| 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 | 44.32 | 45.54 | 43.69 | 45.02 | 34323手 | 15311万 | 0.67 | 1.51% |
| 2023-09-22 | 44.88 | 47.65 | 43.15 | 44.35 | 60266手 | 26992万 | -1.20 | -2.63% |
| 2023-09-15 | 46.92 | 48.21 | 44.42 | 45.55 | 51398手 | 23848万 | -1.14 | -2.44% |
| 2023-09-08 | 46.86 | 48.40 | 46.25 | 46.69 | 55866手 | 26419万 | -0.03 | -0.06% |
| 2023-09-01 | 45.90 | 48.16 | 44.80 | 46.72 | 77457手 | 36176万 | 3.66 | 8.50% |
| 2023-08-25 | 48.37 | 49.16 | 42.82 | 43.06 | 58623手 | 26710万 | -5.44 | -11.22% |
| 2023-08-18 | 49.95 | 50.62 | 47.44 | 48.50 | 50932手 | 24918万 | -1.64 | -3.27% |
| 2023-08-11 | 52.46 | 52.70 | 50.08 | 50.14 | 33656手 | 17294万 | -2.32 | -4.42% |
| 2023-08-04 | 52.21 | 53.05 | 51.30 | 52.46 | 44386手 | 23138万 | 0.77 | 1.49% |
| 2023-07-28 | 52.15 | 52.72 | 50.00 | 51.69 | 50514手 | 26075万 | -0.56 | -1.07% |
| 2023-07-21 | 58.56 | 58.56 | 52.13 | 52.25 | 68396手 | 37370万 | -6.64 | -11.28% |
| 2023-07-14 | 63.70 | 64.16 | 58.56 | 58.89 | 107443手 | 66323万 | -4.54 | -7.16% |
| 2023-07-07 | 63.60 | 69.77 | 63.01 | 63.43 | 225135手 | 148705万 | -0.09 | -0.14% |
| 2023-06-30 | 60.06 | 64.86 | 59.36 | 63.52 | 64666手 | 40136万 | 3.26 | 5.41% |
| 2023-06-21 | 87.98 | 89.60 | 60.18 | 60.26 | 24651手 | 16945万 | -27.22 | -31.12% |
| 2023-06-16 | 88.54 | 89.20 | 86.75 | 87.48 | 5663手 | 4963万 | -149.32 | -63.06% |
| 2022-06-23 | 238.59 | 243.59 | 226.67 | 236.80 | 25601手 | 59732万 | -2.70 | -1.13% |
| 2022-06-17 | 221.98 | 243.00 | 216.00 | 239.50 | 43423手 | 101658万 | 17.50 | 7.88% |
| 2022-06-10 | 189.88 | 225.14 | 187.50 | 222.00 | 45536手 | 94267万 | 34.85 | 18.62% |
| 2022-06-02 | 165.96 | 187.80 | 162.11 | 187.15 | 15350手 | 26817万 | 21.15 | 12.74% |
| 2022-05-27 | 177.55 | 177.99 | 160.11 | 166.00 | 17222手 | 28979万 | -11.55 | -6.50% |
| 2022-05-20 | 161.09 | 179.88 | 154.22 | 177.55 | 24024手 | 40436万 | 17.10 | 10.66% |
| 2022-05-13 | 155.87 | 167.34 | 147.00 | 160.45 | 23451手 | 37142万 | 5.84 | 3.78% |
| 2022-05-06 | 156.02 | 159.00 | 150.10 | 154.61 | 9461手 | 14650万 | -3.39 | -2.15% |
| 2022-04-29 | 137.84 | 159.46 | 125.00 | 158.00 | 31249手 | 44585万 | 14.82 | 10.35% |
| 2022-04-22 | 164.55 | 169.01 | 143.17 | 143.18 | 19481手 | 30412万 | -21.16 | -12.88% |
| 2022-04-15 | 170.26 | 170.26 | 155.09 | 164.34 | 28920手 | 46584万 | -6.18 | -3.62% |
| 2022-04-08 | 184.86 | 186.24 | 169.33 | 170.52 | 12296手 | 21830万 | -13.94 | -7.56% |
| 2022-04-01 | 190.13 | 194.60 | 179.33 | 184.46 | 22496手 | 42108万 | -10.96 | -5.61% |
| 2022-03-25 | 188.20 | 209.00 | 187.60 | 195.42 | 29075手 | 58468万 | 7.92 | 4.22% |
| 2022-03-18 | 178.90 | 197.50 | 164.21 | 187.50 | 42697手 | 77489万 | 7.50 | 4.17% |
| 2022-03-11 | 200.96 | 204.08 | 165.17 | 180.00 | 41015手 | 74085万 | -21.19 | -10.53% |
| 2022-03-04 | 229.60 | 229.80 | 201.01 | 201.19 | 20205手 | 43159万 | -23.86 | -10.60% |
| 2022-02-25 | 213.66 | 232.96 | 204.00 | 225.05 | 25622手 | 55963万 | 11.17 | 5.22% |
