| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 25.46 | 26.15 | 25.26 | 25.51 | 11745手 | 3026万 | 0.05 | 0.20% |
| 2023-12-07 | 25.95 | 25.95 | 25.25 | 25.46 | 9817手 | 2498万 | -0.09 | -0.35% |
| 2023-12-06 | 25.30 | 25.79 | 25.25 | 25.55 | 13100手 | 3336万 | 0.24 | 0.95% |
| 2023-12-05 | 26.07 | 26.10 | 25.31 | 25.31 | 12569手 | 3223万 | -0.78 | -2.99% |
| 2023-12-04 | 25.97 | 26.50 | 25.95 | 26.09 | 17920手 | 4706万 | 0.17 | 0.66% |
| 2023-12-01 | 25.75 | 26.01 | 25.55 | 25.92 | 12558手 | 3239万 | -0.01 | -0.04% |
| 2023-11-30 | 27.07 | 27.08 | 25.69 | 25.93 | 23426手 | 6123万 | -1.06 | -3.93% |
| 2023-11-29 | 26.43 | 27.59 | 26.09 | 26.99 | 36582手 | 9965万 | 0.67 | 2.55% |
| 2023-11-28 | 25.80 | 26.62 | 25.75 | 26.32 | 25164手 | 6616万 | 0.39 | 1.50% |
| 2023-11-27 | 24.77 | 26.02 | 24.77 | 25.93 | 22459手 | 5760万 | 0.90 | 3.60% |
| 2023-11-24 | 25.74 | 25.97 | 24.84 | 25.03 | 18938手 | 4765万 | -0.77 | -2.98% |
| 2023-11-23 | 25.34 | 26.65 | 25.31 | 25.80 | 29613手 | 7635万 | 0.61 | 2.42% |
| 2023-11-22 | 25.48 | 25.96 | 25.19 | 25.19 | 20785手 | 5310万 | -0.38 | -1.49% |
| 2023-11-21 | 26.39 | 26.40 | 25.51 | 25.57 | 31980手 | 8275万 | -0.76 | -2.89% |
| 2023-11-20 | 27.39 | 27.50 | 25.66 | 26.33 | 51028手 | 13443万 | -1.37 | -4.95% |
| 2023-11-17 | 26.92 | 27.97 | 26.10 | 27.70 | 59036手 | 16135万 | 0.97 | 3.63% |
| 2023-11-16 | 26.16 | 27.20 | 26.15 | 26.73 | 36899手 | 9843万 | 0.37 | 1.40% |
| 2023-11-15 | 26.60 | 26.75 | 26.18 | 26.36 | 12482手 | 3285万 | -0.19 | -0.72% |
| 2023-11-14 | 26.60 | 26.89 | 26.22 | 26.55 | 20356手 | 5392万 | -0.16 | -0.60% |
| 2023-11-13 | 26.30 | 26.83 | 26.00 | 26.71 | 21353手 | 5657万 | 0.53 | 2.02% |
| 2023-11-10 | 26.17 | 26.56 | 25.82 | 26.18 | 12271手 | 3222万 | 0.08 | 0.31% |
| 2023-11-09 | 26.49 | 26.49 | 25.90 | 26.10 | 10874手 | 2840万 | -0.24 | -0.91% |
| 2023-11-08 | 26.35 | 26.58 | 26.07 | 26.34 | 14473手 | 3806万 | 0.03 | 0.11% |
| 2023-11-07 | 26.32 | 26.42 | 25.88 | 26.31 | 14239手 | 3727万 | -0.01 | -0.04% |
| 2023-11-06 | 26.22 | 26.52 | 25.80 | 26.32 | 14075手 | 3698万 | 0.25 | 0.96% |
| 2023-11-03 | 25.38 | 26.15 | 25.22 | 26.07 | 11155手 | 2893万 | 0.76 | 3.00% |
| 2023-11-02 | 25.69 | 26.10 | 25.30 | 25.31 | 10769手 | 2759万 | -0.38 | -1.48% |
| 2023-11-01 | 25.86 | 26.06 | 25.54 | 25.69 | 10488手 | 2704万 | -0.16 | -0.62% |
| 2023-10-31 | 25.84 | 26.30 | 25.66 | 25.85 | 15869手 | 4120万 | -0.09 | -0.35% |
