| 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 | 16.54 | 16.55 | 16.20 | 16.21 | 126568手 | 20598万 | -0.35 | -2.11% |
| 2023-09-22 | 16.47 | 16.57 | 16.19 | 16.56 | 138008手 | 22671万 | 0.09 | 0.55% |
| 2023-09-15 | 16.46 | 16.74 | 16.36 | 16.47 | 151207手 | 25012万 | 0.02 | 0.12% |
| 2023-09-08 | 16.63 | 16.80 | 16.30 | 16.45 | 242953手 | 40140万 | -0.17 | -1.02% |
| 2023-09-01 | 18.33 | 18.33 | 16.60 | 16.62 | 323925手 | 55846万 | -0.21 | -1.25% |
| 2023-08-25 | 17.91 | 18.05 | 16.76 | 16.83 | 228878手 | 39653万 | -0.95 | -5.34% |
| 2023-08-18 | 17.80 | 18.39 | 17.60 | 17.78 | 300435手 | 54016万 | -0.26 | -1.44% |
| 2023-08-11 | 18.91 | 19.13 | 17.94 | 18.04 | 488366手 | 90489万 | -1.35 | -6.96% |
| 2023-08-04 | 18.49 | 19.95 | 18.00 | 19.39 | 1080486手 | 203642万 | 1.00 | 5.44% |
| 2023-07-28 | 16.47 | 18.63 | 16.36 | 18.39 | 503220手 | 88681万 | 1.92 | 11.66% |
| 2023-07-21 | 16.54 | 16.65 | 16.36 | 16.47 | 99337手 | 16412万 | -0.08 | -0.48% |
| 2023-07-14 | 16.34 | 16.66 | 16.33 | 16.55 | 124206手 | 20489万 | 0.32 | 1.97% |
| 2023-07-07 | 16.33 | 16.48 | 16.05 | 16.23 | 129700手 | 21125万 | -0.03 | -0.18% |
| 2023-06-30 | 16.29 | 16.37 | 16.01 | 16.26 | 135454手 | 21993万 | -0.03 | -0.18% |
| 2023-06-21 | 16.85 | 16.89 | 16.29 | 16.29 | 88146手 | 14592万 | -0.56 | -3.32% |
| 2023-06-16 | 16.83 | 16.91 | 16.79 | 16.85 | 21680手 | 3651万 | -4.10 | -19.57% |
| 2022-06-23 | 20.31 | 21.35 | 19.85 | 20.95 | 406058手 | 83125万 | 0.55 | 2.70% |
| 2022-06-17 | 19.70 | 23.63 | 19.08 | 20.40 | 1060320手 | 228785万 | 0.42 | 2.10% |
| 2022-06-10 | 19.40 | 20.30 | 19.33 | 19.98 | 319187手 | 62941万 | 0.51 | 2.62% |
| 2022-06-02 | 18.72 | 19.68 | 18.59 | 19.47 | 192720手 | 36813万 | 0.82 | 4.40% |
| 2022-05-27 | 18.61 | 19.19 | 18.00 | 18.65 | 238131手 | 44302万 | -0.09 | -0.48% |
| 2022-05-20 | 18.72 | 18.91 | 18.13 | 18.74 | 196889手 | 36468万 | 0.15 | 0.81% |
| 2022-05-13 | 18.08 | 19.04 | 18.05 | 18.59 | 249805手 | 46428万 | 0.50 | 2.76% |
| 2022-05-06 | 18.04 | 18.54 | 17.84 | 18.09 | 96081手 | 17521万 | -0.09 | -0.49% |
| 2022-04-29 | 21.39 | 21.39 | 17.10 | 18.18 | 562429手 | 105602万 | -3.70 | -16.91% |
| 2022-04-22 | 21.20 | 22.62 | 20.68 | 21.88 | 410968手 | 88261万 | 0.52 | 2.43% |
| 2022-04-15 | 22.55 | 22.77 | 21.26 | 21.36 | 334020手 | 73095万 | -1.27 | -5.61% |
| 2022-04-08 | 23.26 | 23.60 | 22.35 | 22.63 | 214892手 | 49495万 | -0.81 | -3.46% |
| 2022-04-01 | 23.50 | 24.17 | 23.01 | 23.44 | 385020手 | 90467万 | -0.38 | -1.59% |
| 2022-03-25 | 25.10 | 25.77 | 23.80 | 23.82 | 637754手 | 158670万 | -0.97 | -3.91% |
| 2022-03-18 | 24.80 | 25.50 | 23.29 | 24.79 | 761474手 | 188403万 | -0.57 | -2.25% |
| 2022-03-11 | 24.25 | 27.39 | 24.02 | 25.36 | 1174345手 | 303595万 | 0.96 | 3.93% |
| 2022-03-04 | 26.15 | 26.35 | 24.38 | 24.40 | 487673手 | 123015万 | -1.81 | -6.91% |
| 2022-02-25 | 26.43 | 27.89 | 25.08 | 26.21 | 825518手 | 219833万 | -0.17 | -0.64% |
| 2022-02-18 | 26.30 | 27.36 | 25.95 | 26.38 | 609764手 | 162261万 | -0.47 | -1.75% |
| 2022-02-11 | 25.97 | 27.91 | 25.74 | 26.85 | 773770手 | 206448万 | 1.32 | 5.17% |
| 2022-01-28 | 27.78 | 28.14 | 25.45 | 25.53 | 803759手 | 215555万 | -2.65 | -9.40% |
| 2022-01-21 | 33.11 | 33.54 | 28.16 | 28.18 | 1764328手 | 551792万 | -6.25 | -18.15% |
| 2022-01-14 | 30.61 | 34.98 | 30.61 | 34.43 | 1741138手 | 562790万 | 3.16 | 10.11% |
| 2022-01-07 | 34.01 | 35.36 | 30.58 | 31.27 | 1662690手 | 542834万 | -6.25 | -16.66% |
| 2021-12-31 | 31.32 | 41.69 | 31.32 | 37.52 | 992424手 | 386186万 | 9.05 | 31.79% |
| 2021-12-24 | 21.56 | 28.47 | 21.56 | 28.47 | 49764手 | 13446万 | 7.91 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
