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 |
![]() | ![]() | |||||||||||||||||||
08-09 | 23.84 | 23.84 | 23.41 | 23.48 | -0.17% | -0.36% | -2.10% | 192,271 | 45,309 | 76%![]() | 23.57 | -0.03% | 23.39 | 0.27% | 23.41 | -0.15% | 23.98 | -0.84% | -0.59% | ![]() |
08-08 | 23.31 | 23.87 | 23.18 | 23.52 | 0.30% | -0.22% | -2.75% | 343,682 | 81,015 | 129%![]() | 23.57 | 1.85% | 23.33 | 0.06% | 23.45 | -0.68% | 24.19 | -0.76% | -0.59% | ![]() |
08-05 | 23.38 | 23.57 | 22.79 | 23.45 | 0.64% | 1.32% | -3.78% | 393,499 | 91,076 | 149%![]() | 23.15 | -0.52% | 23.32 | -1.06% | 23.61 | -1.82% | 24.37 | -1.02% | -0.55% | ![]() |
08-04 | 23.50 | 23.57 | 23.08 | 23.30 | -0.04% | 0.15% | -5.37% | 195,673 | 45,525 | 78%![]() | 23.27 | -1.44% | 23.56 | -1.60% | 24.05 | -1.33% | 24.62 | -0.62% | -0.48% | ![]() |
08-03 | 23.83 | 24.19 | 23.25 | 23.31 | -2.18% | -1.25% | -5.91% | 262,861 | 62,049 | 106%![]() | 23.61 | -0.73% | 23.95 | -1.93% | 24.37 | -1.36% | 24.77 | -0.79% | -0.45% | ![]() |
08-02 | 24.07 | 24.10 | 23.56 | 23.83 | -2.06% | 0.21% | -4.57% | 221,255 | 52,612 | 91%![]() | 23.78 | -2.63% | 24.42 | -1.75% | 24.71 | -1.47% | 24.97 | -0.52% | -0.41% | ![]() |
08-01 | 24.60 | 24.72 | 24.20 | 24.33 | -1.86% | -0.38% | -3.07% | 265,651 | 64,878 | 112%![]() | 24.42 | -2.23% | 24.85 | -1.29% | 25.08 | -0.66% | 25.10 | -0.35% | -0.41% | ![]() |
07-29 | 25.25 | 25.45 | 24.75 | 24.79 | -1.43% | -0.76% | -1.58% | 246,471 | 61,567 | 106%![]() | 24.98 | -1.25% | 25.18 | -0.79% | 25.24 | 0.12% | 25.19 | -0.04% | -0.42% | ![]() |
07-28 | 25.42 | 25.55 | 25.04 | 25.15 | -0.44% | -0.57% | -0.20% | 184,026 | 46,547 | 75%![]() | 25.29 | -0.14% | 25.38 | 0.22% | 25.21 | 0.12% | 25.20 | -0.31% | -0.49% | ![]() |
07-27 | 25.39 | 25.63 | 25.12 | 25.26 | -1.33% | -0.27% | -0.07% | 172,361 | 43,656 | 61%![]() | 25.33 | -0.48% | 25.32 | 0.59% | 25.18 | -0.10% | 25.28 | -0.65% | -0.55% | ![]() |
07-26 | 25.15 | 25.65 | 25.11 | 25.60 | 1.79% | 0.59% | 0.62% | 304,193 | 77,416 | 101%![]() | 25.45 | 1.17% | 25.17 | 0.57% | 25.21 | 0.32% | 25.44 | -0.88% | -0.50% | ![]() |
07-25 | 24.99 | 25.36 | 24.65 | 25.15 | 0.76% | -0.03% | -2.01% | 256,016 | 64,405 | 79%![]() | 25.16 | 1.35% | 25.03 | -0.35% | 25.13 | -0.02% | 25.67 | -0.32% | -0.41% | ![]() |
07-22 | 24.94 | 25.33 | 24.49 | 24.96 | 0.04% | 0.56% | -3.06% | 235,206 | 58,382 | 70%![]() | 24.82 | -1.13% | 25.12 | -0.46% | 25.13 | -0.22% | 25.75 | -0.36% | -0.44% | ![]() |
07-21 | 25.39 | 25.55 | 24.92 | 24.95 | -1.69% | -0.62% | -3.45% | 194,364 | 48,796 | 60%![]() | 25.11 | -1.28% | 25.23 | -0.06% | 25.19 | -0.62% | 25.84 | -0.29% | -0.39% | ![]() |
07-20 | 25.40 | 25.65 | 25.21 | 25.38 | 0.95% | -0.20% | -2.08% | 222,345 | 56,547 | 68%![]() | 25.43 | 1.20% | 25.25 | 0.40% | 25.35 | -1.00% | 25.92 | -0.42% | -0.33% | ![]() |
