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 |
![]() | ![]() | |||||||||||||||||||
12-06 | 15.48 | 16.28 | 15.40 | 16.09 | 3.54% | 1.82% | 6.44% | 408,924 | 64,621 | 226%![]() | 15.80 | 1.75% | 15.61 | 1.56% | 15.48 | 1.76% | 15.12 | 1.28% | -0.14% | ![]() |
12-05 | 15.20 | 15.82 | 15.17 | 15.54 | 2.24% | 0.05% | 4.12% | 292,125 | 45,374 | 174%![]() | 15.53 | 2.45% | 15.37 | 1.39% | 15.21 | 1.45% | 14.93 | 0.61% | -0.29% | ![]() |
12-04 | 15.23 | 15.29 | 15.06 | 15.20 | -0.91% | 0.26% | 2.47% | 129,067 | 19,568 | 81%![]() | 15.16 | -0.49% | 15.16 | 0.87% | 14.99 | 0.77% | 14.83 | -0.52% | -0.35% | ![]() |
12-03 | 15.04 | 15.37 | 15.01 | 15.34 | 0.92% | 0.68% | 2.88% | 160,905 | 24,514 | 93%![]() | 15.24 | 1.00% | 15.03 | 1.14% | 14.88 | 1.07% | 14.91 | -0.64% | -0.26% | ![]() |
12-02 | 14.92 | 15.26 | 14.81 | 15.20 | 2.01% | 0.76% | 1.29% | 176,922 | 26,687 | 92%![]() | 15.09 | 2.48% | 14.86 | 1.30% | 14.72 | 1.30% | 15.01 | -0.48% | -0.15% | ![]() |
11-29 | 14.54 | 14.95 | 14.41 | 14.90 | 2.05% | 1.22% | -1.19% | 143,241 | 21,085 | 69%![]() | 14.72 | 0.14% | 14.67 | 0.69% | 14.53 | -0.60% | 15.08 | -1.03% | -0.04% | ![]() |
11-28 | 14.64 | 14.94 | 14.51 | 14.60 | -0.41% | -0.67% | -4.17% | 129,436 | 19,026 | 52%![]() | 14.70 | 0.67% | 14.57 | 1.00% | 14.62 | -0.56% | 15.24 | -0.44% | 0.19% | ![]() |
11-27 | 14.28 | 14.83 | 14.19 | 14.66 | 2.37% | 0.40% | -4.20% | 175,581 | 25,637 | 61%![]() | 14.60 | 1.59% | 14.42 | -1.24% | 14.70 | -1.59% | 15.30 | -0.02% | 0.37% | ![]() |
11-26 | 14.26 | 14.52 | 14.26 | 14.32 | 0.70% | -0.37% | -6.44% | 118,496 | 17,031 | 41%![]() | 14.37 | 0.79% | 14.60 | -1.30% | 14.94 | -1.65% | 15.31 | 0.03% | 0.38% | ![]() |
11-25 | 14.60 | 14.66 | 14.12 | 14.22 | -2.40% | -0.28% | -7.06% | 155,862 | 22,226 | 53%![]() | 14.26 | -4.40% | 14.80 | -2.56% | 15.19 | -1.27% | 15.30 | -0.20% | 0.39% | ![]() |
11-22 | 15.21 | 15.40 | 14.44 | 14.57 | -4.08% | -2.33% | -4.96% | 259,498 | 38,709 | 92%![]() | 14.92 | -1.28% | 15.19 | -1.84% | 15.38 | -1.23% | 15.33 | -0.22% | 0.43% | ![]() |
11-21 | 15.10 | 15.28 | 14.95 | 15.19 | -0.78% | 0.52% | -1.13% | 166,094 | 25,098 | 60%![]() | 15.11 | -2.43% | 15.47 | -0.68% | 15.58 | -0.06% | 15.36 | 0.05% | 0.55% | ![]() |
11-20 | 15.75 | 0.00 | 0.00 | 15.31 | -3.28% | -1.14% | -0.31% | 272,115 | 42,141 | 101%![]() | 15.49 | -0.99% | 15.58 | -0.59% | 15.59 | 0.46% | 15.36 | 0.31% | 0.61% | ![]() |
11-19 | 15.70 | 15.83 | 15.43 | 15.83 | 0.57% | 1.21% | 3.40% | 322,491 | 50,442 | 125%![]() | 15.64 | 0.35% | 15.67 | 0.49% | 15.52 | 0.83% | 15.31 | 0.50% | 0.63% | ![]() |
11-18 | 15.56 | 15.76 | 15.34 | 15.74 | 1.55% | 0.98% | 3.33% | 274,881 | 42,844 | 116%![]() | 15.59 | -0.93% | 15.59 | 0.85% | 15.39 | 0.68% | 15.23 | 0.58% | 0.61% | ![]() |
