| 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 | 22.67 | 22.75 | 21.50 | 22.41 | 472283手 | 105019万 | -0.29 | -1.28% |
| 2023-12-01 | 24.60 | 24.65 | 22.54 | 22.70 | 419563手 | 98891万 | -2.02 | -8.17% |
| 2023-11-24 | 26.02 | 26.36 | 24.58 | 24.72 | 326507手 | 82888万 | -1.26 | -4.85% |
| 2023-11-17 | 26.42 | 27.58 | 25.85 | 25.98 | 453869手 | 120863万 | -0.18 | -0.69% |
| 2023-11-10 | 25.29 | 27.46 | 25.25 | 26.16 | 691814手 | 181497万 | 1.04 | 4.14% |
| 2023-11-03 | 25.21 | 26.06 | 24.73 | 25.12 | 461860手 | 116958万 | -0.08 | -0.32% |
| 2023-10-27 | 27.03 | 27.06 | 23.54 | 25.20 | 682447手 | 170362万 | -1.96 | -7.22% |
| 2023-10-20 | 27.40 | 27.78 | 25.37 | 27.16 | 635355手 | 167948万 | -0.52 | -1.88% |
| 2023-10-13 | 28.56 | 28.95 | 27.30 | 27.68 | 385908手 | 108318万 | -0.88 | -3.08% |
| 2023-09-28 | 27.35 | 28.97 | 26.80 | 28.56 | 360867手 | 101218万 | 1.12 | 4.08% |
| 2023-09-22 | 28.30 | 29.07 | 27.03 | 27.44 | 372244手 | 103392万 | -0.80 | -2.83% |
| 2023-09-15 | 28.88 | 29.55 | 28.13 | 28.24 | 304565手 | 87809万 | -0.90 | -3.09% |
| 2023-09-08 | 30.72 | 31.00 | 28.90 | 29.14 | 342657手 | 102870万 | -1.44 | -4.71% |
| 2023-09-01 | 32.74 | 32.74 | 30.42 | 30.58 | 615390手 | 193885万 | 0.82 | 2.75% |
| 2023-08-25 | 30.10 | 30.70 | 28.05 | 29.76 | 525000手 | 153191万 | -0.64 | -2.10% |
| 2023-08-18 | 33.30 | 33.48 | 30.28 | 30.40 | 478177手 | 149909万 | -3.36 | -9.95% |
| 2023-08-11 | 36.00 | 36.80 | 33.73 | 33.76 | 338415手 | 118611万 | -2.28 | -6.33% |
| 2023-08-04 | 33.80 | 36.33 | 33.71 | 36.04 | 611306手 | 214145万 | 2.24 | 6.63% |
| 2023-07-28 | 32.83 | 35.48 | 32.21 | 33.80 | 622079手 | 211353万 | 0.92 | 2.80% |
| 2023-07-21 | 34.05 | 35.10 | 32.77 | 32.88 | 334158手 | 113521万 | -1.72 | -4.97% |
| 2023-07-14 | 35.80 | 37.25 | 34.45 | 34.60 | 687166手 | 244569万 | -0.59 | -1.68% |
| 2023-07-07 | 37.56 | 38.20 | 35.15 | 35.19 | 605746手 | 219969万 | -2.00 | -5.38% |
| 2023-06-30 | 32.80 | 39.83 | 32.15 | 37.19 | 1457727手 | 530175万 | 4.41 | 13.45% |
| 2023-06-21 | 33.47 | 34.17 | 32.60 | 32.78 | 478117手 | 159870万 | -0.57 | -1.71% |
| 2023-06-16 | 33.00 | 34.30 | 32.78 | 33.35 | 316806手 | 105595万 | -40.70 | -54.96% |
| 2022-06-23 | 76.62 | 78.98 | 72.71 | 74.05 | 363272手 | 272865万 | -2.54 | -3.32% |
