| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | 73.09 | 73.46 | 69.42 | 71.85 | 137588手 | 97906万 | -1.24 | -1.70% |
| 2023-11-30 | 69.56 | 77.95 | 68.70 | 73.09 | 602685手 | 446696万 | 3.53 | 5.08% |
| 2023-10-31 | 66.53 | 71.03 | 62.51 | 69.56 | 493242手 | 334425万 | 2.99 | 4.49% |
| 2023-09-28 | 66.91 | 69.43 | 65.09 | 66.57 | 405705手 | 272376万 | 0.40 | 0.60% |
| 2023-08-31 | 76.88 | 78.20 | 61.19 | 66.17 | 708585手 | 488330万 | -10.36 | -13.54% |
| 2023-07-31 | 75.60 | 83.58 | 73.78 | 76.53 | 741029手 | 577289万 | 1.16 | 1.54% |
| 2023-06-30 | 78.68 | 81.10 | 73.25 | 75.37 | 237887手 | 182748万 | -16.63 | -18.08% |
| 2022-06-23 | 92.11 | 98.77 | 89.61 | 92.00 | 443790手 | 414661万 | -0.11 | -0.12% |
| 2022-05-31 | 94.76 | 98.54 | 88.20 | 92.11 | 359354手 | 337094万 | -3.30 | -3.46% |
| 2022-04-29 | 90.48 | 98.37 | 85.73 | 95.41 | 421483手 | 388715万 | 4.66 | 5.13% |
| 2022-03-31 | 117.00 | 117.94 | 90.00 | 90.75 | 524867手 | 525459万 | -26.30 | -22.47% |
| 2022-02-28 | 118.15 | 120.23 | 107.59 | 117.05 | 524794手 | 596740万 | -1.15 | -0.97% |
| 2022-01-28 | 121.20 | 123.74 | 108.00 | 118.20 | 652632手 | 758524万 | -3.62 | -2.97% |
| 2021-12-31 | 104.40 | 123.22 | 101.85 | 121.82 | 831013手 | 928104万 | 16.82 | 16.02% |
| 2021-11-30 | 97.71 | 115.00 | 97.71 | 105.00 | 1263331手 | 1385751万 | 16.17 | 18.20% |
| 2021-10-29 | 95.51 | 96.97 | 85.50 | 88.83 | 243678手 | 219868万 | -5.99 | -6.32% |
| 2021-09-30 | 91.10 | 99.50 | 88.88 | 94.82 | 440760手 | 410912万 | 3.38 | 3.70% |
| 2021-08-31 | 123.00 | 126.66 | 89.66 | 91.44 | 919400手 | 970814万 | -30.16 | -24.80% |
| 2021-07-30 | 111.90 | 126.00 | 103.00 | 121.60 | 1181664手 | 1337454万 | 10.47 | 9.42% |
| 2021-06-30 | 86.00 | 111.60 | 82.49 | 111.13 | 1377428手 | 1335534万 | 24.46 | 28.22% |
| 2021-05-31 | 79.20 | 87.88 | 74.88 | 86.67 | 649685手 | 530539万 | 7.29 | 9.18% |
| 2021-04-30 | 88.70 | 95.11 | 77.52 | 79.38 | 759679手 | 638055万 | -8.65 | -9.83% |
| 2021-03-31 | 110.00 | 119.36 | 86.80 | 88.03 | 1025163手 | 1028607万 | -21.98 | -19.98% |
| 2021-02-26 | 107.52 | 118.63 | 102.65 | 110.01 | 801464手 | 888796万 | 2.67 | 2.49% |
| 2021-01-29 | 108.06 | 139.88 | 106.00 | 107.34 | 1782949手 | 2253656万 | -0.72 | -0.67% |
| 2020-12-31 | 110.51 | 118.78 | 102.00 | 108.06 | 1037875手 | 1141828万 | 1.32 | 1.24% |
| 2020-11-30 | 108.40 | 125.62 | 99.99 | 106.74 | 1275317手 | 1437409万 | -1.06 | -0.98% |
| 2020-10-30 | 118.45 | 127.40 | 103.09 | 107.80 | 724085手 | 845314万 | -8.70 | -7.47% |
| 2020-09-30 | 139.00 | 142.90 | 112.50 | 116.50 | 1189839手 | 1465542万 | -22.15 | -15.97% |
| 2020-08-31 | 155.30 | 165.55 | 133.33 | 138.65 | 1214868手 | 1779052万 | -15.49 | -10.05% |
| 2020-07-31 | 167.83 | 198.00 | 145.05 | 154.14 | 1973176手 | 3364592万 | -13.38 | -7.99% |
