | 22.39 | -1.29% | 23.37 | -1.13% | -0.81% | ![]() |
01-14 | 22.25 | 22.35 | 21.15 | 21.65 | 0.00% | -0.15% | -8.39% | 60,106 | 13,032 | 73%![]() | 21.68 | -3.31% | 22.31 | -2.23% | 22.68 | -1.89% | 23.63 | -0.89% | -0.87% | ![]() |