| 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 | 48.77 | 49.98 | 48.11 | 48.67 | 482338手 | 236417万 | -0.36 | -0.73% |
| 2023-09-22 | 45.68 | 49.49 | 45.24 | 49.03 | 774471手 | 366659万 | 3.43 | 7.52% |
| 2023-09-15 | 46.48 | 47.47 | 44.96 | 45.60 | 565045手 | 259965万 | -0.66 | -1.43% |
| 2023-09-08 | 43.50 | 47.69 | 43.40 | 46.26 | 754797手 | 346417万 | 2.76 | 6.34% |
| 2023-09-01 | 44.69 | 45.78 | 42.80 | 43.50 | 563323手 | 250267万 | 1.11 | 2.62% |
| 2023-08-25 | 44.90 | 46.44 | 41.56 | 42.39 | 596691手 | 259306万 | -2.40 | -5.36% |
| 2023-08-18 | 44.15 | 45.80 | 43.61 | 44.79 | 390359手 | 174413万 | 0.04 | 0.09% |
| 2023-08-11 | 46.50 | 46.66 | 44.28 | 44.75 | 634285手 | 286494万 | -2.02 | -4.32% |
| 2023-08-04 | 49.01 | 49.32 | 45.71 | 46.77 | 917352手 | 430669万 | -3.03 | -6.08% |
| 2023-07-28 | 46.48 | 50.80 | 46.00 | 49.80 | 885287手 | 428341万 | 3.32 | 7.14% |
| 2023-07-21 | 45.62 | 47.86 | 45.08 | 46.48 | 436555手 | 201746万 | 0.57 | 1.24% |
| 2023-07-14 | 42.00 | 46.35 | 42.00 | 45.91 | 710448手 | 319293万 | 4.09 | 9.78% |
| 2023-07-07 | 44.22 | 44.93 | 41.80 | 41.82 | 443663手 | 193099万 | -2.38 | -5.38% |
| 2023-06-30 | 44.01 | 45.00 | 42.50 | 44.20 | 498699手 | 218821万 | -0.28 | -0.63% |
| 2023-06-21 | 45.90 | 46.61 | 44.09 | 44.48 | 302370手 | 136769万 | -1.76 | -3.81% |
| 2023-06-16 | 45.50 | 46.33 | 44.84 | 46.24 | 171425手 | 78484万 | -52.66 | -53.25% |
| 2022-06-23 | 99.00 | 104.58 | 96.48 | 98.90 | 671442手 | 676179万 | 1.73 | 1.78% |
| 2022-06-17 | 89.45 | 99.91 | 87.89 | 97.17 | 860122手 | 802282万 | 6.51 | 7.18% |
| 2022-06-10 | 83.69 | 92.43 | 82.36 | 90.66 | 848971手 | 750988万 | 6.06 | 7.16% |
| 2022-06-02 | 84.66 | 88.20 | 83.08 | 84.60 | 572619手 | 489321万 | -0.10 | -0.12% |
| 2022-05-27 | 93.98 | 95.41 | 84.05 | 84.70 | 690097手 | 615179万 | -7.87 | -8.50% |
| 2022-05-20 | 99.48 | 99.69 | 90.23 | 92.57 | 557542手 | 522325万 | -6.18 | -6.26% |
| 2022-05-13 | 95.67 | 105.50 | 94.80 | 98.75 | 561030手 | 563105万 | 3.07 | 3.21% |
| 2022-05-06 | 93.50 | 99.20 | 92.38 | 95.68 | 287684手 | 278948万 | 1.18 | 1.25% |
| 2022-04-29 | 102.20 | 102.20 | 87.99 | 94.50 | 912265手 | 861022万 | -7.72 | -7.55% |
| 2022-04-22 | 116.00 | 117.80 | 101.20 | 102.22 | 728409手 | 789814万 | -13.76 | -11.86% |
| 2022-04-15 | 134.90 | 141.20 | 109.95 | 115.98 | 1189606手 | 1481085万 | -14.92 | -11.40% |
| 2022-04-08 | 135.00 | 137.37 | 130.08 | 130.90 | 213626手 | 285881万 | -3.06 | -2.28% |
| 2022-04-01 | 134.00 | 142.73 | 132.80 | 133.96 | 493203手 | 673782万 | -3.15 | -2.30% |
| 2022-03-25 | 141.58 | 143.48 | 131.10 | 137.11 | 716122手 | 985938万 | -2.45 | -1.76% |
| 2022-03-18 | 120.68 | 143.30 | 117.99 | 139.56 | 1188189手 | 1566617万 | 17.56 | 14.39% |
| 2022-03-11 | 127.93 | 127.93 | 110.00 | 122.00 | 632453手 | 750505万 | -6.35 | -4.95% |
| 2022-03-04 | 125.50 | 130.00 | 123.81 | 128.35 | 472640手 | 602022万 | 2.24 | 1.78% |
| 2022-02-25 | 130.00 | 130.25 | 115.41 | 126.11 | 581748手 | 715351万 | 0.93 | 0.74% |
| 2022-02-18 | 120.00 | 126.85 | 118.90 | 125.18 | 479956手 | 588839万 | 4.48 | 3.71% |
