| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 66.00 | 67.85 | 64.69 | 66.00 | 96597手 | 63982万 | -0.79 | -1.18% |
| 2023-11-24 | 68.03 | 69.60 | 65.02 | 66.79 | 93780手 | 62769万 | -1.27 | -1.87% |
| 2023-11-17 | 68.25 | 69.50 | 67.33 | 68.06 | 88048手 | 59999万 | -0.47 | -0.69% |
| 2023-11-10 | 65.08 | 69.43 | 63.29 | 68.53 | 142008手 | 94604万 | 3.45 | 5.30% |
| 2023-11-03 | 57.60 | 66.07 | 57.32 | 65.08 | 161711手 | 100871万 | 6.94 | 11.94% |
| 2023-10-27 | 59.00 | 59.14 | 52.80 | 58.14 | 102108手 | 57337万 | -0.77 | -1.31% |
| 2023-10-20 | 62.02 | 62.30 | 58.85 | 58.91 | 62317手 | 37500万 | -2.96 | -4.78% |
| 2023-10-13 | 62.13 | 63.00 | 60.30 | 61.87 | 82412手 | 50719万 | -0.49 | -0.79% |
| 2023-09-28 | 62.39 | 64.50 | 61.90 | 62.36 | 83316手 | 52881万 | -0.02 | -0.03% |
| 2023-09-22 | 59.69 | 63.90 | 59.41 | 62.38 | 162938手 | 101495万 | 2.56 | 4.28% |
| 2023-09-15 | 59.61 | 60.66 | 55.78 | 59.82 | 163840手 | 95460万 | -0.06 | -0.10% |
| 2023-09-08 | 59.42 | 60.29 | 57.01 | 59.88 | 110098手 | 64411万 | 0.33 | 0.55% |
| 2023-09-01 | 62.98 | 65.00 | 59.01 | 59.55 | 130381手 | 79634万 | -1.38 | -2.27% |
| 2023-08-25 | 62.83 | 64.11 | 60.41 | 60.93 | 64312手 | 39824万 | -2.16 | -3.42% |
| 2023-08-18 | 62.82 | 66.19 | 62.11 | 63.09 | 82245手 | 52779万 | -0.12 | -0.19% |
| 2023-08-11 | 68.87 | 68.87 | 63.09 | 63.21 | 159730手 | 104549万 | -5.20 | -7.60% |
| 2023-08-04 | 72.09 | 73.49 | 67.58 | 68.41 | 136983手 | 95620万 | -3.62 | -5.03% |
| 2023-07-28 | 70.89 | 72.87 | 70.20 | 72.03 | 89061手 | 63555万 | 0.78 | 1.09% |
| 2023-07-21 | 74.00 | 75.39 | 68.31 | 71.25 | 165614手 | 117722万 | -5.33 | -6.96% |
| 2023-07-14 | 74.51 | 78.60 | 73.70 | 76.58 | 101394手 | 77202万 | 2.59 | 3.50% |
| 2023-07-07 | 75.64 | 77.78 | 72.46 | 73.99 | 144659手 | 107374万 | -1.51 | -2.00% |
| 2023-06-30 | 73.70 | 77.01 | 73.00 | 75.50 | 112719手 | 84755万 | 1.80 | 2.44% |
| 2023-06-21 | 74.65 | 76.38 | 72.99 | 73.70 | 49497手 | 36974万 | -1.25 | -1.67% |
| 2023-06-16 | 74.00 | 75.18 | 73.31 | 74.95 | 23387手 | 17419万 | -1.05 | -1.38% |
| 2022-06-23 | 76.70 | 79.58 | 74.80 | 76.00 | 175391手 | 135194万 | -0.74 | -0.96% |
| 2022-06-17 | 74.77 | 77.70 | 72.33 | 76.74 | 209362手 | 157443万 | 1.64 | 2.18% |
| 2022-06-10 | 74.38 | 77.20 | 73.92 | 75.10 | 218458手 | 164377万 | 0.84 | 1.13% |