11-15 | 15.80 | 15.94 | 15.50 | 15.50 | -2.02% | -1.49% | 2.34% | 487,147 | 76,645 | 219%![]() | 15.73 | 1.77% | 15.46 | 2.39% | 15.28 | 1.25% | 15.15 | 1.25% | 0.61% | ![]() |
11-14 | 14.33 | 15.82 | 14.31 | 15.82 | 10.01% | 2.32% | 5.76% | 507,158 | 78,410 | 276%![]() | 15.46 | 7.61% | 15.10 | 3.53% | 15.10 | 1.66% | 14.96 | 1.45% | 0.46% | ![]() |
11-13 | 14.40 | 14.55 | 14.21 | 14.38 | -1.03% | 0.08% | -2.47% | 121,434 | 17,447 | 79%![]() | 14.37 | -0.78% | 14.59 | -2.27% | 14.85 | -0.50% | 14.74 | 0.08% | 0.30% | ![]() |
11-12 | 14.81 | 14.85 | 14.18 | 14.53 | -1.56% | 0.34% | -1.38% | 151,704 | 21,968 | 102%![]() | 14.48 | -2.36% | 14.92 | -0.84% | 14.92 | -0.27% | 14.73 | 0.08% | 0.26% | ![]() |
11-11 | 15.01 | 15.15 | 14.64 | 14.76 | -2.89% | -0.48% | 0.26% | 170,975 | 25,357 | 120%![]() | 14.83 | -2.84% | 15.05 | -0.08% | 14.96 | 0.30% | 14.72 | 0.23% | 0.21% | ![]() |
11-08 | 15.15 | 15.55 | 14.96 | 15.20 | 0.93% | -0.42% | 3.49% | 243,591 | 37,181 | 179%![]() | 15.26 | 2.08% | 15.06 | 1.42% | 14.92 | 1.31% | 14.69 | 0.98% | 0.12% | ![]() |
11-07 | 14.90 | 15.07 | 14.68 | 15.06 | 1.41% | 0.72% | 3.54% | 150,705 | 22,535 | 124%![]() | 14.95 | 0.40% | 14.85 | 0.84% | 14.72 | 0.79% | 14.55 | 0.60% | -0.02% | ![]() |
11-06 | 14.65 | 15.18 | 14.62 | 14.85 | 1.02% | -0.30% | 2.71% | 193,991 | 28,892 | 167%![]() | 14.89 | 1.67% | 14.73 | 1.31% | 14.61 | 1.34% | 14.46 | 0.57% | -0.13% | ![]() |
11-05 | 14.70 | 14.76 | 14.52 | 14.70 | 0.27% | 0.35% | 2.25% | 116,578 | 17,077 | 108%![]() | 14.65 | 0.43% | 14.54 | 0.77% | 14.42 | 0.50% | 14.38 | 0.29% | -0.18% | ![]() |
11-04 | 14.24 | 14.76 | 14.24 | 14.66 | 2.73% | 0.50% | 2.27% | 165,248 | 24,104 | 159%![]() | 14.59 | 2.31% | 14.43 | 1.58% | 14.34 | 0.16% | 14.33 | 0.53% | -0.22% | ![]() |
11-01 | 14.10 | 14.35 | 14.08 | 14.27 | 0.71% | 0.08% | 0.08% | 77,157 | 11,001 | 77%![]() | 14.26 | -0.08% | 14.20 | -0.23% | 14.32 | 0.06% | 14.26 | -0.18% | -0.28% | ![]() |
10-31 | 14.17 | 14.42 | 14.13 | 14.17 | -0.21% | -0.70% | -0.81% | 88,340 | 12,606 | 85%![]() | 14.27 | 1.26% | 14.24 | -0.76% | 14.31 | 0.20% | 14.29 | -0.17% | -0.31% | ![]() |
10-30 | 14.01 | 14.32 | 13.73 | 14.20 | 0.64% | 0.77% | -0.76% | 95,010 | 13,388 | 91%![]() | 14.09 | -1.56% | 14.34 | -0.25% | 14.28 | -0.38% | 14.31 | -0.38% | -0.32% | ![]() |
10-29 | 14.60 | 14.64 | 14.08 | 14.11 | -4.14% | -1.43% | -1.77% | 130,737 | 18,715 | 125%![]() | 14.32 | -1.49% | 14.38 | 0.38% | 14.34 | 0.09% | 14.36 | -0.39% | -0.35% | ![]() |
10-28 | 14.32 | 14.75 | 14.30 | 14.72 | 0.00% | 1.29% | 2.08% | 147,086 | 21,375 | 143%![]() | 14.53 | 2.38% | 14.33 | 0.58% | 14.33 | 0.97% | 14.42 | -0.69% | -0.43% | ![]() |