| 2023-10-30 | 25.01 | 26.15 | 24.86 | 25.94 | 17037手 | 4367万 | 0.85 | 3.39% |
| 2023-10-27 | 25.57 | 26.07 | 24.85 | 25.09 | 14857手 | 3743万 | -0.46 | -1.80% |
| 2023-10-26 | 25.42 | 25.63 | 25.00 | 25.55 | 13466手 | 3414万 | 0.13 | 0.51% |
| 2023-10-25 | 25.28 | 25.68 | 24.32 | 25.42 | 14288手 | 3619万 | 0.64 | 2.58% |
| 2023-10-24 | 23.80 | 25.03 | 23.48 | 24.78 | 10892手 | 2668万 | 1.08 | 4.56% |
| 2023-10-23 | 24.33 | 24.33 | 23.53 | 23.70 | 14821手 | 3531万 | -0.47 | -1.95% |
| 2023-10-20 | 24.82 | 25.14 | 24.00 | 24.17 | 10679手 | 2601万 | -0.65 | -2.62% |
| 2023-10-19 | 25.00 | 25.57 | 24.55 | 24.82 | 10058手 | 2529万 | -0.06 | -0.24% |
| 2023-10-18 | 25.18 | 25.48 | 24.70 | 24.88 | 10422手 | 2599万 | -0.33 | -1.31% |
| 2023-10-17 | 25.70 | 25.70 | 24.91 | 25.21 | 10613手 | 2670万 | -0.31 | -1.22% |
| 2023-10-16 | 26.30 | 26.31 | 25.23 | 25.52 | 17445手 | 4457万 | -0.76 | -2.89% |
| 2023-10-13 | 25.95 | 26.38 | 25.69 | 26.28 | 17665手 | 4609万 | 0.52 | 2.02% |
| 2023-10-12 | 25.50 | 25.86 | 25.07 | 25.76 | 14912手 | 3808万 | 0.24 | 0.94% |
| 2023-10-11 | 25.29 | 25.70 | 24.78 | 25.52 | 12982手 | 3292万 | 0.28 | 1.11% |
| 2023-10-10 | 24.79 | 25.33 | 24.66 | 25.24 | 11617手 | 2914万 | 0.45 | 1.81% |
| 2023-10-09 | 24.53 | 25.18 | 24.11 | 24.79 | 12575手 | 3122万 | 0.25 | 1.02% |
| 2023-09-28 | 23.90 | 24.69 | 23.71 | 24.54 | 12197手 | 2978万 | 0.78 | 3.28% |
| 2023-09-27 | 24.04 | 24.28 | 23.68 | 23.76 | 9305手 | 2228万 | -0.28 | -1.17% |
| 2023-09-26 | 24.19 | 24.20 | 23.75 | 24.04 | 8482手 | 2038万 | -0.03 | -0.12% |
| 2023-09-25 | 24.64 | 24.66 | 23.84 | 24.07 | 12034手 | 2895万 | -0.38 | -1.55% |
| 2023-09-22 | 23.93 | 24.69 | 23.53 | 24.45 | 12328手 | 2999万 | 0.53 | 2.22% |
| 2023-09-21 | 23.71 | 24.31 | 23.71 | 23.92 | 11065手 | 2658万 | 0.07 | 0.29% |
| 2023-09-20 | 24.14 | 24.49 | 23.78 | 23.85 | 14443手 | 3480万 | -0.18 | -0.75% |
| 2023-09-19 | 24.62 | 24.85 | 23.93 | 24.03 | 16918手 | 4082万 | -0.52 | -2.12% |
| 2023-09-18 | 25.00 | 25.48 | 24.34 | 24.55 | 32198手 | 7995万 | -0.68 | -2.69% |
| 2023-09-15 | 25.78 | 25.85 | 25.11 | 25.23 | 11422手 | 2899万 | -0.59 | -2.29% |
| 2023-09-14 | 25.93 | 26.22 | 25.46 | 25.82 | 17871手 | 4612万 | -0.21 | -0.81% |
| 2023-09-13 | 26.47 | 26.66 | 25.66 | 26.03 | 25449手 | 6611万 | -0.43 | -1.62% |
| 2023-09-12 | 26.75 | 27.10 | 26.04 | 26.46 | 41333手 | 10948万 | -0.32 | -1.20% |
| 2023-09-11 | 26.23 | 27.75 | 26.23 | 26.78 | 54567手 | 14773万 | 0.03 | 0.11% |
