| 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 | 18.24 | 19.21 | 17.81 | 19.15 | 169898手 | 31471万 | 1.03 | 5.68% |
| 2023-09-22 | 18.72 | 18.95 | 17.80 | 18.12 | 182155手 | 33273万 | -0.46 | -2.48% |
| 2023-09-15 | 17.17 | 18.73 | 17.15 | 18.58 | 278458手 | 50666万 | 1.37 | 7.96% |
| 2023-09-08 | 16.86 | 17.35 | 16.80 | 17.21 | 130897手 | 22391万 | 0.42 | 2.50% |
| 2023-09-01 | 16.09 | 17.04 | 15.56 | 16.79 | 155623手 | 25716万 | 1.34 | 8.67% |
| 2023-08-25 | 16.12 | 16.26 | 15.31 | 15.45 | 122956手 | 19326万 | -0.74 | -4.57% |
| 2023-08-18 | 16.42 | 16.79 | 15.99 | 16.19 | 99384手 | 16201万 | -0.23 | -1.40% |
| 2023-08-11 | 16.10 | 16.63 | 15.80 | 16.42 | 153640手 | 24881万 | 0.06 | 0.37% |
| 2023-08-04 | 18.19 | 18.30 | 16.28 | 16.36 | 223971手 | 37848万 | -1.83 | -10.06% |
| 2023-07-28 | 17.68 | 18.83 | 17.68 | 18.19 | 123428手 | 22694万 | 0.36 | 2.02% |
| 2023-07-21 | 18.57 | 18.61 | 17.34 | 17.83 | 147774手 | 26315万 | -0.70 | -3.78% |
| 2023-07-14 | 19.77 | 20.18 | 18.39 | 18.53 | 188726手 | 36622万 | -1.16 | -5.89% |
| 2023-07-07 | 18.45 | 20.11 | 18.08 | 19.69 | 196837手 | 37928万 | 1.24 | 6.72% |
| 2023-06-30 | 18.28 | 19.28 | 17.79 | 18.45 | 128704手 | 23868万 | 0.23 | 1.26% |
| 2023-06-21 | 18.86 | 19.06 | 17.58 | 18.22 | 80827手 | 14939万 | -0.72 | -3.80% |
| 2023-06-16 | 19.16 | 19.23 | 18.66 | 18.94 | 32064手 | 6084万 | -1.54 | -7.52% |
| 2022-06-23 | 21.01 | 21.56 | 20.20 | 20.48 | 199309手 | 41656万 | -0.40 | -1.92% |
| 2022-06-17 | 20.61 | 21.22 | 20.07 | 20.88 | 239503手 | 49675万 | 0.22 | 1.06% |
| 2022-06-10 | 21.81 | 22.80 | 20.03 | 20.66 | 376218手 | 81394万 | -1.23 | -5.62% |
| 2022-06-02 | 29.79 | 30.39 | 20.50 | 21.89 | 148645手 | 39779万 | -7.74 | -26.12% |
| 2022-05-27 | 30.88 | 31.47 | 28.88 | 29.63 | 179571手 | 53955万 | -0.91 | -2.98% |
| 2022-05-20 | 36.14 | 36.55 | 29.21 | 30.54 | 252690手 | 78974万 | -5.06 | -14.21% |
| 2022-05-13 | 36.00 | 37.50 | 33.50 | 35.60 | 104761手 | 37619万 | -0.63 | -1.74% |
| 2022-05-06 | 33.50 | 37.56 | 32.02 | 36.23 | 84213手 | 29967万 | 3.03 | 9.13% |
| 2022-04-29 | 32.90 | 33.36 | 28.68 | 33.20 | 125400手 | 38726万 | 0.49 | 1.50% |
| 2022-04-22 | 39.00 | 41.95 | 31.88 | 32.71 | 125163手 | 46083万 | -8.25 | -20.14% |
| 2022-04-15 | 37.74 | 45.60 | 36.76 | 40.96 | 144590手 | 59052万 | 3.23 | 8.56% |
| 2022-04-08 | 41.80 | 42.20 | 36.73 | 37.73 | 57734手 | 22651万 | -3.30 | -8.04% |
| 2022-04-01 | 41.04 | 44.29 | 40.00 | 41.03 | 124141手 | 52035万 | 0.00 | 0.00% |
| 2022-03-25 | 45.99 | 47.20 | 40.78 | 41.03 | 177998手 | 77333万 | -4.85 | -10.57% |
| 2022-03-18 | 52.00 | 52.00 | 41.53 | 45.88 | 347178手 | 161837万 | -6.03 | -11.62% |
| 2022-03-11 | 43.20 | 51.91 | 38.40 | 51.91 | 304793手 | 135249万 | 8.04 | 18.33% |
| 2022-03-04 | 43.36 | 46.68 | 40.05 | 43.87 | 204587手 | 88028万 | 1.64 | 3.88% |
| 2022-02-25 | 45.00 | 45.82 | 38.08 | 42.23 | 201801手 | 83752万 | -0.77 | -1.79% |
| 2022-02-18 | 46.07 | 46.46 | 37.00 | 43.00 | 302980手 | 126583万 | -0.43 | -0.99% |
| 2022-02-11 | 33.00 | 46.40 | 33.00 | 43.43 | 244708手 | 96599万 | 11.93 | 37.87% |
