| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 28.11 | 29.39 | 25.66 | 26.54 | 294810手 | 81808万 | -1.58 | -5.62% |
| 2023-08-31 | 26.20 | 28.45 | 24.30 | 28.12 | 228067手 | 60807万 | 1.69 | 6.39% |
| 2023-07-31 | 28.30 | 29.40 | 25.72 | 26.43 | 247986手 | 67858万 | -1.76 | -6.24% |
| 2023-06-30 | 26.29 | 28.94 | 24.30 | 28.19 | 175604手 | 47553万 | -13.25 | -31.97% |
| 2022-06-23 | 38.83 | 43.66 | 38.33 | 41.44 | 154264手 | 64473万 | 2.81 | 7.27% |
| 2022-05-31 | 36.66 | 39.20 | 35.51 | 38.63 | 96364手 | 36029万 | 1.99 | 5.43% |
| 2022-04-29 | 40.40 | 42.49 | 30.34 | 36.64 | 104611手 | 39760万 | -4.21 | -10.31% |
| 2022-03-31 | 44.63 | 45.77 | 39.22 | 40.85 | 131500手 | 55558万 | -3.10 | -7.05% |
| 2022-02-28 | 44.50 | 45.86 | 43.04 | 43.95 | 119276手 | 52952万 | 0.07 | 0.16% |
| 2022-01-28 | 47.41 | 49.19 | 43.25 | 43.88 | 146686手 | 68868万 | -3.52 | -7.43% |
| 2021-12-31 | 49.94 | 50.43 | 44.80 | 47.40 | 151127手 | 71913万 | -2.73 | -5.45% |
| 2021-11-30 | 45.50 | 51.67 | 45.13 | 50.13 | 211269手 | 103504万 | 4.63 | 10.18% |
| 2021-10-29 | 46.90 | 47.95 | 41.99 | 45.50 | 117901手 | 52851万 | -0.91 | -1.96% |
| 2021-09-30 | 49.50 | 51.05 | 45.95 | 46.41 | 152605手 | 75352万 | -3.07 | -6.21% |
| 2021-08-31 | 57.98 | 61.00 | 49.02 | 49.48 | 327358手 | 180911万 | -8.38 | -14.48% |
| 2021-07-30 | 53.23 | 62.98 | 51.26 | 57.86 | 536040手 | 303329万 | 4.69 | 8.82% |
| 2021-06-30 | 51.65 | 55.50 | 51.01 | 53.17 | 293812手 | 156672万 | 1.17 | 2.25% |
| 2021-05-31 | 50.20 | 52.60 | 47.00 | 52.00 | 95414手 | 47396万 | 0.80 | 1.56% |
| 2021-04-30 | 53.35 | 57.28 | 50.28 | 51.20 | 182049手 | 97101万 | -2.06 | -3.87% |
| 2021-03-31 | 50.76 | 56.80 | 49.83 | 53.26 | 202635手 | 109018万 | 3.16 | 6.31% |
| 2021-02-26 | 48.58 | 53.48 | 46.20 | 50.10 | 104790手 | 52883万 | 1.14 | 2.33% |
| 2021-01-29 | 53.65 | 57.80 | 48.00 | 48.96 | 225824手 | 123041万 | -4.71 | -8.78% |
| 2020-12-31 | 65.57 | 66.20 | 50.61 | 53.67 | 128929手 | 73475万 | -5.89 | -9.89% |
| 2020-11-30 | 64.47 | 68.09 | 57.20 | 59.56 | 104830手 | 66624万 | -4.05 | -6.37% |
| 2020-10-30 | 67.33 | 70.83 | 60.97 | 63.61 | 89720手 | 59708万 | -2.59 | -3.91% |
| 2020-09-30 | 71.90 | 71.99 | 61.95 | 66.20 | 146013手 | 99173万 | -4.79 | -6.75% |
| 2020-08-31 | 77.47 | 85.00 | 66.68 | 70.99 | 339770手 | 260548万 | -5.66 | -7.38% |
| 2020-07-31 | 62.50 | 94.37 | 59.50 | 76.65 | 577982手 | 424135万 | 14.43 | 23.19% |
| 2020-06-30 | 53.66 | 72.00 | 53.66 | 62.22 | 452644手 | 280571万 | 8.42 | 15.65% |
| 2020-05-29 | 49.01 | 57.50 | 49.01 | 53.80 | 262246手 | 140022万 | 3.84 | 7.69% |
| 2020-04-30 | 43.11 | 50.96 | 43.10 | 49.96 | 169769手 | 78572万 | 6.14 | 14.01% |
| 2020-03-31 | 51.50 | 56.28 | 43.15 | 43.82 | 230759手 | 116730万 | -7.59 | -14.76% |
| 2020-02-28 | 48.88 | 65.15 | 48.00 | 51.41 | 649808手 | 381097万 | -8.59 | -14.32% |
| 2020-01-23 | 58.00 | 66.51 | 57.00 | 60.00 | 851758手 | 522454万 | 17.31 | 39.36% |
2319.12 (1.00%)
19664.10 -1.06%