| 2020-06-30 | 152.10 | 169.95 | 148.02 | 167.52 | 1179808手 | 1881198万 | 16.52 | 10.94% |
| 2020-05-29 | 230.21 | 258.97 | 148.50 | 151.00 | 987072手 | 1832488万 | -82.40 | -35.30% |
| 2020-04-30 | 198.00 | 238.81 | 194.00 | 233.40 | 836643手 | 1863091万 | 35.98 | 18.23% |
| 2020-03-31 | 217.00 | 266.50 | 180.88 | 197.42 | 1495351手 | 3359868万 | -10.16 | -4.89% |
| 2020-02-28 | 159.74 | 272.73 | 152.00 | 207.58 | 1209868手 | 2505300万 | 30.09 | 16.95% |
| 2020-01-23 | 144.10 | 188.64 | 141.30 | 177.49 | 767821手 | 1258188万 | 35.39 | 24.91% |
| 2019-12-31 | 145.80 | 156.80 | 136.17 | 142.10 | 861371手 | 1265122万 | -3.99 | -2.73% |
| 2019-11-29 | 149.00 | 169.57 | 140.00 | 146.09 | 1025287手 | 1583501万 | -2.75 | -1.85% |
| 2019-10-31 | 151.96 | 165.00 | 138.15 | 148.84 | 949576手 | 1448337万 | -2.16 | -1.43% |
| 2019-09-30 | 131.01 | 167.88 | 131.01 | 151.00 | 1109899手 | 1667291万 | 19.12 | 14.50% |
| 2019-08-30 | 117.10 | 139.65 | 106.06 | 131.88 | 1245623手 | 1539307万 | 14.02 | 11.89% |
| 2019-07-31 | 105.00 | 119.00 | 100.52 | 117.86 | 951680手 | 1030640万 | 15.94 | 15.64% |
| 2019-06-28 | 78.80 | 104.49 | 78.38 | 101.92 | 1008208手 | 888525万 | 23.80 | 30.47% |
| 2019-05-31 | 110.80 | 116.88 | 75.01 | 78.12 | 979603手 | 865722万 | -39.73 | -33.71% |
| 2019-04-30 | 126.51 | 132.99 | 113.30 | 117.85 | 700612手 | 862034万 | -6.56 | -5.27% |
| 2019-03-29 | 117.00 | 132.38 | 109.07 | 124.41 | 947692手 | 1136272万 | 8.61 | 7.43% |
| 2019-02-28 | 94.60 | 120.80 | 93.36 | 115.80 | 714000手 | 766327万 | 22.03 | 23.49% |
| 2019-01-31 | 80.33 | 96.50 | 74.01 | 93.77 | 1010761手 | 883967万 | 13.60 | 16.96% |
| 2018-12-28 | 81.51 | 86.15 | 73.55 | 80.17 | 644824手 | 505527万 | 1.67 | 2.13% |
| 2018-11-30 | 78.00 | 88.00 | 74.31 | 78.50 | 750326手 | 601402万 | 1.80 | 2.35% |
| 2018-10-31 | 69.86 | 79.51 | 61.20 | 76.70 | 691366手 | 492077万 | 5.39 | 7.56% |
| 2018-09-28 | 72.98 | 79.63 | 69.65 | 71.31 | 777781手 | 577620万 | -1.67 | -2.29% |
| 2018-08-31 | 65.50 | 79.19 | 57.95 | 72.98 | 1119551手 | 774398万 | 7.98 | 12.28% |
| 2018-07-31 | 63.69 | 71.90 | 58.77 | 65.00 | 1114942手 | 730555万 | 1.49 | 2.35% |
| 2018-06-29 | 69.20 | 71.79 | 55.52 | 63.51 | 817230手 | 530232万 | -6.90 | -9.80% |
| 2018-05-31 | 72.58 | 79.99 | 68.88 | 70.41 | 1496249手 | 1118627万 | -1.20 | -1.68% |
| 2018-04-27 | 81.69 | 89.94 | 70.38 | 71.61 | 2298435手 | 1870564万 | -6.66 | -8.51% |
| 2018-03-30 | 70.00 | 83.98 | 65.01 | 78.27 | 2502230手 | 1888456万 | 7.27 | 10.24% |
| 2018-02-28 | 69.90 | 76.50 | 58.56 | 71.00 | 1599565手 | 1073947万 | 1.70 | 2.45% |
| 2018-01-31 | 87.23 | 103.50 | 69.11 | 69.30 | 3931825手 | 3446911万 | -17.93 | -20.55% |
| 2017-12-29 | 23.16 | 87.23 | 23.16 | 87.23 | 503027手 | 425594万 | 8.49 | 43.99% |
2319.12 (1.00%)
19664.10 -1.06%