| 2022-06-17 | 75.60 | 77.18 | 69.40 | 76.59 | 504228手 | 368880万 | 0.25 | 0.33% |
| 2022-06-10 | 77.05 | 84.25 | 74.35 | 76.34 | 424724手 | 335659万 | -1.41 | -1.81% |
| 2022-06-02 | 77.66 | 81.00 | 76.22 | 77.75 | 239716手 | 186738万 | -0.75 | -0.95% |
| 2022-05-27 | 112.33 | 114.71 | 76.91 | 78.50 | 196082手 | 175326万 | -34.12 | -30.30% |
| 2022-05-20 | 102.76 | 117.14 | 99.03 | 112.62 | 249991手 | 269649万 | 9.57 | 9.29% |
| 2022-05-13 | 93.96 | 107.95 | 92.29 | 103.05 | 321306手 | 327432万 | 8.75 | 9.28% |
| 2022-05-06 | 88.88 | 98.00 | 88.30 | 94.30 | 192482手 | 182582万 | 1.56 | 1.68% |
| 2022-04-29 | 83.17 | 94.29 | 81.22 | 92.74 | 417410手 | 366311万 | 6.12 | 7.07% |
| 2022-04-22 | 96.85 | 106.84 | 85.95 | 86.62 | 346034手 | 328407万 | -11.31 | -11.55% |
| 2022-04-15 | 104.65 | 104.80 | 90.60 | 97.93 | 341256手 | 330095万 | -7.46 | -7.08% |
| 2022-04-08 | 113.59 | 115.00 | 104.88 | 105.39 | 126458手 | 136928万 | -9.56 | -8.32% |
| 2022-04-01 | 111.00 | 120.22 | 110.22 | 114.95 | 206085手 | 239034万 | 2.75 | 2.45% |
| 2022-03-25 | 122.60 | 124.26 | 111.12 | 112.20 | 299214手 | 348195万 | -12.50 | -10.02% |
| 2022-03-18 | 118.00 | 131.00 | 115.00 | 124.70 | 332965手 | 407879万 | 5.06 | 4.23% |
| 2022-03-11 | 113.80 | 121.18 | 107.88 | 119.64 | 333379手 | 386122万 | 4.41 | 3.83% |
| 2022-03-04 | 116.00 | 125.08 | 113.66 | 115.23 | 210485手 | 247877万 | -1.07 | -0.92% |
| 2022-02-25 | 105.62 | 119.39 | 101.80 | 116.30 | 250710手 | 279161万 | 10.68 | 10.11% |
| 2022-02-18 | 97.38 | 109.60 | 97.11 | 105.62 | 299851手 | 313132万 | 6.28 | 6.32% |
| 2022-02-11 | 117.26 | 119.79 | 97.50 | 99.34 | 370501手 | 390147万 | -14.66 | -12.86% |
| 2022-01-28 | 116.60 | 124.48 | 111.30 | 114.00 | 293108手 | 350066万 | -2.70 | -2.31% |
| 2022-01-21 | 117.00 | 122.50 | 112.89 | 116.70 | 291395手 | 342590万 | 2.70 | 2.37% |
| 2022-01-14 | 106.70 | 114.78 | 102.36 | 114.00 | 398807手 | 430482万 | 5.90 | 5.46% |
| 2022-01-07 | 130.30 | 130.30 | 105.39 | 108.10 | 386569手 | 440407万 | -22.45 | -17.20% |
| 2021-12-31 | 110.33 | 133.80 | 108.11 | 130.55 | 401012手 | 484381万 | 18.75 | 16.77% |
| 2021-12-24 | 125.00 | 127.53 | 110.42 | 111.80 | 313397手 | 364872万 | -15.20 | -11.97% |
| 2021-12-17 | 136.23 | 137.95 | 126.89 | 127.00 | 198008手 | 262876万 | -9.30 | -6.82% |
| 2021-12-10 | 123.05 | 137.00 | 120.02 | 136.30 | 318790手 | 406910万 | 13.72 | 11.19% |