| 2022-02-18 | 205.66 | 228.00 | 200.30 | 213.88 | 23501手 | 50649万 | 7.88 | 3.83% |
| 2022-02-11 | 243.50 | 249.72 | 204.54 | 206.00 | 30027手 | 66113万 | -28.50 | -12.15% |
| 2022-01-28 | 254.90 | 272.98 | 231.22 | 234.50 | 25418手 | 64731万 | -20.40 | -8.00% |
| 2022-01-21 | 278.02 | 296.00 | 253.51 | 254.90 | 22092手 | 60860万 | -28.90 | -10.18% |
| 2022-01-14 | 243.63 | 302.80 | 240.01 | 283.80 | 41217手 | 112463万 | 40.40 | 16.60% |
| 2022-01-07 | 293.00 | 293.00 | 238.35 | 243.40 | 33201手 | 85681万 | -49.60 | -16.93% |
| 2021-12-31 | 262.66 | 295.99 | 261.57 | 293.00 | 16258手 | 45337万 | 31.00 | 11.83% |
| 2021-12-24 | 278.39 | 284.00 | 256.00 | 262.00 | 19240手 | 52551万 | -15.36 | -5.54% |
| 2021-12-17 | 301.01 | 310.00 | 277.36 | 277.36 | 20304手 | 60330万 | -27.64 | -9.06% |
| 2021-12-10 | 302.83 | 326.88 | 285.52 | 305.00 | 41597手 | 126583万 | -0.87 | -0.28% |
| 2021-12-03 | 305.93 | 326.99 | 300.31 | 305.87 | 31009手 | 96818万 | -2.19 | -0.71% |
| 2021-11-26 | 302.00 | 336.00 | 297.91 | 308.06 | 56772手 | 177647万 | 24.96 | 8.82% |
| 2021-11-19 | 313.49 | 313.49 | 275.98 | 283.10 | 38593手 | 111095万 | -30.40 | -9.70% |
| 2021-11-12 | 284.50 | 321.96 | 282.50 | 313.50 | 33322手 | 102650万 | 28.89 | 10.15% |
| 2021-11-05 | 247.00 | 297.99 | 247.00 | 284.61 | 41839手 | 116127万 | 35.73 | 14.36% |
| 2021-10-29 | 245.00 | 275.58 | 238.00 | 248.88 | 46323手 | 118939万 | 13.88 | 5.91% |
| 2021-10-22 | 260.00 | 268.43 | 230.01 | 235.00 | 41821手 | 102661万 | -25.00 | -9.62% |
| 2021-10-15 | 238.00 | 262.48 | 232.03 | 260.00 | 30648手 | 74857万 | 22.00 | 9.24% |
| 2021-10-08 | 249.69 | 252.99 | 231.40 | 238.00 | 5860手 | 14046万 | -5.00 | -2.06% |
| 2021-09-30 | 261.29 | 265.55 | 237.14 | 243.00 | 23348手 | 57881万 | -17.46 | -6.70% |
| 2021-09-24 | 255.21 | 279.99 | 255.21 | 260.46 | 16861手 | 45303万 | -4.59 | -1.73% |
| 2021-09-17 | 290.00 | 324.00 | 255.00 | 265.05 | 48524手 | 140106万 | -24.61 | -8.50% |
| 2021-09-10 | 293.59 | 316.98 | 280.52 | 289.66 | 33483手 | 99933万 | -7.74 | -2.60% |
| 2021-09-03 | 341.69 | 353.99 | 287.03 | 297.40 | 39472手 | 124105万 | -51.60 | -14.79% |
| 2021-08-27 | 296.00 | 362.00 | 295.16 | 349.00 | 57769手 | 188974万 | 50.30 | 16.84% |
| 2021-08-20 | 326.00 | 329.70 | 265.00 | 298.70 | 64794手 | 188025万 | -33.79 | -10.16% |
| 2021-08-13 | 360.23 | 365.00 | 301.10 | 332.49 | 68955手 | 223655万 | -35.52 | -9.65% |
| 2021-08-06 | 320.00 | 381.97 | 299.61 | 368.01 | 61190手 | 201942万 | 48.01 | 15.00% |
| 2021-07-30 | 243.50 | 359.88 | 236.76 | 320.00 | 100344手 | 286243万 | 76.50 | 31.42% |
| 2021-07-23 | 224.46 | 256.00 | 215.51 | 243.50 | 101958手 | 240846万 | 20.50 | 9.19% |
| 2021-07-16 | 211.78 | 261.88 | 209.00 | 223.00 | 156355手 | 367367万 | 17.02 | 8.26% |
| 2021-07-09 | 169.00 | 217.98 | 165.18 | 205.98 | 245842手 | 465403万 | 40.83 | 24.72% |
| 2021-07-02 | 192.00 | 200.00 | 155.03 | 165.15 | 202229手 | 359239万 | 139.35 | 358.69% |
2319.12 (1.00%)
19664.10 -1.06%