| 2023-09-08 | 26.66 | 27.45 | 26.40 | 26.75 | 51530手 | 13806万 | -0.15 | -0.56% |
| 2023-09-07 | 27.70 | 27.80 | 26.37 | 26.90 | 41526手 | 11138万 | -0.51 | -1.86% |
| 2023-09-06 | 24.63 | 28.70 | 24.37 | 27.41 | 82659手 | 22259万 | 2.85 | 11.60% |
| 2023-09-05 | 24.75 | 25.39 | 24.44 | 24.56 | 14799手 | 3663万 | -0.29 | -1.17% |
| 2023-09-04 | 24.70 | 25.00 | 24.22 | 24.85 | 21338手 | 5254万 | 0.21 | 0.85% |
| 2023-09-01 | 25.25 | 25.88 | 24.45 | 24.64 | 23312手 | 5813万 | -0.81 | -3.18% |
| 2023-08-31 | 25.38 | 25.54 | 24.74 | 25.45 | 18671手 | 4708万 | -0.05 | -0.20% |
| 2023-08-30 | 24.08 | 25.52 | 23.95 | 25.50 | 31843手 | 7949万 | 1.42 | 5.90% |
| 2023-08-29 | 22.18 | 24.20 | 22.05 | 24.08 | 25564手 | 6019万 | 1.90 | 8.57% |
| 2023-08-28 | 23.28 | 23.61 | 21.98 | 22.18 | 14389手 | 3273万 | 0.12 | 0.54% |
| 2023-08-25 | 23.00 | 23.11 | 22.00 | 22.06 | 12006手 | 2700万 | -1.15 | -4.96% |
| 2023-08-24 | 22.34 | 23.69 | 22.34 | 23.21 | 14276手 | 3307万 | 0.08 | 0.35% |
| 2023-08-23 | 23.29 | 23.48 | 22.86 | 23.13 | 9148手 | 2124万 | -0.09 | -0.39% |
| 2023-08-22 | 23.16 | 23.48 | 22.60 | 23.22 | 12286手 | 2824万 | 0.06 | 0.26% |
| 2023-08-21 | 22.84 | 23.45 | 22.51 | 23.16 | 13688手 | 3172万 | 0.55 | 2.43% |
| 2023-08-18 | 23.23 | 23.62 | 22.57 | 22.61 | 14299手 | 3293万 | -0.54 | -2.33% |
| 2023-08-17 | 23.20 | 23.29 | 22.70 | 23.15 | 16089手 | 3706万 | 0.12 | 0.52% |
| 2023-08-16 | 23.59 | 23.99 | 22.91 | 23.03 | 16871手 | 3914万 | -0.80 | -3.36% |
| 2023-08-15 | 23.54 | 24.30 | 23.54 | 23.83 | 23972手 | 5745万 | 0.05 | 0.21% |
| 2023-08-14 | 23.11 | 23.89 | 22.41 | 23.78 | 25208手 | 5877万 | -0.04 | -0.17% |
| 2023-08-11 | 23.72 | 23.96 | 22.97 | 23.82 | 32035手 | 7540万 | 0.10 | 0.42% |
| 2023-08-10 | 24.76 | 24.82 | 23.60 | 23.72 | 41284手 | 9905万 | -1.28 | -5.12% |
| 2023-08-09 | 26.58 | 27.00 | 24.00 | 25.00 | 79487手 | 19857万 | -2.27 | -8.32% |
| 2023-08-08 | 28.00 | 31.50 | 26.80 | 27.27 | 96734手 | 27756万 | 0.69 | 2.60% |
| 2023-08-07 | 26.29 | 27.02 | 25.84 | 26.58 | 26628手 | 7033万 | 0.06 | 0.23% |
| 2023-08-04 | 29.00 | 29.00 | 26.41 | 26.52 | 49719手 | 13510万 | -2.51 | -8.65% |
| 2023-08-03 | 28.64 | 29.56 | 28.24 | 29.03 | 40685手 | 11824万 | 0.09 | 0.31% |
| 2023-08-02 | 27.55 | 28.97 | 27.20 | 28.94 | 37053手 | 10517万 | 1.46 | 5.31% |
| 2023-08-01 | 25.90 | 28.10 | 25.32 | 27.48 | 41622手 | 11296万 | 1.85 | 7.22% |
| 2023-07-31 | 25.55 | 26.48 | 25.12 | 25.63 | 16641手 | 4266万 | 0.05 | 0.20% |