| 2022-06-02 | 76.56 | 77.60 | 74.00 | 74.26 | 234087手 | 176991万 | -3.74 | -4.79% |
| 2022-05-27 | 83.83 | 84.49 | 77.50 | 78.00 | 178655手 | 144145万 | -4.72 | -5.71% |
| 2022-05-20 | 85.00 | 87.00 | 78.99 | 82.72 | 236876手 | 194125万 | -2.90 | -3.39% |
| 2022-05-13 | 88.88 | 90.25 | 80.68 | 85.62 | 342959手 | 291425万 | -3.59 | -4.02% |
| 2022-05-06 | 82.98 | 93.53 | 80.27 | 89.21 | 300942手 | 264175万 | 7.88 | 9.69% |
| 2022-04-29 | 69.00 | 83.97 | 65.47 | 81.33 | 425346手 | 328160万 | 11.15 | 15.89% |
| 2022-04-22 | 72.80 | 78.63 | 69.29 | 70.18 | 157191手 | 116466万 | -3.11 | -4.24% |
| 2022-04-15 | 72.22 | 77.28 | 67.51 | 73.29 | 154132手 | 111688万 | 1.52 | 2.12% |
| 2022-04-08 | 73.27 | 74.37 | 70.01 | 71.77 | 92725手 | 66900万 | -1.13 | -1.55% |
| 2022-04-01 | 72.00 | 76.90 | 70.47 | 72.90 | 161490手 | 117770万 | 0.01 | 0.01% |
| 2022-03-25 | 75.75 | 77.48 | 72.30 | 72.89 | 163210手 | 122512万 | -2.67 | -3.53% |
| 2022-03-18 | 83.92 | 83.92 | 69.46 | 75.56 | 295258手 | 221328万 | -4.65 | -5.80% |
| 2022-03-11 | 79.21 | 80.42 | 69.07 | 80.21 | 302294手 | 226915万 | 1.22 | 1.54% |
| 2022-03-04 | 85.19 | 86.75 | 77.80 | 78.99 | 268499手 | 218597万 | -5.04 | -6.00% |
| 2022-02-25 | 80.49 | 85.87 | 77.02 | 84.03 | 221146手 | 180172万 | 4.33 | 5.43% |
| 2022-02-18 | 78.55 | 82.99 | 75.09 | 79.70 | 219618手 | 174896万 | 0.94 | 1.19% |
| 2022-02-11 | 79.25 | 80.99 | 75.53 | 78.76 | 160679手 | 125585万 | 1.04 | 1.34% |
| 2022-01-28 | 87.97 | 87.97 | 77.20 | 77.72 | 235536手 | 191817万 | -10.48 | -11.88% |
| 2022-01-21 | 83.79 | 91.95 | 81.25 | 88.20 | 344238手 | 301226万 | 4.46 | 5.33% |
| 2022-01-14 | 92.06 | 99.60 | 81.23 | 83.74 | 547770手 | 488584万 | -7.84 | -8.56% |
| 2022-01-07 | 111.26 | 111.26 | 91.30 | 91.58 | 206172手 | 201232万 | -19.79 | -17.77% |
| 2021-12-31 | 100.43 | 112.00 | 99.36 | 111.37 | 168385手 | 179793万 | 11.18 | 11.16% |
| 2021-12-24 | 103.10 | 105.30 | 97.71 | 100.19 | 120573手 | 122878万 | -2.78 | -2.70% |
| 2021-12-17 | 106.75 | 109.75 | 100.66 | 102.97 | 143718手 | 149845万 | -4.03 | -3.77% |
| 2021-12-10 | 100.90 | 107.20 | 97.50 | 107.00 | 164632手 | 170352万 | 3.65 | 3.53% |
| 2021-12-03 | 119.16 | 124.16 | 102.16 | 103.35 | 245085手 | 265854万 | -11.47 | -9.99% |
| 2021-11-26 | 107.26 | 116.48 | 106.66 | 114.82 | 208431手 | 231586万 | 5.57 | 5.10% |
