| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 17.30 | 17.82 | 17.17 | 17.48 | 746933手 | 130313万 | -0.01 | -0.06% |
| 2023-09-15 | 17.71 | 18.44 | 17.47 | 17.49 | 1030569手 | 184575万 | -0.17 | -0.96% |
| 2023-09-08 | 17.96 | 18.52 | 17.64 | 17.66 | 930462手 | 168816万 | -0.22 | -1.23% |
| 2023-09-01 | 18.50 | 18.70 | 17.50 | 17.88 | 1238628手 | 223445万 | 0.04 | 0.22% |
| 2023-08-25 | 18.00 | 18.49 | 17.30 | 17.84 | 1364037手 | 243304万 | -0.15 | -0.83% |
| 2023-08-18 | 19.10 | 19.10 | 17.98 | 17.99 | 940139手 | 174006万 | -1.17 | -6.11% |
| 2023-08-11 | 19.79 | 19.79 | 19.11 | 19.16 | 739421手 | 144376万 | -0.69 | -3.48% |
| 2023-08-04 | 20.03 | 20.26 | 19.68 | 19.85 | 1059937手 | 211434万 | -0.12 | -0.60% |
| 2023-07-28 | 19.51 | 20.19 | 19.04 | 19.97 | 1571003手 | 306774万 | 0.37 | 1.89% |
| 2023-07-21 | 19.27 | 20.44 | 19.09 | 19.60 | 1760969手 | 347102万 | 0.45 | 2.35% |
| 2023-07-14 | 18.99 | 19.49 | 18.90 | 19.15 | 894824手 | 171800万 | 0.18 | 0.95% |
| 2023-07-07 | 19.17 | 19.66 | 18.88 | 18.97 | 922964手 | 177644万 | -0.20 | -1.04% |
| 2023-06-30 | 18.79 | 19.47 | 18.70 | 19.17 | 867028手 | 165142万 | 0.29 | 1.54% |
| 2023-06-21 | 19.60 | 19.68 | 18.87 | 18.88 | 530920手 | 101922万 | -0.71 | -3.62% |
| 2023-06-16 | 19.56 | 19.64 | 19.46 | 19.59 | 169228手 | 33096万 | -9.74 | -33.21% |
| 2022-06-23 | 30.68 | 30.78 | 28.50 | 29.33 | 3015457手 | 888929万 | -0.98 | -3.23% |
| 2022-06-17 | 31.45 | 32.20 | 29.30 | 30.31 | 6116800手 | 1876765万 | -1.76 | -5.49% |
| 2022-06-10 | 30.50 | 32.97 | 30.48 | 32.07 | 6481503手 | 2070900万 | 1.65 | 5.42% |
| 2022-06-02 | 30.90 | 32.16 | 30.32 | 30.42 | 3040722手 | 947395万 | -0.48 | -1.55% |
| 2022-05-27 | 30.47 | 32.50 | 29.81 | 30.90 | 5496448手 | 1718667万 | 0.75 | 2.49% |
| 2022-05-20 | 28.19 | 30.55 | 27.88 | 30.15 | 3701868手 | 1077894万 | 2.26 | 8.10% |
| 2022-05-13 | 28.00 | 29.64 | 27.60 | 27.89 | 2511931手 | 713568万 | -0.26 | -0.92% |
| 2022-05-06 | 28.94 | 29.64 | 27.98 | 28.15 | 1091120手 | 314320万 | -0.78 | -2.70% |
| 2022-04-29 | 27.99 | 29.26 | 25.21 | 28.93 | 4188134手 | 1155522万 | 0.30 | 1.05% |
| 2022-04-22 | 28.20 | 31.12 | 27.57 | 28.63 | 4146044手 | 1213856万 | 0.05 | 0.17% |
| 2022-04-15 | 31.51 | 31.56 | 28.47 | 28.58 | 4417915手 | 1337810万 | -3.28 | -10.29% |
| 2022-04-08 | 30.02 | 32.60 | 29.04 | 31.86 | 3160372手 | 976263万 | 1.84 | 6.13% |
| 2022-04-01 | 31.28 | 32.26 | 29.51 | 30.02 | 3746215手 | 1164475万 | -1.61 | -5.09% |
| 2022-03-25 | 28.80 | 32.47 | 28.44 | 31.63 | 4453180手 | 1357687万 | 2.76 | 9.56% |
| 2022-03-18 | 30.03 | 30.80 | 27.70 | 28.87 | 4497484手 | 1319793万 | -1.13 | -3.77% |
