| 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 | 54.66 | 55.39 | 53.25 | 53.34 | 40756手 | 22122万 | -1.53 | -2.79% |
| 2023-11-24 | 57.51 | 58.36 | 54.30 | 54.87 | 78509手 | 44347万 | -2.63 | -4.57% |
| 2023-11-17 | 55.99 | 58.20 | 53.71 | 57.50 | 100323手 | 55982万 | 1.75 | 3.14% |
| 2023-11-10 | 55.20 | 56.76 | 54.32 | 55.75 | 66366手 | 36774万 | 0.50 | 0.91% |
| 2023-11-03 | 56.55 | 57.00 | 53.00 | 55.25 | 96613手 | 52879万 | -1.41 | -2.49% |
| 2023-10-27 | 53.31 | 57.30 | 52.31 | 56.66 | 68017手 | 37007万 | 3.64 | 6.87% |
| 2023-10-20 | 55.32 | 55.48 | 53.00 | 53.02 | 40611手 | 21966万 | -2.46 | -4.43% |
| 2023-10-13 | 58.18 | 58.78 | 55.02 | 55.48 | 54064手 | 30580万 | -2.71 | -4.66% |
| 2023-09-28 | 59.19 | 59.50 | 57.62 | 58.19 | 32861手 | 19142万 | -1.10 | -1.85% |
| 2023-09-22 | 60.69 | 61.50 | 57.85 | 59.29 | 53014手 | 31574万 | -1.91 | -3.12% |
| 2023-09-15 | 59.76 | 66.60 | 59.50 | 61.20 | 120242手 | 76397万 | 1.53 | 2.56% |
| 2023-09-08 | 60.56 | 62.29 | 59.61 | 59.67 | 61857手 | 37812万 | -0.89 | -1.47% |
| 2023-09-01 | 63.48 | 63.48 | 58.48 | 60.56 | 72265手 | 43540万 | 0.56 | 0.93% |
| 2023-08-25 | 64.00 | 64.17 | 59.65 | 60.00 | 43807手 | 27008万 | -4.01 | -6.26% |
| 2023-08-18 | 63.14 | 64.98 | 62.34 | 64.01 | 48992手 | 31132万 | 0.13 | 0.20% |
| 2023-08-11 | 67.54 | 67.64 | 63.88 | 63.88 | 49032手 | 32278万 | -3.65 | -5.41% |
| 2023-08-04 | 67.58 | 69.20 | 67.02 | 67.53 | 99926手 | 68067万 | 0.29 | 0.43% |
| 2023-07-28 | 66.03 | 68.90 | 64.90 | 67.24 | 95736手 | 64256万 | 1.21 | 1.83% |
| 2023-07-21 | 71.80 | 71.80 | 64.34 | 66.03 | 131342手 | 88086万 | -5.82 | -8.10% |
| 2023-07-14 | 75.31 | 75.75 | 71.00 | 71.85 | 100651手 | 73786万 | -3.45 | -4.58% |
| 2023-07-07 | 83.49 | 88.09 | 72.01 | 75.30 | 109812手 | 87302万 | -8.20 | -9.82% |
| 2023-06-30 | 88.82 | 90.68 | 83.48 | 83.50 | 75145手 | 64906万 | -7.48 | -8.22% |
| 2023-06-21 | 89.99 | 93.50 | 84.20 | 90.98 | 76867手 | 67540万 | -0.02 | -0.02% |
| 2023-06-16 | 97.70 | 97.70 | 88.68 | 91.00 | 32953手 | 29888万 | 30.90 | 51.41% |
| 2022-06-23 | 62.37 | 63.68 | 57.52 | 60.10 | 88537手 | 53821万 | -2.27 | -3.64% |
| 2022-06-17 | 55.90 | 64.20 | 55.10 | 62.37 | 120352手 | 70674万 | 6.27 | 11.18% |
