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 |
![]() | ![]() | |||||||||||||||||||
08-17 | 64.79 | 64.80 | 63.63 | 64.14 | -1.02% | 0.00% | 0.00% | 83,943 | 53,767 | - --![]() | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | ![]() |
08-16 | 63.35 | 64.85 | 62.86 | 64.80 | 2.76% | 1.07% | 2.01% | 149,794 | 96,040 | 130%![]() | 64.12 | 2.01% | 63.35 | 0.82% | 63.11 | 0.69% | 63.53 | -0.48% | -0.17% | ![]() |
08-15 | 62.56 | 63.20 | 61.97 | 63.06 | 0.90% | 0.33% | -1.20% | 105,010 | 66,004 | 87%![]() | 62.86 | 0.38% | 62.83 | 0.27% | 62.67 | 0.14% | 63.83 | -0.66% | -0.06% | ![]() |
08-12 | 63.22 | 63.58 | 61.88 | 62.50 | -0.79% | -0.19% | -2.73% | 87,115 | 54,551 | 69%![]() | 62.62 | -0.61% | 62.66 | 0.06% | 62.59 | -0.46% | 64.25 | -0.46% | 0.08% | ![]() |
08-11 | 62.72 | 63.45 | 62.15 | 63.00 | 0.41% | -0.01% | -2.40% | 92,242 | 58,119 | 72%![]() | 63.01 | 0.98% | 62.63 | 0.24% | 62.88 | -0.54% | 64.55 | -0.47% | 0.17% | ![]() |
08-10 | 62.20 | 63.23 | 61.80 | 62.74 | 0.13% | 0.55% | -3.26% | 104,433 | 65,162 | 76%![]() | 62.40 | -0.19% | 62.48 | -0.78% | 63.22 | -1.06% | 64.85 | -0.21% | 0.28% | ![]() |
08-09 | 62.56 | 63.20 | 62.08 | 62.66 | 0.46% | 0.24% | -3.59% | 99,907 | 62,454 | 71%![]() | 62.51 | 0.01% | 62.97 | -1.00% | 63.89 | -1.16% | 64.99 | 0.03% | 0.35% | ![]() |
08-08 | 63.30 | 63.35 | 61.86 | 62.37 | -1.89% | -0.21% | -4.01% | 157,949 | 98,725 | 112%![]() | 62.50 | -1.98% | 63.60 | -1.98% | 64.65 | -1.42% | 64.97 | 0.01% | 0.34% | ![]() |
08-05 | 65.65 | 65.86 | 62.73 | 63.57 | -2.41% | -0.30% | -2.15% | 149,147 | 95,102 | 113%![]() | 63.76 | -2.07% | 64.89 | -1.50% | 65.58 | -0.81% | 64.97 | 0.08% | 0.31% | ![]() |
08-04 | 65.78 | 66.27 | 64.36 | 65.14 | 0.22% | 0.04% | 0.34% | 98,588 | 64,194 | 80%![]() | 65.11 | -1.61% | 65.87 | -0.67% | 66.12 | -0.23% | 64.92 | 0.17% | 0.27% | ![]() |
08-03 | 67.00 | 67.51 | 64.70 | 65.00 | -1.98% | -1.78% | 0.30% | 112,261 | 74,295 | 95%![]() | 66.18 | 0.12% | 66.31 | -0.02% | 66.27 | 0.54% | 64.81 | 0.32% | 0.24% | ![]() |
08-02 | 66.02 | 67.00 | 64.85 | 66.31 | -1.12% | 0.31% | 2.65% | 172,424 | 113,980 | 145%![]() | 66.11 | -0.83% | 66.33 | -0.04% | 65.91 | 0.91% | 64.60 | 0.62% | 0.21% | ![]() |
08-01 | 66.11 | 67.63 | 64.61 | 67.06 | 1.42% | 0.60% | 4.45% | 146,261 | 97,496 | 135%![]() | 66.66 | 0.64% | 66.36 | 1.20% | 65.32 | 1.59% | 64.20 | 0.73% | 0.12% | ![]() |
07-29 | 65.80 | 67.11 | 65.50 | 66.12 | 0.03% | -0.18% | 3.74% | 116,957 | 77,469 | 109%![]() | 66.24 | 0.11% | 65.57 | 1.58% | 64.30 | 1.10% | 63.74 | 0.41% | 0.02% | ![]() |
07-28 | 65.15 | 67.17 | 64.96 | 66.10 | 1.88% | -0.10% | 4.13% | 157,621 | 104,287 | 148%![]() | 66.16 | 2.82% | 64.55 | 2.85% | 63.59 | 1.35% | 63.48 | 0.60% | -0.04% | ![]() |
