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 |
![]() | ![]() | |||||||||||||||||||
01-11 | 14.45 | 14.78 | 14.39 | 14.67 | 1.59% | 0.08% | 4.15% | 830,567 | 121,745 | 68%![]() | 14.66 | 0.52% | 14.66 | 0.10% | 14.61 | 0.87% | 14.09 | 0.76% | 0.77% | ![]() |
01-10 | 14.76 | 14.89 | 14.39 | 14.44 | -2.43% | -0.97% | 3.29% | 1,269,424 | 185,109 | 103%![]() | 14.58 | -1.22% | 14.65 | 0.24% | 14.49 | 1.86% | 13.98 | 1.00% | 0.68% | ![]() |
01-09 | 14.75 | 14.88 | 14.52 | 14.80 | 1.23% | 0.26% | 6.92% | 1,057,660 | 156,136 | 91%![]() | 14.76 | 0.99% | 14.61 | 1.44% | 14.22 | 1.29% | 13.84 | 0.92% | 0.54% | ![]() |
01-06 | 14.50 | 14.72 | 14.48 | 14.62 | 0.97% | 0.01% | 6.59% | 1,195,745 | 174,791 | 108%![]() | 14.62 | 0.72% | 14.41 | 2.52% | 14.04 | 1.34% | 13.72 | 1.00% | 0.38% | ![]() |
01-05 | 14.40 | 14.74 | 14.37 | 14.48 | 1.12% | -0.23% | 6.63% | 1,665,426 | 241,727 | 158%![]() | 14.51 | 2.17% | 14.05 | 2.12% | 13.86 | 1.80% | 13.58 | 1.46% | 0.26% | ![]() |
01-04 | 13.71 | 14.42 | 13.63 | 14.32 | 3.99% | 0.80% | 6.99% | 2,189,683 | 311,073 | 227%![]() | 14.21 | 4.90% | 13.76 | 3.06% | 13.61 | 2.48% | 13.39 | 1.96% | 0.11% | ![]() |
01-03 | 13.20 | 13.85 | 13.05 | 13.77 | 4.64% | 1.68% | 4.89% | 2,194,128 | 297,154 | 254%![]() | 13.54 | 3.08% | 13.35 | 1.89% | 13.28 | 1.83% | 13.13 | 0.88% | -0.13% | ![]() |
12-30 | 13.04 | 13.28 | 12.96 | 13.16 | 1.00% | 0.17% | 1.13% | 818,036 | 107,475 | 106%![]() | 13.14 | 1.27% | 13.10 | 0.12% | 13.04 | 0.28% | 13.01 | -0.12% | -0.23% | ![]() |
12-29 | 13.07 | 13.13 | 12.85 | 13.03 | -0.84% | 0.44% | 0.01% | 666,891 | 86,514 | 84%![]() | 12.97 | -1.53% | 13.09 | 0.43% | 13.01 | -0.08% | 13.03 | -0.09% | -0.19% | ![]() |
12-28 | 13.16 | 13.38 | 13.00 | 13.14 | 0.23% | -0.27% | 0.76% | 791,192 | 104,240 | 99%![]() | 13.18 | 0.62% | 13.03 | 0.56% | 13.02 | 0.45% | 13.04 | -0.06% | -0.19% | ![]() |
12-27 | 12.87 | 13.22 | 12.87 | 13.11 | 2.66% | 0.12% | 0.47% | 886,005 | 116,009 | 108%![]() | 13.09 | 2.14% | 12.96 | 0.26% | 12.96 | 0.50% | 13.05 | -0.12% | -0.16% | ![]() |
12-26 | 12.99 | 13.04 | 12.71 | 12.77 | -1.62% | -0.39% | -2.26% | 797,120 | 102,190 | 95%![]() | 12.82 | -0.97% | 12.93 | -0.24% | 12.90 | -0.66% | 13.07 | -0.42% | -0.04% | ![]() |
12-23 | 12.85 | 13.06 | 12.80 | 12.98 | 0.23% | 0.26% | -1.07% | 564,427 | 73,070 | 63%![]() | 12.95 | -0.65% | 12.96 | 0.36% | 12.98 | -0.51% | 13.12 | -0.67% | 0.07% | ![]() |
12-22 | 13.00 | 13.15 | 12.90 | 12.95 | 0.47% | -0.61% | -1.96% | 672,395 | 87,616 | 67%![]() | 13.03 | 1.14% | 12.91 | -0.50% | 13.05 | -0.10% | 13.21 | -0.19% | 0.24% | ![]() |
12-21 | 12.85 | 12.99 | 12.74 | 12.89 | 1.02% | 0.05% | -2.60% | 614,590 | 79,178 | 58%![]() | 12.88 | 0.34% | 12.98 | -0.85% | 13.06 | -0.44% | 13.23 | -0.10% | 0.31% | ![]() |
