| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 26.20 | 26.73 | 26.03 | 26.67 | 26404手 | 7004万 | 0.59 | 2.26% |
| 2023-09-27 | 25.62 | 26.13 | 25.62 | 26.08 | 21363手 | 5544万 | 0.41 | 1.60% |
| 2023-09-26 | 25.33 | 25.93 | 25.10 | 25.67 | 20262手 | 5200万 | 0.32 | 1.26% |
| 2023-09-25 | 25.20 | 25.39 | 24.90 | 25.35 | 19098手 | 4814万 | 0.07 | 0.28% |
| 2023-09-22 | 24.05 | 25.44 | 24.03 | 25.28 | 35095手 | 8758万 | 1.15 | 4.77% |
| 2023-09-21 | 24.48 | 24.48 | 23.98 | 24.13 | 13299手 | 3210万 | -0.10 | -0.41% |
| 2023-09-20 | 24.40 | 24.68 | 24.09 | 24.23 | 20095手 | 4886万 | -0.19 | -0.78% |
| 2023-09-19 | 25.16 | 25.28 | 24.30 | 24.42 | 32923手 | 8081万 | -0.70 | -2.79% |
| 2023-09-18 | 24.79 | 25.23 | 24.57 | 25.12 | 13329手 | 3341万 | 0.25 | 1.00% |
| 2023-09-15 | 25.10 | 25.41 | 24.68 | 24.87 | 17800手 | 4434万 | -0.43 | -1.70% |
| 2023-09-14 | 25.40 | 25.64 | 24.95 | 25.30 | 22044手 | 5557万 | -0.16 | -0.63% |
| 2023-09-13 | 25.75 | 25.82 | 25.17 | 25.46 | 15442手 | 3919万 | -0.29 | -1.13% |
| 2023-09-12 | 25.60 | 25.88 | 25.33 | 25.75 | 17028手 | 4366万 | 0.10 | 0.39% |
| 2023-09-11 | 25.79 | 25.86 | 25.24 | 25.65 | 13185手 | 3366万 | 0.02 | 0.08% |
| 2023-09-08 | 25.10 | 25.68 | 25.00 | 25.63 | 15654手 | 3987万 | 0.70 | 2.81% |
| 2023-09-07 | 25.56 | 25.58 | 24.93 | 24.93 | 14324手 | 3609万 | -0.65 | -2.54% |
| 2023-09-06 | 25.37 | 25.65 | 25.26 | 25.58 | 11157手 | 2843万 | 0.08 | 0.31% |
| 2023-09-05 | 25.39 | 25.94 | 25.18 | 25.50 | 15915手 | 4071万 | 0.11 | 0.43% |
| 2023-09-04 | 25.57 | 25.80 | 25.13 | 25.39 | 29208手 | 7421万 | -0.18 | -0.70% |
| 2023-09-01 | 25.88 | 25.88 | 25.21 | 25.57 | 14873手 | 3777万 | -0.08 | -0.31% |
| 2023-08-31 | 25.82 | 26.04 | 25.63 | 25.65 | 12974手 | 3346万 | -0.18 | -0.70% |
| 2023-08-30 | 25.23 | 26.23 | 25.06 | 25.83 | 32176手 | 8299万 | 0.68 | 2.70% |
| 2023-08-29 | 23.66 | 25.39 | 23.60 | 25.15 | 47752手 | 11798万 | 1.60 | 6.79% |
| 2023-08-28 | 25.29 | 25.53 | 23.40 | 23.55 | 44485手 | 10769万 | -0.65 | -2.69% |
| 2023-08-25 | 25.45 | 25.46 | 24.11 | 24.20 | 39615手 | 9716万 | -1.41 | -5.51% |
| 2023-08-24 | 25.50 | 26.05 | 25.15 | 25.61 | 31068手 | 7951万 | -0.04 | -0.16% |
| 2023-08-23 | 25.55 | 26.54 | 25.55 | 25.65 | 45931手 | 11963万 | -0.21 | -0.81% |
| 2023-08-22 | 25.51 | 26.23 | 24.83 | 25.86 | 75562手 | 19380万 | 1.68 | 6.95% |
| 2023-08-21 | 24.11 | 24.79 | 24.11 | 24.18 | 11790手 | 2878万 | -0.05 | -0.21% |
| 2023-08-18 | 24.18 | 24.66 | 24.17 | 24.23 | 12354手 | 3016万 | -0.01 | -0.04% |
| 2023-08-17 | 24.17 | 24.44 | 23.65 | 24.24 | 18703手 | 4499万 | 0.07 | 0.29% |
| 2023-08-16 | 24.20 | 24.69 | 24.05 | 24.17 | 11948手 | 2895万 | -0.19 | -0.78% |
| 2023-08-15 | 24.80 | 24.94 | 24.12 | 24.36 | 12504手 | 3055万 | -0.40 | -1.62% |
| 2023-08-14 | 24.47 | 24.89 | 24.19 | 24.76 | 11227手 | 2751万 | 0.21 | 0.85% |
| 2023-08-11 | 24.59 | 24.93 | 24.34 | 24.55 | 23552手 | 5793万 | 0.15 | 0.61% |
| 2023-08-10 | 24.47 | 24.61 | 24.36 | 24.40 | 5839手 | 1429万 | -0.07 | -0.29% |