| 2022-06-10 | 57.30 | 59.22 | 55.00 | 56.10 | 115512手 | 65955万 | -1.28 | -2.23% |
| 2022-06-02 | 56.91 | 61.00 | 56.48 | 57.38 | 100987手 | 59025万 | 0.16 | 0.28% |
| 2022-05-27 | 57.50 | 60.99 | 56.15 | 57.22 | 126714手 | 73987万 | 0.36 | 0.63% |
| 2022-05-20 | 53.83 | 59.17 | 51.80 | 56.86 | 150730手 | 82485万 | 3.03 | 5.63% |
| 2022-05-13 | 51.60 | 54.82 | 50.50 | 53.83 | 199882手 | 105526万 | 1.75 | 3.36% |
| 2022-05-06 | 50.00 | 53.50 | 49.50 | 52.08 | 100995手 | 52238万 | 3.79 | 7.85% |
| 2022-04-29 | 51.90 | 55.94 | 43.90 | 48.29 | 236401手 | 116048万 | -5.56 | -10.32% |
| 2022-04-22 | 50.00 | 54.87 | 46.30 | 53.85 | 152981手 | 75159万 | 3.92 | 7.85% |
| 2022-04-15 | 42.38 | 50.74 | 41.82 | 49.93 | 149167手 | 69953万 | 6.93 | 16.12% |
| 2022-04-08 | 45.90 | 47.16 | 42.68 | 43.00 | 47026手 | 21062万 | -2.95 | -6.42% |
| 2022-04-01 | 46.00 | 46.92 | 43.50 | 45.95 | 105219手 | 47545万 | -1.69 | -3.55% |
| 2022-03-25 | 43.83 | 48.83 | 43.30 | 47.64 | 87621手 | 40396万 | 3.58 | 8.12% |
| 2022-03-18 | 43.54 | 45.58 | 39.23 | 44.06 | 70876手 | 30100万 | 0.07 | 0.16% |
| 2022-03-11 | 47.00 | 47.01 | 40.61 | 43.99 | 74109手 | 32638万 | -3.47 | -7.31% |
| 2022-03-04 | 49.70 | 50.30 | 47.18 | 47.46 | 51011手 | 24752万 | -2.02 | -4.08% |
| 2022-02-25 | 51.55 | 51.78 | 48.00 | 49.48 | 57204手 | 28707万 | -2.16 | -4.18% |
| 2022-02-18 | 50.70 | 52.50 | 49.57 | 51.64 | 55983手 | 28613万 | 0.14 | 0.27% |
| 2022-02-11 | 50.55 | 53.44 | 49.90 | 51.50 | 69361手 | 35909万 | 1.55 | 3.10% |
| 2022-01-28 | 61.00 | 61.56 | 49.91 | 49.95 | 116810手 | 64430万 | -12.05 | -19.43% |
| 2022-01-21 | 65.21 | 66.90 | 61.60 | 62.00 | 145716手 | 93604万 | -3.60 | -5.49% |
| 2022-01-14 | 70.24 | 72.63 | 63.66 | 65.60 | 162752手 | 110330万 | -5.38 | -7.58% |
| 2022-01-07 | 63.20 | 71.50 | 62.55 | 70.98 | 174930手 | 118692万 | 7.11 | 11.13% |
| 2021-12-31 | 60.18 | 66.50 | 59.75 | 63.87 | 141283手 | 89816万 | 3.42 | 5.66% |
| 2021-12-24 | 60.95 | 61.00 | 57.50 | 60.45 | 68059手 | 40179万 | 0.61 | 1.02% |
| 2021-12-17 | 63.42 | 64.45 | 58.04 | 59.84 | 82956手 | 50527万 | -3.58 | -5.64% |
| 2021-12-10 | 56.88 | 64.69 | 55.79 | 63.42 | 141975手 | 87455万 | 6.54 | 11.50% |
| 2021-12-03 | 61.98 | 64.34 | 56.70 | 56.88 | 99638手 | 59360万 | -6.79 | -10.66% |