| 2023-07-28 | 26.56 | 26.58 | 25.07 | 25.58 | 33389手 | 8607万 | -0.99 | -3.73% |
| 2023-07-27 | 27.38 | 27.40 | 26.44 | 26.57 | 12660手 | 3392万 | -0.45 | -1.67% |
| 2023-07-26 | 27.55 | 27.86 | 26.81 | 27.02 | 19452手 | 5309万 | -0.34 | -1.24% |
| 2023-07-25 | 28.85 | 28.85 | 27.26 | 27.36 | 28462手 | 7908万 | -1.06 | -3.73% |
| 2023-07-24 | 28.34 | 28.70 | 27.69 | 28.42 | 20859手 | 5891万 | -0.06 | -0.21% |
| 2023-07-21 | 29.24 | 29.97 | 28.28 | 28.48 | 25459手 | 7373万 | -0.43 | -1.49% |
| 2023-07-20 | 29.27 | 29.46 | 27.80 | 28.91 | 32322手 | 9265万 | -0.26 | -0.89% |
| 2023-07-19 | 30.03 | 30.19 | 28.90 | 29.17 | 29463手 | 8643万 | -0.56 | -1.88% |
| 2023-07-18 | 30.91 | 31.42 | 29.61 | 29.73 | 44213手 | 13369万 | -1.17 | -3.79% |
| 2023-07-17 | 30.45 | 32.38 | 29.86 | 30.90 | 59454手 | 18536万 | 0.30 | 0.98% |
| 2023-07-14 | 29.70 | 31.70 | 29.30 | 30.60 | 61223手 | 18649万 | 0.98 | 3.31% |
| 2023-07-13 | 28.66 | 30.31 | 28.58 | 29.62 | 46901手 | 13883万 | 1.19 | 4.19% |
| 2023-07-12 | 29.54 | 29.88 | 28.20 | 28.43 | 35680手 | 10291万 | -0.92 | -3.13% |
| 2023-07-11 | 26.41 | 29.58 | 26.17 | 29.35 | 54606手 | 15660万 | 2.58 | 9.64% |
| 2023-07-10 | 27.41 | 27.68 | 26.64 | 26.77 | 20174手 | 5438万 | -0.62 | -2.26% |
| 2023-07-07 | 28.46 | 28.70 | 26.92 | 27.39 | 35461手 | 9774万 | -1.05 | -3.69% |
| 2023-07-06 | 26.70 | 29.48 | 26.46 | 28.44 | 44520手 | 12600万 | 1.79 | 6.72% |
| 2023-07-05 | 26.87 | 27.06 | 26.54 | 26.65 | 12653手 | 3386万 | -0.12 | -0.45% |
| 2023-07-04 | 26.38 | 26.94 | 26.03 | 26.77 | 14972手 | 3977万 | 0.30 | 1.13% |
| 2023-07-03 | 26.48 | 27.68 | 26.38 | 26.47 | 24825手 | 6686万 | -0.01 | -0.04% |
| 2023-06-30 | 26.80 | 26.90 | 26.16 | 26.48 | 23611手 | 6246万 | -0.26 | -0.97% |
| 2023-06-29 | 26.08 | 27.30 | 25.98 | 26.74 | 20090手 | 5385万 | 0.67 | 2.57% |
| 2023-06-28 | 26.42 | 26.42 | 24.90 | 26.07 | 22398手 | 5724万 | -0.17 | -0.65% |
| 2023-06-27 | 25.15 | 26.44 | 25.12 | 26.24 | 23675手 | 6159万 | 0.79 | 3.10% |
| 2023-06-26 | 26.20 | 26.88 | 25.20 | 25.45 | 33181手 | 8591万 | -0.92 | -3.49% |
| 2023-06-21 | 27.70 | 27.88 | 26.24 | 26.37 | 40216手 | 10840万 | -0.99 | -3.62% |
| 2023-06-20 | 29.00 | 29.27 | 27.30 | 27.36 | 41735手 | 11706万 | -1.79 | -6.14% |
| 2023-06-19 | 29.67 | 29.96 | 28.40 | 29.15 | 40114手 | 11742万 | 0.15 | 0.52% |
| 2023-06-16 | 26.40 | 29.37 | 26.18 | 29.00 | 80182手 | 22329万 | 6.46 | 28.66% |
2319.12 (1.00%)
19664.10 -1.06%