| 2023-08-09 | 25.21 | 25.21 | 24.39 | 24.47 | 14208手 | 3499万 | -0.76 | -3.01% |
| 2023-08-08 | 25.06 | 25.37 | 25.00 | 25.23 | 9949手 | 2508万 | 0.02 | 0.08% |
| 2023-08-07 | 25.03 | 25.44 | 24.76 | 25.21 | 16891手 | 4256万 | 0.12 | 0.48% |
| 2023-08-04 | 25.16 | 25.21 | 24.85 | 25.09 | 14768手 | 3698万 | -0.03 | -0.12% |
| 2023-08-03 | 25.58 | 25.95 | 24.98 | 25.12 | 26871手 | 6776万 | -0.65 | -2.52% |
| 2023-08-02 | 26.11 | 26.36 | 25.62 | 25.77 | 32435手 | 8432万 | -0.46 | -1.75% |
| 2023-08-01 | 25.30 | 26.36 | 24.65 | 26.23 | 53035手 | 13604万 | 0.85 | 3.35% |
| 2023-07-31 | 24.27 | 25.60 | 23.71 | 25.38 | 68590手 | 16986万 | 1.11 | 4.57% |
| 2023-07-28 | 25.25 | 25.38 | 23.93 | 24.27 | 52146手 | 12701万 | -0.97 | -3.84% |
| 2023-07-27 | 25.12 | 25.68 | 25.08 | 25.24 | 23573手 | 6000万 | 0.00 | 0.00% |
| 2023-07-26 | 24.70 | 25.47 | 24.50 | 25.24 | 44203手 | 11052万 | 0.30 | 1.20% |
| 2023-07-25 | 26.52 | 26.60 | 24.22 | 24.94 | 86089手 | 21463万 | -1.61 | -6.06% |
| 2023-07-24 | 26.42 | 26.75 | 26.10 | 26.55 | 19843手 | 5243万 | 0.02 | 0.07% |
| 2023-07-21 | 26.71 | 27.05 | 26.20 | 26.53 | 20511手 | 5447万 | -0.38 | -1.41% |
| 2023-07-20 | 27.58 | 27.59 | 26.77 | 26.91 | 24802手 | 6707万 | -0.49 | -1.79% |
| 2023-07-19 | 26.99 | 27.76 | 26.70 | 27.40 | 38153手 | 10460万 | 0.77 | 2.89% |
| 2023-07-18 | 26.48 | 27.56 | 26.11 | 26.63 | 46134手 | 12397万 | -0.01 | -0.04% |
| 2023-07-17 | 25.50 | 26.74 | 25.40 | 26.64 | 55318手 | 14569万 | 1.04 | 4.06% |
| 2023-07-14 | 25.80 | 26.10 | 25.41 | 25.60 | 27241手 | 6975万 | -0.24 | -0.93% |
| 2023-07-13 | 26.04 | 26.15 | 25.71 | 25.84 | 24174手 | 6250万 | -0.20 | -0.77% |
| 2023-07-12 | 26.18 | 26.87 | 25.91 | 26.04 | 45708手 | 12014万 | -0.11 | -0.42% |
| 2023-07-11 | 25.70 | 26.27 | 25.41 | 26.15 | 39105手 | 10121万 | 0.38 | 1.48% |
| 2023-07-10 | 25.65 | 26.18 | 25.32 | 25.77 | 37321手 | 9649万 | 0.27 | 1.06% |
| 2023-07-07 | 25.15 | 25.74 | 25.10 | 25.50 | 28334手 | 7217万 | 0.33 | 1.31% |
| 2023-07-06 | 25.56 | 25.69 | 25.03 | 25.17 | 34077手 | 8620万 | -0.62 | -2.40% |
| 2023-07-05 | 25.08 | 25.85 | 24.99 | 25.79 | 35622手 | 9132万 | 0.58 | 2.30% |
| 2023-07-04 | 25.17 | 25.60 | 24.92 | 25.21 | 18208手 | 4580万 | -0.17 | -0.67% |
| 2023-07-03 | 25.26 | 25.72 | 24.74 | 25.38 | 39082手 | 9878万 | 0.14 | 0.56% |
| 2023-06-30 | 24.95 | 25.33 | 24.71 | 25.24 | 23228手 | 5841万 | 0.11 | 0.44% |
| 2023-06-29 | 24.55 | 25.25 | 24.38 | 25.13 | 25862手 | 6462万 | 0.58 | 2.36% |
| 2023-06-28 | 24.11 | 24.72 | 23.89 | 24.55 | 28919手 | 7043万 | 0.33 | 1.36% |
| 2023-06-27 | 24.33 | 24.58 | 24.03 | 24.22 | 23764手 | 5760万 | -0.11 | -0.45% |
| 2023-06-26 | 24.67 | 24.94 | 24.26 | 24.33 | 30122手 | 7410万 | -0.41 | -1.66% |
| 2023-06-21 | 25.22 | 25.31 | 24.67 | 24.74 | 23316手 | 5813万 | -1.03 | -4.00% |
| 2023-06-20 | 25.64 | 25.87 | 25.32 | 25.77 | 34093手 | 8734万 | 0.28 | 1.10% |
| 2023-06-19 | 25.94 | 26.14 | 25.42 | 25.49 | 42454手 | 10870万 | -0.45 | -1.74% |
| 2023-06-16 | 25.48 | 26.06 | 25.32 | 25.94 | 31810手 | 8206万 | 9.95 | 62.23% |
2319.12 (1.00%)
19664.10 -1.06%