| 2021-11-26 | 61.20 | 65.67 | 60.28 | 63.67 | 118173手 | 74931万 | 2.48 | 4.05% |
| 2021-11-19 | 57.78 | 67.50 | 56.53 | 61.19 | 190366手 | 118758万 | 4.29 | 7.54% |
| 2021-11-12 | 61.20 | 62.81 | 54.05 | 56.90 | 137698手 | 81340万 | -4.27 | -6.98% |
| 2021-11-05 | 57.06 | 64.95 | 56.34 | 61.17 | 236691手 | 141272万 | 4.02 | 7.03% |
| 2021-10-29 | 51.44 | 57.71 | 49.40 | 57.15 | 257737手 | 137948万 | 6.31 | 12.41% |
| 2021-10-22 | 49.02 | 50.84 | 45.77 | 50.84 | 99835手 | 47881万 | 1.49 | 3.02% |
| 2021-10-15 | 49.98 | 51.95 | 47.72 | 49.35 | 83368手 | 41546万 | -0.46 | -0.92% |
| 2021-10-08 | 48.25 | 50.62 | 48.05 | 49.81 | 15862手 | 7862万 | 1.41 | 2.91% |
| 2021-09-30 | 48.68 | 51.00 | 46.21 | 48.40 | 62889手 | 30571万 | -0.29 | -0.60% |
| 2021-09-24 | 45.78 | 49.09 | 45.60 | 48.69 | 33473手 | 15836万 | 2.13 | 4.58% |
| 2021-09-17 | 48.79 | 48.88 | 45.80 | 46.56 | 42600手 | 20131万 | -2.44 | -4.98% |
| 2021-09-10 | 48.66 | 49.58 | 48.25 | 49.00 | 51647手 | 25269万 | 0.30 | 0.62% |
| 2021-09-03 | 47.53 | 49.40 | 46.30 | 48.70 | 72444手 | 34584万 | 0.64 | 1.33% |
| 2021-08-27 | 55.00 | 57.20 | 47.91 | 48.06 | 83394手 | 43562万 | -7.63 | -13.70% |
| 2021-08-20 | 58.29 | 60.58 | 54.99 | 55.69 | 100446手 | 57775万 | -3.30 | -5.59% |
| 2021-08-13 | 51.17 | 63.99 | 50.90 | 58.99 | 157160手 | 92883万 | 8.02 | 15.73% |
| 2021-08-06 | 51.76 | 54.10 | 50.01 | 50.97 | 73707手 | 38586万 | -0.92 | -1.77% |
| 2021-07-30 | 55.80 | 55.80 | 49.24 | 51.89 | 84749手 | 43790万 | -4.01 | -7.17% |
| 2021-07-23 | 64.10 | 64.10 | 55.80 | 55.90 | 61523手 | 36396万 | -8.21 | -12.81% |
| 2021-07-16 | 67.05 | 67.98 | 64.10 | 64.11 | 41775手 | 27595万 | -2.87 | -4.29% |
| 2021-07-09 | 67.31 | 72.00 | 66.28 | 66.98 | 73479手 | 50979万 | -0.88 | -1.30% |
| 2021-07-02 | 67.00 | 69.50 | 65.98 | 67.86 | 49397手 | 33198万 | 0.86 | 1.28% |
| 2021-06-25 | 66.90 | 68.61 | 65.60 | 67.00 | 56170手 | 37706万 | -0.14 | -0.21% |
| 2021-06-18 | 73.96 | 73.96 | 66.98 | 67.14 | 49736手 | 34765万 | -6.84 | -9.25% |
| 2021-06-11 | 70.75 | 75.50 | 69.00 | 73.98 | 89843手 | 65388万 | 3.52 | 5.00% |
| 2021-06-04 | 71.30 | 73.32 | 69.70 | 70.46 | 43847手 | 31377万 | -1.30 | -1.81% |
