| 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 | 69.53 | 70.00 | 67.12 | 68.89 | 37789手 | 25939万 | -1.12 | -1.60% |
| 2023-09-27 | 67.00 | 72.00 | 66.45 | 70.01 | 73337手 | 50933万 | 3.00 | 4.48% |
| 2023-09-26 | 66.09 | 68.09 | 64.92 | 67.01 | 44213手 | 29405万 | 0.65 | 0.98% |
| 2023-09-25 | 66.96 | 69.63 | 64.38 | 66.36 | 80334手 | 53260万 | 2.70 | 4.24% |
| 2023-09-22 | 62.38 | 64.25 | 61.51 | 63.66 | 40151手 | 25226万 | 1.67 | 2.69% |
| 2023-09-21 | 62.51 | 63.20 | 61.77 | 61.99 | 33629手 | 20932万 | -1.23 | -1.95% |
| 2023-09-20 | 64.70 | 66.00 | 62.92 | 63.22 | 41917手 | 26826万 | -1.51 | -2.33% |
| 2023-09-19 | 66.64 | 66.64 | 64.20 | 64.73 | 38031手 | 24734万 | -1.62 | -2.44% |
| 2023-09-18 | 64.48 | 67.18 | 62.55 | 66.35 | 67154手 | 43752万 | 2.14 | 3.33% |
| 2023-09-15 | 65.00 | 65.19 | 63.22 | 64.21 | 32610手 | 20814万 | -0.39 | -0.60% |
| 2023-09-14 | 66.91 | 66.91 | 64.28 | 64.60 | 40719手 | 26482万 | -1.75 | -2.64% |
| 2023-09-13 | 68.02 | 68.50 | 65.35 | 66.35 | 41734手 | 27716万 | -2.21 | -3.22% |
| 2023-09-12 | 68.52 | 70.01 | 68.07 | 68.56 | 38742手 | 26719万 | 0.05 | 0.07% |
| 2023-09-11 | 69.05 | 69.50 | 67.60 | 68.51 | 45830手 | 31425万 | -0.09 | -0.13% |
| 2023-09-08 | 65.21 | 71.80 | 65.21 | 68.60 | 72015手 | 49788万 | 2.41 | 3.64% |
| 2023-09-07 | 67.70 | 67.97 | 65.90 | 66.19 | 37958手 | 25326万 | -1.46 | -2.16% |
| 2023-09-06 | 67.29 | 68.81 | 66.49 | 67.65 | 45812手 | 30935万 | -0.45 | -0.66% |
| 2023-09-05 | 69.68 | 72.15 | 68.01 | 68.10 | 87928手 | 61378万 | -2.10 | -2.99% |
| 2023-09-04 | 69.00 | 70.48 | 68.30 | 70.20 | 89791手 | 62392万 | -1.60 | -2.23% |
| 2023-09-01 | 67.21 | 72.33 | 65.01 | 71.80 | 145196手 | 100614万 | 6.05 | 9.20% |
| 2023-08-31 | 63.30 | 66.88 | 62.72 | 65.75 | 115166手 | 75071万 | 2.07 | 3.25% |
| 2023-08-30 | 62.98 | 65.10 | 60.63 | 63.68 | 164227手 | 105234万 | 4.50 | 7.60% |
| 2023-08-29 | 52.79 | 59.18 | 52.79 | 59.18 | 62153手 | 35635万 | 5.38 | 10.00% |
| 2023-08-28 | 57.00 | 57.88 | 53.24 | 53.80 | 66585手 | 36439万 | -1.00 | -1.82% |
| 2023-08-25 | 56.90 | 56.98 | 54.25 | 54.80 | 39571手 | 21793万 | -2.21 | -3.88% |
| 2023-08-24 | 55.49 | 58.18 | 54.80 | 57.01 | 43314手 | 24543万 | 1.16 | 2.08% |
| 2023-08-23 | 54.67 | 57.50 | 53.80 | 55.85 | 59540手 | 33346万 | 1.18 | 2.16% |
| 2023-08-22 | 54.80 | 55.20 | 53.35 | 54.67 | 49848手 | 27061万 | 0.37 | 0.68% |
| 2023-08-21 | 54.96 | 56.50 | 54.27 | 54.30 | 105708手 | 58296万 | -3.11 | -5.42% |
| 2023-08-18 | 63.13 | 63.40 | 57.41 | 57.41 | 91689手 | 54637万 | -6.38 | -10.00% |
| 2023-08-17 | 60.90 | 65.00 | 60.00 | 63.79 | 81143手 | 51006万 | 2.89 | 4.75% |
| 2023-08-16 | 63.48 | 63.55 | 60.70 | 60.90 | 58743手 | 36097万 | -2.57 | -4.05% |
| 2023-08-15 | 65.68 | 65.89 | 62.35 | 63.47 | 64971手 | 41495万 | -1.02 | -1.58% |
| 2023-08-14 | 61.00 | 64.83 | 59.10 | 64.49 | 77096手 | 48114万 | 3.14 | 5.12% |
| 2023-08-11 | 62.76 | 63.00 | 60.93 | 61.35 | 45728手 | 28305万 | -0.72 | -1.16% |
| 2023-08-10 | 61.10 | 63.00 | 61.10 | 62.07 | 46329手 | 28788万 | 1.04 | 1.70% |
| 2023-08-09 | 61.97 | 62.09 | 60.00 | 61.03 | 51488手 | 31291万 | -1.05 | -1.69% |