07-27 | 62.77 | 65.22 | 61.88 | 64.88 | 3.73% | 0.83% | 2.82% | 141,549 | 91,085 | 132%![]() | 64.35 | 3.53% | 62.76 | 1.55% | 62.75 | 0.29% | 63.10 | 0.49% | -0.14% | ![]() |
07-26 | 61.39 | 62.81 | 61.00 | 62.55 | 2.63% | 0.63% | -0.38% | 95,044 | 59,077 | 87%![]() | 62.16 | 1.71% | 61.80 | -0.49% | 62.57 | -0.10% | 62.79 | -0.02% | -0.28% | ![]() |
07-25 | 62.00 | 62.50 | 60.55 | 60.95 | -1.69% | -0.27% | -2.95% | 102,579 | 62,690 | 90%![]() | 61.11 | -1.77% | 62.10 | -1.81% | 62.63 | -0.66% | 62.81 | -0.27% | -0.38% | ![]() |
07-22 | 63.00 | 63.54 | 61.22 | 62.00 | -1.56% | -0.34% | -1.55% | 87,538 | 54,460 | 78%![]() | 62.21 | -1.80% | 63.25 | -0.12% | 63.04 | -0.49% | 62.98 | -0.40% | -0.44% | ![]() |
07-21 | 63.14 | 63.88 | 62.98 | 62.98 | -0.99% | -0.59% | -0.39% | 72,933 | 46,203 | 59%![]() | 63.35 | -0.95% | 63.32 | 0.20% | 63.35 | -0.08% | 63.23 | -0.10% | -0.52% | ![]() |
07-20 | 62.41 | 64.96 | 62.40 | 63.61 | 1.97% | -0.55% | 0.50% | 115,704 | 74,004 | 92%![]() | 63.96 | 2.41% | 63.19 | 0.09% | 63.40 | 0.68% | 63.29 | 0.05% | -0.55% | ![]() |
07-19 | 63.44 | 63.45 | 61.90 | 62.38 | -1.14% | -0.12% | -1.39% | 88,496 | 55,268 | 69%![]() | 62.45 | -0.88% | 63.13 | -0.49% | 62.97 | 0.05% | 63.26 | -0.24% | -0.56% | ![]() |
07-18 | 62.67 | 63.90 | 62.10 | 63.10 | 0.10% | 0.15% | -0.49% | 129,819 | 81,794 | 100%![]() | 63.01 | -1.26% | 63.44 | 0.59% | 62.94 | 0.03% | 63.41 | -0.31% | -0.57% | ![]() |
07-15 | 63.00 | 64.63 | 63.00 | 63.04 | -1.22% | -1.21% | -0.89% | 113,243 | 72,262 | 90%![]() | 63.81 | 0.42% | 63.07 | 0.66% | 62.92 | -0.34% | 63.61 | -0.17% | -0.54% | ![]() |
07-14 | 61.67 | 64.60 | 61.09 | 63.82 | 3.29% | 0.43% | 0.16% | 141,969 | 90,217 | 113%![]() | 63.55 | 2.69% | 62.66 | 0.45% | 63.14 | -0.10% | 63.72 | -0.39% | -0.52% | ![]() |
07-13 | 61.85 | 62.48 | 61.10 | 61.79 | -0.80% | -0.15% | -3.40% | 126,584 | 78,329 | 98%![]() | 61.88 | -0.88% | 62.38 | -1.56% | 63.20 | -0.52% | 63.96 | -0.92% | -0.48% | ![]() |
07-12 | 62.88 | 63.30 | 61.81 | 62.29 | -0.94% | -0.22% | -3.52% | 119,747 | 74,756 | 88%![]() | 62.43 | -0.80% | 63.37 | -0.68% | 63.53 | -0.54% | 64.56 | -1.06% | -0.37% | ![]() |
07-11 | 64.01 | 64.42 | 62.55 | 62.88 | -2.41% | -0.08% | -3.63% | 105,190 | 66,195 | 74%![]() | 62.93 | -1.88% | 63.80 | -0.29% | 63.87 | -0.58% | 65.25 | -0.85% | -0.22% | ![]() |
07-08 | 64.06 | 65.25 | 62.88 | 64.43 | 0.16% | 0.46% | -2.10% | 207,030 | 132,780 | 139%![]() | 64.14 | 0.21% | 63.99 | -0.02% | 64.25 | -0.34% | 65.81 | -1.17% | -0.09% | ![]() |
07-07 | 63.59 | 64.65 | 62.70 | 64.33 | 0.00% | 0.52% | -3.39% | 118,422 | 75,788 | 77%![]() | 64.00 | 0.52% | 64.00 | -0.63% | 64.46 | -0.65% | 66.59 | -0.40% | 0.13% | ![]() |