| 2021-05-28 | 69.31 | 73.30 | 68.98 | 71.76 | 59664手 | 42872万 | 2.45 | 3.54% |
| 2021-05-21 | 69.87 | 72.48 | 67.99 | 69.31 | 72691手 | 51077万 | -0.56 | -0.80% |
| 2021-05-14 | 67.44 | 70.82 | 65.31 | 69.87 | 57351手 | 39291万 | 2.39 | 3.54% |
| 2021-05-07 | 72.80 | 72.83 | 67.00 | 67.48 | 35921手 | 25029万 | -5.52 | -7.56% |
| 2021-04-30 | 82.00 | 84.99 | 72.52 | 73.00 | 120563手 | 94790万 | -9.40 | -11.41% |
| 2021-04-23 | 76.82 | 84.20 | 76.46 | 82.40 | 94979手 | 76283万 | 5.60 | 7.29% |
| 2021-04-16 | 81.19 | 82.00 | 75.23 | 76.80 | 46538手 | 35986万 | -4.40 | -5.42% |
| 2021-04-09 | 84.01 | 84.98 | 80.67 | 81.20 | 38495手 | 31796万 | -2.94 | -3.49% |
| 2021-04-02 | 82.74 | 88.00 | 80.47 | 84.14 | 127261手 | 107494万 | 2.99 | 3.69% |
| 2021-03-26 | 74.25 | 81.15 | 73.41 | 81.15 | 70401手 | 53661万 | 6.89 | 9.28% |
| 2021-03-19 | 76.00 | 77.00 | 73.07 | 74.26 | 42352手 | 31682万 | -1.75 | -2.30% |
| 2021-03-12 | 81.79 | 81.83 | 72.40 | 76.01 | 85295手 | 65525万 | -5.70 | -6.98% |
| 2021-03-05 | 82.00 | 84.93 | 79.32 | 81.71 | 65119手 | 53557万 | 0.53 | 0.65% |
| 2021-02-26 | 88.25 | 89.70 | 79.17 | 81.18 | 88406手 | 75183万 | -6.82 | -7.75% |
| 2021-02-19 | 89.20 | 89.99 | 83.70 | 88.00 | 53055手 | 45615万 | -0.01 | -0.01% |
| 2021-02-10 | 87.87 | 89.20 | 83.00 | 88.01 | 58740手 | 50654万 | -0.21 | -0.24% |
| 2021-02-05 | 91.99 | 93.33 | 85.60 | 88.22 | 151650手 | 136303万 | -4.38 | -4.73% |
| 2021-01-29 | 131.51 | 132.92 | 90.84 | 92.60 | 212766手 | 223965万 | -38.50 | -29.37% |
| 2021-01-22 | 121.00 | 134.68 | 114.90 | 131.10 | 125455手 | 156025万 | 7.74 | 6.27% |
| 2021-01-15 | 108.40 | 127.57 | 106.60 | 123.36 | 175993手 | 208901万 | 14.99 | 13.83% |
| 2021-01-08 | 113.25 | 114.76 | 105.42 | 108.37 | 129815手 | 142313万 | -4.98 | -4.39% |
| 2020-12-31 | 108.69 | 114.98 | 108.30 | 113.35 | 62110手 | 69496万 | 5.96 | 5.55% |
| 2020-12-25 | 126.01 | 126.07 | 103.00 | 107.39 | 112202手 | 129963万 | -18.26 | -14.53% |
| 2020-12-18 | 107.51 | 128.50 | 106.71 | 125.65 | 136345手 | 162922万 | 18.40 | 17.16% |
| 2020-12-11 | 108.89 | 112.47 | 105.61 | 107.25 | 59534手 | 65308万 | -1.79 | -1.64% |
| 2020-12-04 | 102.19 | 111.00 | 99.50 | 109.04 | 44419手 | 46674万 | 6.24 | 6.07% |
2319.12 (1.00%)
19664.10 -1.06%