12-20 | 12.97 | 13.08 | 12.67 | 12.76 | -2.15% | -0.62% | -3.68% | 896,213 | 115,063 | 78%![]() | 12.84 | -2.36% | 13.09 | -0.64% | 13.12 | -0.58% | 13.25 | -0.38% | 0.38% | ![]() |
12-19 | 13.33 | 13.47 | 12.95 | 13.04 | -2.25% | -0.83% | -1.94% | 1,030,867 | 135,543 | 89%![]() | 13.15 | -0.82% | 13.17 | -0.21% | 13.19 | -0.23% | 13.30 | -0.18% | 0.51% | ![]() |
12-16 | 13.02 | 13.40 | 13.02 | 13.34 | 1.83% | 0.63% | 0.14% | 924,252 | 122,527 | 72%![]() | 13.26 | 1.18% | 13.20 | 0.06% | 13.23 | -0.76% | 13.32 | 0.35% | 0.66% | ![]() |
12-15 | 13.14 | 13.28 | 12.94 | 13.10 | -0.98% | -0.02% | -1.33% | 835,350 | 109,443 | 62%![]() | 13.10 | -0.91% | 13.19 | -0.44% | 13.33 | -0.25% | 13.28 | -0.08% | 0.68% | ![]() |
12-14 | 13.23 | 13.40 | 13.08 | 13.23 | -0.08% | 0.06% | -0.42% | 974,062 | 128,786 | 67%![]() | 13.22 | -0.11% | 13.25 | -1.13% | 13.36 | 0.13% | 13.29 | 0.24% | 0.80% | ![]() |
12-13 | 13.15 | 13.36 | 13.14 | 13.24 | 0.99% | 0.03% | -0.11% | 902,286 | 119,428 | 54%![]() | 13.24 | -0.27% | 13.40 | -0.16% | 13.34 | -0.21% | 13.25 | 1.00% | 0.95% | ![]() |
12-12 | 13.58 | 13.58 | 13.06 | 13.11 | -4.31% | -1.22% | -0.10% | 1,392,585 | 184,827 | 69%![]() | 13.27 | -2.41% | 13.42 | 0.22% | 13.37 | -0.12% | 13.12 | 0.75% | 1.06% | ![]() |
12-09 | 13.40 | 13.75 | 13.35 | 13.70 | 2.54% | 0.74% | 5.18% | 1,615,832 | 219,750 | 83%![]() | 13.60 | 1.92% | 13.39 | 0.62% | 13.39 | 1.13% | 13.03 | 0.98% | 0.94% | ![]() |
12-08 | 13.15 | 13.52 | 13.12 | 13.36 | 1.60% | 0.12% | 3.57% | 1,065,723 | 142,204 | 53%![]() | 13.34 | 1.23% | 13.31 | -0.14% | 13.24 | 0.04% | 12.90 | 0.51% | 0.94% | ![]() |
12-07 | 13.33 | 13.37 | 13.03 | 13.15 | -2.08% | -0.24% | 2.47% | 1,377,377 | 181,566 | 70%![]() | 13.18 | -1.75% | 13.33 | 0.73% | 13.23 | 0.25% | 12.83 | 0.65% | 0.92% | ![]() |
12-06 | 13.34 | 13.66 | 13.25 | 13.43 | -0.74% | 0.10% | 5.33% | 1,252,579 | 168,059 | 65%![]() | 13.42 | 0.40% | 13.23 | 0.20% | 13.20 | 1.52% | 12.75 | 0.92% | 0.91% | ![]() |
12-05 | 13.09 | 13.57 | 13.01 | 13.53 | 4.88% | 1.24% | 7.09% | 2,287,628 | 305,723 | 119%![]() | 13.36 | 4.04% | 13.20 | 0.79% | 13.00 | 1.52% | 12.63 | 1.27% | 0.85% | ![]() |
12-02 | 13.14 | 13.15 | 12.69 | 12.90 | -1.53% | 0.43% | 3.40% | 1,404,203 | 180,365 | 75%![]() | 12.85 | -3.23% | 13.10 | 1.24% | 12.81 | 0.79% | 12.48 | 0.54% | 0.75% | ![]() |
12-01 | 13.38 | 13.66 | 13.07 | 13.10 | 0.54% | -1.30% | 5.57% | 2,002,689 | 265,820 | 115%![]() | 13.27 | 1.27% | 12.94 | 1.87% | 12.71 | 1.24% | 12.41 | 1.17% | 0.79% | ![]() |
11-30 | 12.90 | 13.34 | 12.82 | 13.03 | 0.00% | -0.58% | 6.24% | 3,209,629 | 420,640 | 194%![]() | 13.11 | 3.29% | 12.70 | 2.43% | 12.55 | 2.14% | 12.27 | 1.69% | 0.74% | ![]() |