| 2023-08-08 | 62.75 | 64.49 | 61.84 | 62.08 | 59486手 | 37585万 | -0.67 | -1.07% |
| 2023-08-07 | 64.16 | 65.04 | 62.30 | 62.75 | 81101手 | 51499万 | -0.78 | -1.23% |
| 2023-08-04 | 60.68 | 65.12 | 60.43 | 63.53 | 103432手 | 65179万 | 2.63 | 4.32% |
| 2023-08-03 | 61.50 | 62.73 | 59.63 | 60.90 | 72450手 | 44115万 | -1.53 | -2.45% |
| 2023-08-02 | 60.00 | 64.38 | 59.05 | 62.43 | 140336手 | 87395万 | 2.63 | 4.40% |
| 2023-08-01 | 60.10 | 60.80 | 58.30 | 59.80 | 61043手 | 36372万 | -0.72 | -1.19% |
| 2023-07-31 | 60.00 | 61.13 | 58.52 | 60.52 | 62093手 | 37244万 | 0.52 | 0.87% |
| 2023-07-28 | 60.25 | 61.16 | 58.66 | 60.00 | 49143手 | 29532万 | 0.08 | 0.13% |
| 2023-07-27 | 60.46 | 61.20 | 59.00 | 59.92 | 47042手 | 28194万 | -0.53 | -0.88% |
| 2023-07-26 | 62.30 | 62.57 | 60.13 | 60.45 | 54583手 | 33205万 | -2.21 | -3.53% |
| 2023-07-25 | 64.18 | 64.43 | 62.00 | 62.66 | 34867手 | 21885万 | -0.83 | -1.31% |
| 2023-07-24 | 64.48 | 64.52 | 62.67 | 63.49 | 36041手 | 22893万 | -0.26 | -0.41% |
| 2023-07-21 | 65.35 | 66.00 | 63.34 | 63.75 | 68508手 | 43923万 | -1.68 | -2.57% |
| 2023-07-20 | 67.01 | 68.82 | 65.27 | 65.43 | 57607手 | 38305万 | -2.29 | -3.38% |
| 2023-07-19 | 68.61 | 69.09 | 67.02 | 67.72 | 41012手 | 27834万 | -0.78 | -1.14% |
| 2023-07-18 | 68.13 | 72.42 | 68.13 | 68.50 | 55118手 | 38599万 | -0.13 | -0.19% |
| 2023-07-17 | 69.16 | 70.23 | 68.19 | 68.63 | 31470手 | 21719万 | -0.67 | -0.97% |
| 2023-07-14 | 69.10 | 70.84 | 68.55 | 69.30 | 61382手 | 42674万 | 0.28 | 0.41% |
| 2023-07-13 | 66.73 | 69.18 | 65.81 | 69.02 | 66713手 | 45478万 | 2.52 | 3.79% |
| 2023-07-12 | 68.35 | 69.06 | 66.00 | 66.50 | 46076手 | 31099万 | -1.86 | -2.72% |
| 2023-07-11 | 66.72 | 69.11 | 65.34 | 68.36 | 89317手 | 60658万 | 1.89 | 2.84% |
| 2023-07-10 | 68.48 | 70.28 | 64.00 | 66.47 | 106508手 | 70703万 | -2.81 | -4.06% |
| 2023-07-07 | 69.84 | 70.43 | 68.01 | 69.28 | 50575手 | 34994万 | -0.56 | -0.80% |
| 2023-07-06 | 69.70 | 71.58 | 69.47 | 69.84 | 62485手 | 44001万 | -0.51 | -0.72% |
| 2023-07-05 | 69.89 | 72.60 | 69.54 | 70.35 | 111599手 | 78968万 | -1.65 | -2.29% |
| 2023-07-04 | 69.87 | 74.88 | 69.87 | 72.00 | 129709手 | 94420万 | -0.27 | -0.37% |
| 2023-07-03 | 81.99 | 82.50 | 72.27 | 72.27 | 154441手 | 115591万 | -8.03 | -10.00% |
| 2023-06-30 | 73.52 | 81.00 | 73.51 | 80.30 | 134674手 | 103896万 | 4.60 | 6.08% |
| 2023-06-29 | 72.32 | 78.56 | 69.90 | 75.70 | 162905手 | 121993万 | 3.86 | 5.37% |
| 2023-06-28 | 72.88 | 75.78 | 69.40 | 71.84 | 103809手 | 74562万 | -0.30 | -0.42% |
| 2023-06-27 | 71.26 | 73.30 | 68.50 | 72.14 | 124379手 | 88436万 | -0.51 | -0.70% |
| 2023-06-26 | 75.22 | 80.00 | 71.11 | 72.65 | 165189手 | 124036万 | -2.90 | -3.84% |
| 2023-06-21 | 77.34 | 82.50 | 74.55 | 75.55 | 147618手 | 114363万 | -1.80 | -2.33% |
| 2023-06-20 | 69.54 | 78.10 | 68.52 | 77.35 | 125083手 | 92647万 | 6.35 | 8.94% |
| 2023-06-19 | 65.87 | 71.98 | 64.86 | 71.00 | 95954手 | 65404万 | 4.92 | 7.45% |
| 2023-06-16 | 65.00 | 67.69 | 60.50 | 66.08 | 111727手 | 71659万 | 45.40 | 219.54% |
2319.12 (1.00%)
19664.10 -1.06%