| 2022-01-28 | 33.82 | 34.98 | 31.24 | 31.50 | 108261手 | 35809万 | -3.10 | -8.96% |
| 2022-01-21 | 48.03 | 48.20 | 34.18 | 34.60 | 361484手 | 146441万 | -15.15 | -30.45% |
| 2022-01-14 | 35.81 | 52.39 | 34.90 | 49.75 | 522980手 | 238646万 | 14.99 | 43.12% |
| 2022-01-07 | 33.45 | 35.78 | 32.38 | 34.76 | 116718手 | 39584万 | 0.21 | 0.61% |
| 2021-12-31 | 31.87 | 38.80 | 31.56 | 34.55 | 253852手 | 89559万 | 2.34 | 7.26% |
| 2021-12-24 | 34.80 | 40.00 | 30.99 | 32.21 | 342916手 | 118959万 | 3.21 | 11.07% |
| 2021-12-17 | 29.24 | 30.28 | 29.00 | 29.00 | 38314手 | 11338万 | -0.33 | -1.12% |
| 2021-12-10 | 29.46 | 30.21 | 28.17 | 29.33 | 54634手 | 15963万 | -0.47 | -1.58% |
| 2021-12-03 | 31.98 | 33.33 | 29.78 | 29.80 | 115631手 | 36704万 | -1.45 | -4.64% |
| 2021-11-26 | 27.70 | 33.75 | 27.26 | 31.25 | 128540手 | 39150万 | 3.75 | 13.64% |
| 2021-11-19 | 27.72 | 29.00 | 27.08 | 27.50 | 53476手 | 14956万 | -0.22 | -0.79% |
| 2021-11-12 | 26.53 | 27.88 | 25.65 | 27.72 | 35400手 | 9553万 | 1.19 | 4.49% |
| 2021-11-05 | 25.53 | 27.37 | 25.46 | 26.53 | 49339手 | 13073万 | 1.00 | 3.92% |
| 2021-10-29 | 28.90 | 28.96 | 24.91 | 25.53 | 31353手 | 8393万 | -3.06 | -10.70% |
| 2021-10-22 | 30.07 | 30.63 | 28.34 | 28.59 | 29343手 | 8679万 | -1.47 | -4.89% |
| 2021-10-15 | 29.50 | 31.93 | 29.36 | 30.06 | 53889手 | 16556万 | 0.68 | 2.31% |
| 2021-10-08 | 29.05 | 29.70 | 29.00 | 29.38 | 4575手 | 1345万 | 0.13 | 0.44% |
| 2021-09-30 | 29.45 | 30.05 | 28.92 | 29.25 | 20358手 | 5968万 | -0.28 | -0.95% |
| 2021-09-24 | 29.47 | 30.14 | 29.05 | 29.53 | 18656手 | 5526万 | -0.07 | -0.24% |
| 2021-09-17 | 30.29 | 30.63 | 28.50 | 29.60 | 53064手 | 15732万 | -0.19 | -0.64% |
| 2021-09-10 | 30.64 | 31.26 | 29.61 | 29.79 | 56359手 | 17113万 | -0.21 | -0.70% |
| 2021-09-03 | 34.02 | 34.02 | 29.20 | 30.00 | 76468手 | 23486万 | -4.38 | -12.74% |
| 2021-08-27 | 34.49 | 35.99 | 33.38 | 34.38 | 46956手 | 16362万 | -0.12 | -0.35% |
| 2021-08-20 | 39.65 | 40.95 | 34.39 | 34.50 | 75710手 | 28318万 | -4.75 | -12.10% |
| 2021-08-13 | 40.71 | 41.26 | 39.02 | 39.25 | 49262手 | 19730万 | -1.50 | -3.68% |
| 2021-08-06 | 44.60 | 47.20 | 40.02 | 40.75 | 125029手 | 54808万 | -2.51 | -5.80% |
| 2021-07-30 | 42.04 | 44.50 | 35.00 | 43.26 | 80410手 | 31732万 | 1.39 | 3.32% |
| 2021-07-23 | 41.24 | 44.99 | 39.00 | 41.87 | 67106手 | 28780万 | 0.62 | 1.50% |
| 2021-07-16 | 42.86 | 44.07 | 41.20 | 41.25 | 63727手 | 27158万 | -1.42 | -3.33% |
| 2021-07-09 | 45.40 | 45.59 | 39.58 | 42.67 | 119225手 | 49468万 | -1.73 | -3.90% |
| 2021-07-02 | 46.00 | 46.57 | 43.75 | 44.40 | 81211手 | 36401万 | -1.92 | -4.14% |
| 2021-06-25 | 46.00 | 49.49 | 44.80 | 46.32 | 124688手 | 58953万 | 0.70 | 1.53% |
| 2021-06-18 | 46.23 | 47.59 | 43.50 | 45.62 | 114454手 | 51951万 | -1.33 | -2.83% |
| 2021-06-11 | 62.02 | 63.50 | 45.00 | 46.95 | 209593手 | 111518万 | -13.85 | -22.78% |
| 2021-06-04 | 66.30 | 68.38 | 59.30 | 60.80 | 169302手 | 108060万 | -4.50 | -6.89% |
| 2021-05-28 | 66.20 | 70.88 | 63.78 | 65.30 | 196892手 | 132962万 | -1.39 | -2.08% |
| 2021-05-21 | 65.00 | 73.80 | 57.50 | 66.69 | 586292手 | 383155万 | 49.20 | 332.43% |
2319.12 (1.00%)
19664.10 -1.06%