| 2021-12-03 | 120.60 | 127.40 | 119.05 | 122.58 | 270850手 | 335352万 | 0.98 | 0.81% |
| 2021-11-26 | 130.84 | 136.38 | 116.88 | 121.60 | 428127手 | 535794万 | -9.18 | -7.02% |
| 2021-11-19 | 138.02 | 138.68 | 125.06 | 130.78 | 244443手 | 315709万 | -7.01 | -5.09% |
| 2021-11-12 | 124.94 | 138.35 | 122.80 | 137.79 | 256355手 | 338851万 | 12.85 | 10.29% |
| 2021-11-05 | 144.00 | 145.90 | 121.85 | 124.94 | 473266手 | 621714万 | -18.36 | -12.81% |
| 2021-10-29 | 135.02 | 148.54 | 130.11 | 143.30 | 422747手 | 592474万 | 8.27 | 6.12% |
| 2021-10-22 | 139.80 | 145.58 | 132.36 | 135.03 | 342721手 | 480265万 | -4.27 | -3.06% |
| 2021-10-15 | 127.76 | 141.78 | 120.60 | 139.30 | 337136手 | 442868万 | 12.80 | 10.12% |
| 2021-10-08 | 130.00 | 131.00 | 123.02 | 126.50 | 83037手 | 105052万 | -0.30 | -0.24% |
| 2021-09-30 | 120.00 | 130.98 | 119.01 | 126.80 | 329380手 | 411279万 | 5.50 | 4.53% |
| 2021-09-24 | 128.59 | 132.00 | 115.29 | 121.30 | 352363手 | 428642万 | -11.43 | -8.61% |
| 2021-09-17 | 144.00 | 152.88 | 124.00 | 132.73 | 447490手 | 616783万 | -11.47 | -7.95% |
| 2021-09-10 | 139.49 | 148.62 | 127.00 | 144.20 | 462029手 | 634462万 | 2.20 | 1.55% |
| 2021-09-03 | 155.00 | 167.08 | 139.00 | 142.00 | 539019手 | 816803万 | -9.89 | -6.51% |
| 2021-08-27 | 131.50 | 165.70 | 126.38 | 151.89 | 457502手 | 664683万 | 22.97 | 17.82% |
| 2021-08-20 | 128.00 | 133.76 | 118.00 | 128.92 | 443783手 | 564859万 | -2.86 | -2.17% |
| 2021-08-13 | 138.00 | 152.20 | 127.07 | 131.78 | 419066手 | 567534万 | -7.02 | -5.06% |
| 2021-08-06 | 134.03 | 145.87 | 114.06 | 138.80 | 554222手 | 712071万 | 4.75 | 3.54% |
| 2021-07-30 | 124.50 | 134.05 | 100.58 | 134.05 | 478120手 | 573290万 | 5.98 | 4.67% |
| 2021-07-23 | 112.44 | 129.76 | 107.00 | 128.07 | 365706手 | 430876万 | 17.77 | 16.11% |
| 2021-07-16 | 113.10 | 117.78 | 104.38 | 110.30 | 497037手 | 549527万 | -2.50 | -2.22% |
| 2021-07-09 | 100.00 | 116.68 | 98.21 | 112.80 | 533989手 | 572792万 | 13.80 | 13.94% |
| 2021-07-02 | 99.79 | 108.80 | 97.00 | 99.00 | 456490手 | 467150万 | -0.78 | -0.78% |
| 2021-06-25 | 93.30 | 106.80 | 92.01 | 99.78 | 462565手 | 466745万 | 5.72 | 6.08% |
| 2021-06-18 | 92.82 | 95.85 | 88.44 | 94.06 | 431811手 | 397431万 | 1.27 | 1.37% |
