| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-23 | 24.80 | 26.55 | 24.48 | 26.54 | 38367手 | 9910万 | 1.76 | 7.10% |
| 2021-09-17 | 26.41 | 27.15 | 24.31 | 24.78 | 71774手 | 18410万 | -1.59 | -6.03% |
| 2021-09-10 | 26.86 | 27.21 | 26.11 | 26.37 | 88018手 | 23429万 | -0.58 | -2.15% |
| 2021-09-03 | 26.88 | 27.96 | 26.08 | 26.95 | 186133手 | 50624万 | -0.16 | -0.59% |
| 2021-08-27 | 24.15 | 27.94 | 24.10 | 27.11 | 172535手 | 45298万 | 2.96 | 12.26% |
| 2021-08-20 | 23.92 | 25.88 | 23.00 | 24.15 | 117585手 | 29465万 | 0.15 | 0.62% |
| 2021-08-13 | 23.35 | 24.47 | 23.11 | 24.00 | 61796手 | 14845万 | 0.68 | 2.92% |
| 2021-08-06 | 23.50 | 24.23 | 23.11 | 23.32 | 50803手 | 12024万 | -0.02 | -0.09% |
| 2021-07-30 | 25.21 | 25.21 | 22.50 | 23.34 | 58942手 | 13925万 | -1.88 | -7.45% |
| 2021-07-23 | 26.68 | 26.87 | 25.21 | 25.22 | 52435手 | 13633万 | -1.40 | -5.26% |
| 2021-07-16 | 28.15 | 28.88 | 26.55 | 26.62 | 103209手 | 28606万 | -1.56 | -5.54% |
| 2021-07-09 | 26.40 | 28.42 | 26.28 | 28.18 | 93261手 | 25576万 | 1.78 | 6.74% |
| 2021-07-02 | 28.23 | 28.47 | 26.36 | 26.40 | 64830手 | 17752万 | -1.83 | -6.48% |
| 2021-06-25 | 28.12 | 29.66 | 28.12 | 28.23 | 97294手 | 27977万 | -0.02 | -0.07% |
| 2021-06-18 | 29.22 | 29.49 | 27.56 | 28.25 | 69761手 | 19724万 | -1.01 | -3.45% |
| 2021-06-11 | 30.70 | 30.88 | 29.22 | 29.26 | 125052手 | 37586万 | -1.68 | -5.43% |
| 2021-06-04 | 30.05 | 34.19 | 29.62 | 30.94 | 318435手 | 101680万 | 0.63 | 2.08% |
| 2021-05-28 | 31.55 | 31.75 | 29.82 | 30.31 | 253102手 | 78032万 | -1.21 | -3.84% |
| 2021-05-21 | 34.00 | 40.24 | 30.89 | 31.52 | 641324手 | 226224万 | -1.25 | -3.81% |
| 2021-05-14 | 43.71 | 46.40 | 28.80 | 32.77 | 114578手 | 44819万 | -10.99 | -25.11% |
| 2021-05-07 | 43.26 | 44.95 | 42.88 | 43.76 | 31713手 | 13934万 | 0.70 | 1.63% |
| 2021-04-30 | 43.60 | 43.99 | 40.38 | 43.06 | 71820手 | 30401万 | -0.97 | -2.20% |
| 2021-04-23 | 43.01 | 46.98 | 42.78 | 44.03 | 95448手 | 42121万 | 0.84 | 1.95% |
| 2021-04-16 | 46.10 | 47.38 | 42.57 | 43.19 | 101452手 | 44832万 | -3.53 | -7.56% |
| 2021-04-09 | 46.30 | 49.52 | 45.46 | 46.72 | 147356手 | 69566万 | 0.49 | 1.06% |
| 2021-04-02 | 47.99 | 52.00 | 43.18 | 46.23 | 282955手 | 132758万 | -1.74 | -3.63% |
| 2021-03-26 | 42.46 | 50.66 | 42.45 | 47.97 | 325815手 | 150905万 | 6.11 | 14.60% |
| 2021-03-19 | 38.70 | 45.73 | 38.25 | 41.86 | 172392手 | 74075万 | 2.99 | 7.69% |
| 2021-03-12 | 39.50 | 40.85 | 36.62 | 38.87 | 70266手 | 27192万 | -0.47 | -1.20% |
| 2021-03-05 | 40.50 | 43.60 | 39.19 | 39.34 | 125277手 | 51461万 | -1.08 | -2.67% |
| 2021-02-26 | 38.53 | 41.69 | 37.29 | 40.42 | 59880手 | 23401万 | 1.73 | 4.47% |
| 2021-02-19 | 36.51 | 38.69 | 36.37 | 38.69 | 20827手 | 7825万 | 2.37 | 6.53% |
| 2021-02-10 | 37.00 | 37.47 | 36.19 | 36.32 | 18608手 | 6787万 | -0.78 | -2.10% |
| 2021-02-05 | 36.49 | 38.56 | 36.16 | 37.10 | 43825手 | 16348万 | 0.61 | 1.67% |
| 2021-01-29 | 37.02 | 38.75 | 36.03 | 36.49 | 40840手 | 15338万 | -0.88 | -2.35% |
| 2021-01-22 | 39.19 | 39.89 | 37.36 | 37.37 | 45458手 | 17585万 | -1.99 | -5.06% |
| 2021-01-15 | 37.50 | 40.13 | 36.01 | 39.36 | 68720手 | 25940万 | 1.41 | 3.71% |
| 2021-01-08 | 40.17 | 41.20 | 36.80 | 37.95 | 102756手 | 40785万 | -2.19 | -5.46% |
| 2020-12-31 | 41.51 | 41.78 | 39.20 | 40.14 | 100283手 | 40357万 | -1.76 | -4.20% |
| 2020-12-25 | 57.50 | 57.50 | 41.50 | 41.90 | 245084手 | 111903万 | -15.86 | -27.46% |
| 2020-12-18 | 48.13 | 57.76 | 48.13 | 57.76 | 2365手 | 1362万 | 55.50 | 2455.75% |
2319.12 (1.00%)
19664.10 -1.06%