| 2022-03-11 | 33.18 | 34.31 | 27.97 | 30.00 | 5056802手 | 1562730万 | -2.86 | -8.70% |
| 2022-03-04 | 34.89 | 35.80 | 32.55 | 32.86 | 5524540手 | 1879880万 | -1.60 | -4.64% |
| 2022-02-25 | 33.00 | 35.35 | 32.21 | 34.46 | 6422001手 | 2182422万 | 1.67 | 5.09% |
| 2022-02-18 | 29.70 | 33.81 | 29.19 | 32.79 | 4914028手 | 1563132万 | 2.80 | 9.34% |
| 2022-02-11 | 31.05 | 31.30 | 28.50 | 29.99 | 3489417手 | 1046259万 | -0.02 | -0.07% |
| 2022-01-28 | 27.26 | 31.00 | 27.03 | 30.01 | 4165047手 | 1239821万 | 2.73 | 10.01% |
| 2022-01-21 | 30.20 | 31.23 | 26.24 | 27.28 | 4203064手 | 1189348万 | -2.97 | -9.82% |
| 2022-01-14 | 32.10 | 32.98 | 29.54 | 30.25 | 2835947手 | 885254万 | -1.70 | -5.32% |
| 2022-01-07 | 35.71 | 35.90 | 31.93 | 31.95 | 3722295手 | 1252390万 | -3.44 | -9.72% |
| 2021-12-31 | 30.50 | 35.66 | 30.50 | 35.39 | 5788666手 | 1940269万 | 4.79 | 15.65% |
| 2021-12-24 | 31.85 | 33.88 | 30.60 | 30.60 | 4384128手 | 1408955万 | -1.55 | -4.82% |
| 2021-12-17 | 32.48 | 34.37 | 31.00 | 32.15 | 5594678手 | 1819792万 | -0.47 | -1.44% |
| 2021-12-10 | 28.15 | 32.62 | 26.58 | 32.62 | 6042393手 | 1811954万 | 4.10 | 14.38% |
| 2021-12-03 | 28.00 | 29.58 | 27.42 | 28.52 | 2733029手 | 777974万 | -0.38 | -1.31% |
| 2021-11-26 | 28.00 | 29.79 | 27.85 | 28.90 | 4132236手 | 1199439万 | 0.81 | 2.88% |
| 2021-11-19 | 25.18 | 28.51 | 24.44 | 28.09 | 5245570手 | 1387911万 | 2.70 | 10.63% |
| 2021-11-12 | 26.46 | 28.57 | 25.10 | 25.39 | 4151676手 | 1100939万 | -1.41 | -5.26% |
| 2021-11-05 | 28.68 | 28.90 | 26.68 | 26.80 | 2910190手 | 814226万 | -2.15 | -7.43% |
| 2021-10-29 | 30.00 | 33.50 | 27.91 | 28.95 | 4622084手 | 1417525万 | -1.26 | -4.17% |
| 2021-10-22 | 30.70 | 32.20 | 30.19 | 30.21 | 3577726手 | 1113072万 | -0.73 | -2.36% |
| 2021-10-15 | 29.16 | 32.31 | 27.51 | 30.94 | 4290337手 | 1257283万 | 1.82 | 6.25% |
| 2021-10-08 | 30.00 | 30.30 | 28.82 | 29.12 | 612889手 | 179866万 | -0.81 | -2.71% |
| 2021-09-30 | 31.20 | 32.40 | 27.85 | 29.93 | 4810448手 | 1434449万 | -1.36 | -4.35% |
| 2021-09-24 | 32.75 | 33.99 | 31.29 | 31.29 | 2604646手 | 853506万 | -2.18 | -6.51% |
| 2021-09-17 | 37.00 | 39.18 | 31.93 | 33.47 | 8300587手 | 3040621万 | -3.48 | -9.42% |
| 2021-09-10 | 38.08 | 40.15 | 35.70 | 36.95 | 6961614手 | 2660565万 | -1.99 | -5.11% |
| 2021-09-03 | 41.44 | 44.10 | 37.69 | 38.94 | 10015496手 | 4042699万 | -3.35 | -7.92% |
| 2021-08-27 | 42.32 | 45.65 | 39.87 | 42.29 | 11887901手 | 5077947万 | 0.79 | 1.90% |
| 2021-08-20 | 36.65 | 41.50 | 33.80 | 41.50 | 11753346手 | 4298010万 | 4.18 | 11.20% |
| 2021-08-13 | 39.22 | 43.90 | 31.32 | 37.32 | 21157504手 | 7650921万 | 28.48 | 322.17% |
2319.12 (1.00%)
19664.10 -1.06%