07-19 | 25.25 | 25.47 | 24.90 | 25.14 | -1.30% | 0.04% | -3.40% | 207,090 | 52,042 | 60%![]() | 25.13 | -0.20% | 25.14 | -0.87% | 25.60 | -1.39% | 26.03 | -0.44% | -0.25% | ![]() |
07-18 | 24.65 | 25.71 | 24.49 | 25.47 | 3.33% | 1.15% | -2.57% | 271,865 | 68,456 | 75%![]() | 25.18 | 0.22% | 25.37 | -1.55% | 25.96 | -0.47% | 26.14 | -0.50% | -0.17% | ![]() |
07-15 | 25.14 | 25.71 | 24.65 | 24.65 | -3.14% | -1.89% | -6.18% | 390,032 | 97,998 | 109%![]() | 25.13 | -1.93% | 25.76 | -2.25% | 26.09 | -0.81% | 26.27 | -0.74% | -0.06% | ![]() |
07-14 | 26.75 | 26.97 | 25.12 | 25.45 | -3.34% | -0.67% | -3.85% | 561,371 | 143,830 | 169%![]() | 25.62 | -3.95% | 26.36 | -1.11% | 26.30 | -0.87% | 26.47 | -0.94% | 0.10% | ![]() |
07-13 | 27.09 | 27.32 | 26.20 | 26.33 | -2.48% | -1.29% | -1.47% | 359,363 | 95,857 | 122%![]() | 26.67 | -1.23% | 26.65 | 0.34% | 26.53 | 0.00% | 26.72 | -0.15% | 0.27% | ![]() |
07-12 | 26.20 | 27.47 | 26.20 | 27.00 | 2.54% | -0.03% | 0.89% | 455,165 | 122,925 | 160%![]() | 27.01 | 3.50% | 26.56 | 1.52% | 26.53 | 0.50% | 26.76 | 0.06% | 0.37% | ![]() |
07-11 | 26.00 | 26.45 | 25.57 | 26.33 | 0.57% | 0.90% | -1.55% | 304,210 | 79,382 | 111%![]() | 26.10 | -0.38% | 26.16 | -0.96% | 26.40 | -0.65% | 26.74 | -0.63% | 0.46% | ![]() |
07-08 | 26.56 | 26.64 | 26.00 | 26.18 | -0.46% | -0.06% | -2.73% | 163,785 | 42,903 | 54%![]() | 26.20 | -0.11% | 26.42 | -0.42% | 26.57 | -0.51% | 26.91 | 0.20% | 0.70% | ![]() |
07-07 | 26.34 | 26.62 | 25.90 | 26.30 | -1.20% | 0.29% | -2.09% | 266,485 | 69,880 | 77%![]() | 26.22 | -1.76% | 26.53 | -0.80% | 26.71 | -0.86% | 26.86 | 0.28% | 0.82% | ![]() |
07-06 | 26.76 | 27.28 | 26.31 | 26.62 | 0.11% | -0.27% | -0.62% | 318,179 | 84,930 | 93%![]() | 26.69 | 0.33% | 26.74 | -0.50% | 26.94 | -0.30% | 26.79 | 0.36% | 0.88% | ![]() |
07-05 | 27.36 | 27.88 | 26.26 | 26.59 | -2.17% | -0.06% | -0.37% | 371,494 | 98,841 | 110%![]() | 26.61 | -1.71% | 26.88 | -1.28% | 27.02 | -0.45% | 26.69 | 0.32% | 0.89% | ![]() |
07-04 | 26.98 | 27.29 | 26.66 | 27.18 | 0.67% | 0.41% | 2.17% | 201,375 | 54,509 | 60%![]() | 27.07 | -0.43% | 27.22 | 0.09% | 27.14 | -0.20% | 26.60 | 0.67% | 0.89% | ![]() |
07-01 | 27.60 | 27.79 | 26.83 | 27.00 | -1.68% | -0.68% | 2.16% | 199,398 | 54,205 | 55%![]() | 27.19 | -0.63% | 27.20 | 0.19% | 27.19 | 0.84% | 26.43 | 0.78% | 0.86% | ![]() |
06-30 | 26.80 | 27.88 | 26.70 | 27.46 | 2.39% | 0.38% | 4.72% | 297,643 | 81,422 | 80%![]() | 27.36 | 1.14% | 27.15 | -0.02% | 26.97 | 1.07% | 26.22 | 0.80% | 0.78% | ![]() |
06-29 | 27.00 | 27.50 | 26.67 | 26.82 | 0.00% | -0.84% | 3.09% | 287,438 | 77,743 | 77%![]() | 27.05 | 0.10% | 27.15 | 1.06% | 26.68 | 0.81% | 26.02 | 0.89% | 0.68% | ![]() |