| 2021-11-19 | 106.21 | 113.67 | 106.21 | 109.25 | 148583手 | 162932万 | 3.05 | 2.87% |
| 2021-11-12 | 114.37 | 114.37 | 105.70 | 106.20 | 122622手 | 133608万 | -8.24 | -7.20% |
| 2021-11-05 | 114.81 | 116.49 | 111.56 | 114.44 | 149410手 | 170249万 | -0.05 | -0.04% |
| 2021-10-29 | 98.29 | 115.00 | 97.02 | 114.49 | 346765手 | 379089万 | 17.04 | 17.49% |
| 2021-10-22 | 102.60 | 103.73 | 93.80 | 97.45 | 213456手 | 211238万 | -6.17 | -5.95% |
| 2021-10-15 | 104.48 | 107.23 | 101.12 | 103.62 | 154406手 | 160492万 | -1.12 | -1.07% |
| 2021-10-08 | 100.01 | 105.80 | 99.09 | 104.74 | 47141手 | 48813万 | 2.32 | 2.27% |
| 2021-09-30 | 101.02 | 105.90 | 99.51 | 102.42 | 195558手 | 201912万 | 1.35 | 1.34% |
| 2021-09-24 | 96.92 | 105.67 | 94.52 | 101.07 | 153063手 | 153139万 | 3.90 | 4.01% |
| 2021-09-17 | 102.95 | 103.67 | 90.90 | 97.17 | 337462手 | 324739万 | -3.93 | -3.89% |
| 2021-09-10 | 105.06 | 114.21 | 100.31 | 101.10 | 238881手 | 253765万 | -3.95 | -3.76% |
| 2021-09-03 | 113.00 | 113.36 | 100.30 | 105.05 | 300393手 | 316122万 | -6.95 | -6.21% |
| 2021-08-27 | 113.70 | 118.70 | 103.80 | 112.00 | 376448手 | 418774万 | -2.53 | -2.21% |
| 2021-08-20 | 134.69 | 137.49 | 114.53 | 114.53 | 229075手 | 289062万 | -20.00 | -14.87% |
| 2021-08-13 | 135.62 | 139.31 | 133.51 | 134.53 | 117567手 | 159861万 | 0.02 | 0.01% |
| 2021-08-06 | 137.00 | 151.31 | 133.20 | 134.51 | 313147手 | 443698万 | 1.94 | 1.46% |
| 2021-07-30 | 135.00 | 135.96 | 117.22 | 132.57 | 259069手 | 331959万 | -2.43 | -1.80% |
| 2021-07-23 | 129.29 | 140.80 | 127.10 | 135.00 | 220185手 | 297835万 | 7.00 | 5.47% |
| 2021-07-16 | 135.42 | 137.50 | 127.09 | 128.00 | 163650手 | 215439万 | -7.41 | -5.47% |
| 2021-07-09 | 141.11 | 145.73 | 131.24 | 135.41 | 188099手 | 258098万 | -6.64 | -4.67% |
| 2021-07-02 | 147.05 | 160.19 | 140.93 | 142.05 | 206098手 | 313550万 | -5.03 | -3.42% |
| 2021-06-25 | 143.00 | 149.43 | 133.34 | 147.08 | 278105手 | 396283万 | 3.95 | 2.76% |
| 2021-06-18 | 144.27 | 146.38 | 137.73 | 143.13 | 141715手 | 201026万 | -1.14 | -0.79% |
| 2021-06-11 | 149.66 | 149.79 | 136.06 | 144.27 | 191434手 | 274598万 | -0.28 | -0.19% |
| 2021-06-04 | 150.48 | 157.89 | 143.50 | 144.55 | 192372手 | 286395万 | -1.21 | -0.83% |
