| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 31.30 | 31.85 | 30.86 | 30.86 | 49266手 | 15397万 | -0.51 | -1.63% |
| 2023-12-01 | 29.80 | 32.47 | 29.56 | 31.37 | 285437手 | 89047万 | 1.38 | 4.60% |
| 2023-11-24 | 34.07 | 34.07 | 29.77 | 29.99 | 454536手 | 145416万 | -4.20 | -12.28% |
| 2023-11-17 | 32.10 | 34.19 | 31.33 | 34.19 | 419965手 | 136117万 | 2.54 | 8.03% |
| 2023-11-10 | 31.37 | 32.70 | 31.10 | 31.65 | 438620手 | 139804万 | 0.23 | 0.73% |
| 2023-11-03 | 27.30 | 31.78 | 27.00 | 31.42 | 390850手 | 116030万 | 3.67 | 13.22% |
| 2023-10-27 | 27.58 | 28.14 | 26.20 | 27.75 | 246081手 | 67085万 | -0.02 | -0.07% |
| 2023-10-20 | 30.22 | 30.40 | 27.45 | 27.77 | 343678手 | 99472万 | -2.46 | -8.14% |
| 2023-10-13 | 28.89 | 30.65 | 27.91 | 30.23 | 283048手 | 84015万 | 1.46 | 5.08% |
| 2023-09-28 | 29.70 | 29.92 | 28.24 | 28.77 | 136157手 | 39506万 | -0.86 | -2.90% |
| 2023-09-22 | 29.99 | 30.09 | 28.12 | 29.63 | 193142手 | 56389万 | -0.65 | -2.15% |
| 2023-09-15 | 30.60 | 31.55 | 29.42 | 30.28 | 220210手 | 67032万 | -0.32 | -1.05% |
| 2023-09-08 | 30.80 | 31.69 | 30.31 | 30.60 | 264281手 | 81908万 | -0.16 | -0.52% |
| 2023-09-01 | 30.00 | 31.56 | 27.76 | 30.76 | 372057手 | 110751万 | 2.15 | 7.51% |
| 2023-08-25 | 32.29 | 32.88 | 28.50 | 28.61 | 254722手 | 78608万 | -3.95 | -12.13% |
| 2023-08-18 | 32.91 | 33.47 | 31.14 | 32.56 | 193626手 | 62812万 | -0.43 | -1.30% |
| 2023-08-11 | 35.45 | 36.28 | 32.95 | 32.99 | 228415手 | 78676万 | -2.69 | -7.54% |
| 2023-08-04 | 37.44 | 37.79 | 34.81 | 35.68 | 236148手 | 84808万 | -1.63 | -4.37% |
| 2023-07-28 | 39.91 | 41.20 | 35.88 | 37.31 | 204400手 | 79038万 | -2.71 | -6.77% |
| 2023-07-21 | 43.89 | 45.77 | 39.98 | 40.02 | 242546手 | 104183万 | -5.18 | -11.46% |
| 2023-07-14 | 43.09 | 46.30 | 42.09 | 45.20 | 305200手 | 135915万 | 1.68 | 3.86% |
| 2023-07-07 | 40.69 | 44.39 | 39.30 | 43.52 | 290218手 | 122515万 | 2.83 | 6.96% |
| 2023-06-30 | 59.31 | 59.55 | 38.85 | 40.69 | 185515手 | 91558万 | -18.71 | -31.50% |
| 2023-06-21 | 62.60 | 65.49 | 59.39 | 59.40 | 155635手 | 97644万 | -3.11 | -4.97% |
| 2023-06-16 | 62.53 | 63.90 | 62.21 | 62.51 | 42000手 | 26392万 | 22.46 | 56.08% |
| 2022-06-23 | 38.50 | 40.50 | 36.63 | 40.05 | 122072手 | 47032万 | 1.35 | 3.49% |
| 2022-06-17 | 37.80 | 42.19 | 37.40 | 38.70 | 223335手 | 88534万 | 1.17 | 3.12% |
| 2022-06-10 | 36.00 | 38.70 | 35.00 | 37.53 | 193522手 | 71732万 | 2.26 | 6.41% |
| 2022-06-02 | 30.50 | 35.28 | 30.12 | 35.27 | 113657手 | 37332万 | 4.81 | 15.79% |
| 2022-05-27 | 32.45 | 34.18 | 29.93 | 30.46 | 110563手 | 35138万 | -1.64 | -5.11% |
| 2022-05-20 | 32.48 | 32.76 | 31.00 | 32.10 | 82949手 | 26670万 | 0.14 | 0.44% |
| 2022-05-13 | 29.70 | 32.65 | 29.11 | 31.96 | 131342手 | 41210万 | 2.11 | 7.07% |
| 2022-05-06 | 30.46 | 30.88 | 28.83 | 29.85 | 51465手 | 15496万 | 0.00 | 0.00% |
| 2022-04-29 | 33.40 | 34.48 | 26.90 | 29.85 | 227261手 | 68026万 | -4.27 | -12.52% |
| 2022-04-22 | 38.97 | 39.98 | 33.50 | 34.12 | 269850手 | 101867万 | -4.97 | -12.71% |
| 2022-04-15 | 36.07 | 39.65 | 35.26 | 39.09 | 264042手 | 98638万 | 3.02 | 8.37% |
| 2022-04-08 | 34.65 | 38.90 | 33.10 | 36.07 | 105287手 | 37092万 | 1.14 | 3.26% |
| 2022-04-01 | 33.70 | 36.18 | 32.98 | 34.93 | 139339手 | 48553万 | 1.00 | 2.95% |
| 2022-03-25 | 35.30 | 36.66 | 33.85 | 33.93 | 115267手 | 40605万 | -1.43 | -4.04% |
| 2022-03-18 | 36.68 | 37.86 | 33.73 | 35.36 | 156968手 | 56633万 | -1.90 | -5.10% |
| 2022-03-11 | 38.98 | 39.40 | 35.90 | 37.26 | 168645手 | 63692万 | -2.22 | -5.62% |
| 2022-03-04 | 40.48 | 41.44 | 38.60 | 39.48 | 165894手 | 65876万 | -1.02 | -2.52% |
| 2022-02-25 | 38.46 | 42.80 | 37.66 | 40.50 | 267661手 | 108309万 | 2.08 | 5.41% |
| 2022-02-18 | 38.51 | 40.52 | 37.74 | 38.42 | 200401手 | 78612万 | -0.95 | -2.41% |
| 2022-02-11 | 37.97 | 39.54 | 35.85 | 39.37 | 170385手 | 64222万 | 2.27 | 6.12% |
| 2022-01-28 | 41.96 | 43.33 | 36.96 | 37.10 | 218527手 | 86872万 | -4.96 | -11.79% |
| 2022-01-21 | 44.90 | 51.00 | 42.00 | 42.06 | 473283手 | 219899万 | -4.35 | -9.37% |
| 2022-01-14 | 46.00 | 49.98 | 42.52 | 46.41 | 748279手 | 345605万 | -0.80 | -1.70% |
| 2022-01-07 | 44.00 | 53.50 | 41.00 | 47.21 | 657439手 | 304572万 | 4.74 | 11.29% |
2319.12 (1.00%)
19664.10 -1.06%