| 2021-06-11 | 70.78 | 92.79 | 68.02 | 92.79 | 568861手 | 462760万 | 22.44 | 31.90% |
| 2021-06-04 | 79.76 | 82.49 | 69.75 | 70.35 | 405342手 | 308791万 | -8.64 | -10.94% |
| 2021-05-28 | 78.13 | 81.00 | 73.68 | 78.99 | 308000手 | 235311万 | -15.31 | -16.23% |
| 2021-05-21 | 86.79 | 94.62 | 86.12 | 94.30 | 183916手 | 167129万 | 7.18 | 8.24% |
| 2021-05-14 | 83.98 | 89.72 | 82.65 | 87.12 | 183921手 | 158347万 | 3.62 | 4.33% |
| 2021-05-07 | 91.00 | 92.17 | 82.58 | 83.50 | 146868手 | 128195万 | -7.96 | -8.70% |
| 2021-04-30 | 86.42 | 93.08 | 84.68 | 91.46 | 236676手 | 209478万 | 4.46 | 5.13% |
| 2021-04-23 | 78.88 | 87.99 | 77.26 | 87.00 | 317866手 | 267680万 | 8.20 | 10.41% |
| 2021-04-16 | 82.82 | 82.82 | 76.60 | 78.80 | 199635手 | 157719万 | -3.73 | -4.52% |
| 2021-04-09 | 87.50 | 91.08 | 82.22 | 82.53 | 201392手 | 171955万 | -5.67 | -6.43% |
| 2021-04-02 | 80.62 | 92.48 | 79.05 | 88.20 | 290153手 | 246007万 | 9.28 | 11.76% |
| 2021-03-26 | 75.65 | 81.75 | 73.55 | 78.92 | 269620手 | 209620万 | 4.12 | 5.51% |
| 2021-03-19 | 78.13 | 81.45 | 74.10 | 74.80 | 218696手 | 167149万 | -3.50 | -4.47% |
| 2021-03-12 | 86.00 | 86.00 | 75.30 | 78.30 | 277353手 | 219120万 | -5.40 | -6.45% |
| 2021-03-05 | 91.00 | 94.78 | 81.57 | 83.70 | 309046手 | 272940万 | -6.45 | -7.16% |
| 2021-02-26 | 98.29 | 101.30 | 86.62 | 90.15 | 324451手 | 303924万 | -8.35 | -8.48% |
| 2021-02-19 | 107.37 | 108.00 | 95.00 | 98.50 | 134789手 | 135734万 | -7.49 | -7.07% |
| 2021-02-10 | 102.00 | 108.80 | 98.87 | 105.99 | 171169手 | 178307万 | 3.12 | 3.03% |
| 2021-02-05 | 102.15 | 107.77 | 99.18 | 102.87 | 292545手 | 302354万 | 3.26 | 3.27% |
| 2021-01-29 | 106.00 | 110.58 | 97.00 | 99.61 | 387576手 | 409417万 | -5.88 | -5.57% |
| 2021-01-22 | 84.00 | 107.23 | 81.51 | 105.49 | 327894手 | 309010万 | 21.03 | 24.90% |
| 2021-01-15 | 89.82 | 92.30 | 82.00 | 84.46 | 304837手 | 265747万 | -8.29 | -8.94% |
| 2021-01-08 | 85.40 | 98.90 | 85.40 | 92.75 | 302942手 | 278719万 | 7.35 | 8.61% |
| 2020-12-31 | 88.63 | 90.00 | 83.13 | 85.40 | 243033手 | 207340万 | -3.03 | -3.43% |
| 2020-12-25 | 81.88 | 91.50 | 81.51 | 88.43 | 310947手 | 269961万 | 7.98 | 9.92% |
| 2020-12-18 | 76.10 | 84.68 | 76.10 | 80.45 | 293793手 | 239056万 | 5.22 | 6.94% |
| 2020-12-11 | 70.30 | 77.36 | 70.10 | 75.23 | 231531手 | 171332万 | 5.09 | 7.26% |
2319.12 (1.00%)
19664.10 -1.06%