| 2021-05-28 | 147.20 | 152.00 | 141.70 | 145.76 | 170667手 | 251302万 | -1.44 | -0.98% |
| 2021-05-21 | 142.00 | 148.50 | 140.02 | 147.20 | 147766手 | 213593万 | 7.20 | 5.14% |
| 2021-05-14 | 133.00 | 141.06 | 129.84 | 140.00 | 154329手 | 208796万 | 6.88 | 5.17% |
| 2021-05-07 | 144.27 | 144.30 | 133.00 | 133.12 | 92477手 | 128079万 | -11.15 | -7.73% |
| 2021-04-30 | 136.89 | 147.99 | 134.01 | 144.27 | 253722手 | 359273万 | 8.03 | 5.89% |
| 2021-04-23 | 129.03 | 140.72 | 128.91 | 136.24 | 250701手 | 339685万 | 5.20 | 3.97% |
| 2021-04-16 | 128.17 | 135.40 | 125.29 | 131.04 | 146735手 | 191880万 | 1.74 | 1.35% |
| 2021-04-09 | 135.53 | 135.53 | 123.01 | 129.30 | 131468手 | 168146万 | -6.07 | -4.48% |
| 2021-04-02 | 128.45 | 137.25 | 124.02 | 135.37 | 168488手 | 218578万 | 8.16 | 6.42% |
| 2021-03-26 | 119.53 | 128.00 | 117.50 | 127.21 | 165182手 | 203093万 | 9.21 | 7.80% |
| 2021-03-19 | 120.86 | 122.89 | 111.50 | 118.00 | 207453手 | 244116万 | -2.88 | -2.38% |
| 2021-03-12 | 127.50 | 129.10 | 114.00 | 120.88 | 282579手 | 343704万 | -6.19 | -4.87% |
| 2021-03-05 | 138.40 | 142.00 | 119.99 | 127.07 | 320577手 | 421482万 | -9.85 | -7.19% |
| 2021-02-26 | 142.99 | 149.62 | 131.48 | 136.92 | 327406手 | 461483万 | -4.78 | -3.37% |
| 2021-02-19 | 164.23 | 165.87 | 138.35 | 141.70 | 249558手 | 364343万 | -24.65 | -14.82% |
| 2021-02-10 | 164.10 | 169.88 | 154.51 | 166.35 | 188181手 | 307021万 | 0.47 | 0.28% |
| 2021-02-05 | 158.97 | 169.50 | 153.01 | 165.88 | 361063手 | 583399万 | 9.41 | 6.01% |
| 2021-01-29 | 176.00 | 178.88 | 153.01 | 156.47 | 477295手 | 804003万 | -11.96 | -7.10% |
| 2021-01-22 | 139.86 | 168.43 | 131.27 | 168.43 | 367239手 | 543739万 | 28.57 | 20.43% |
| 2021-01-15 | 145.00 | 151.35 | 136.58 | 139.86 | 299255手 | 428305万 | -4.15 | -2.88% |
| 2021-01-08 | 128.75 | 146.73 | 126.94 | 144.01 | 325000手 | 443571万 | 15.89 | 12.40% |
| 2020-12-31 | 118.55 | 129.70 | 114.80 | 128.12 | 202351手 | 249038万 | 8.10 | 6.75% |
| 2020-12-25 | 107.72 | 120.76 | 105.23 | 120.02 | 263871手 | 297809万 | 12.65 | 11.78% |
| 2020-12-18 | 99.78 | 111.02 | 99.00 | 107.37 | 262402手 | 278462万 | 7.87 | 7.91% |
| 2020-12-11 | 94.90 | 100.99 | 93.80 | 99.50 | 239430手 | 235725万 | 4.60 | 4.85% |
| 2020-12-04 | 87.15 | 95.50 | 84.29 | 94.90 | 171650手 | 155378万 | 7.78 | 8.93% |
2319.12 (1.00%)
19664.10 -1.06%