| 2022-02-11 | 110.54 | 126.50 | 107.58 | 120.70 | 875981手 | 1030511万 | 15.08 | 14.28% |
| 2022-01-28 | 104.00 | 110.98 | 103.92 | 105.62 | 628435手 | 676307万 | 1.70 | 1.64% |
| 2022-01-21 | 113.20 | 113.37 | 103.78 | 103.92 | 596333手 | 646815万 | -9.32 | -8.23% |
| 2022-01-14 | 113.60 | 119.40 | 109.50 | 113.24 | 579129手 | 667973万 | -0.99 | -0.87% |
| 2022-01-07 | 124.01 | 124.04 | 113.80 | 114.23 | 503185手 | 592726万 | -10.37 | -8.32% |
| 2021-12-31 | 131.15 | 132.20 | 124.13 | 124.60 | 398170手 | 503180万 | -6.20 | -4.74% |
| 2021-12-24 | 129.23 | 135.83 | 124.31 | 130.80 | 566569手 | 736641万 | 2.04 | 1.58% |
| 2021-12-17 | 126.78 | 136.90 | 126.78 | 128.76 | 600822手 | 788982万 | 1.49 | 1.17% |
| 2021-12-10 | 121.90 | 130.80 | 120.00 | 127.27 | 667664手 | 837628万 | 5.03 | 4.12% |
| 2021-12-03 | 136.50 | 139.87 | 120.00 | 122.24 | 809551手 | 1040893万 | -6.64 | -5.15% |
| 2021-11-26 | 131.35 | 132.88 | 127.68 | 128.88 | 392876手 | 510931万 | -2.47 | -1.88% |
| 2021-11-19 | 129.96 | 140.58 | 129.02 | 131.35 | 577421手 | 777173万 | 3.51 | 2.75% |
| 2021-11-12 | 128.50 | 132.11 | 122.90 | 127.84 | 631198手 | 808185万 | -4.98 | -3.75% |
| 2021-11-05 | 149.19 | 149.31 | 129.26 | 132.82 | 768051手 | 1041660万 | -17.38 | -11.57% |
| 2021-10-29 | 149.96 | 152.84 | 138.01 | 150.20 | 461672手 | 681657万 | -0.53 | -0.35% |
| 2021-10-22 | 146.00 | 153.88 | 140.00 | 150.73 | 463228手 | 674657万 | 4.11 | 2.80% |
| 2021-10-15 | 145.66 | 148.88 | 136.31 | 146.62 | 599195手 | 855442万 | 0.48 | 0.33% |
| 2021-10-08 | 148.00 | 151.58 | 144.46 | 146.14 | 200726手 | 295046万 | -12.85 | -8.08% |
| 2021-09-30 | 159.90 | 164.69 | 156.00 | 158.99 | 318527手 | 510979万 | -0.72 | -0.45% |
| 2021-09-24 | 155.66 | 164.30 | 155.66 | 159.71 | 253353手 | 407391万 | 0.78 | 0.49% |
| 2021-09-17 | 159.50 | 162.33 | 148.01 | 158.93 | 562880手 | 871786万 | 0.14 | 0.09% |
| 2021-09-10 | 159.36 | 167.29 | 155.06 | 158.79 | 460920手 | 744978万 | -1.41 | -0.88% |
| 2021-09-03 | 188.58 | 188.58 | 159.60 | 160.20 | 956365手 | 1684846万 | -3.96 | -2.41% |
| 2021-08-27 | 148.00 | 174.37 | 147.96 | 164.16 | 824991手 | 1349943万 | 19.11 | 13.18% |
| 2021-08-20 | 156.12 | 161.58 | 143.88 | 145.05 | 466755手 | 708355万 | -12.65 | -8.02% |
| 2021-08-13 | 170.00 | 171.86 | 155.20 | 157.70 | 461574手 | 755550万 | -12.30 | -7.24% |
| 2021-08-06 | 157.89 | 182.96 | 147.00 | 170.00 | 1010596手 | 1710711万 | 12.11 | 7.67% |
| 2021-07-30 | 170.00 | 170.10 | 144.66 | 157.89 | 948157手 | 1465370万 | -13.21 | -7.72% |
| 2021-07-23 | 191.00 | 200.80 | 170.09 | 171.10 | 930232手 | 1735967万 | -15.40 | -8.26% |
| 2021-07-16 | 176.80 | 193.58 | 170.08 | 186.50 | 700339手 | 1288600万 | 11.47 | 6.55% |
| 2021-07-09 | 180.41 | 184.13 | 169.02 | 175.03 | 650150手 | 1144862万 | -6.37 | -3.51% |
| 2021-07-02 | 181.00 | 190.55 | 178.78 | 181.40 | 635243手 | 1181179万 | 1.65 | 0.92% |
| 2021-06-25 | 178.01 | 183.55 | 165.50 | 179.75 | 870604手 | 1530167万 | 0.05 | 0.03% |
| 2021-06-18 | 193.56 | 193.56 | 177.49 | 179.70 | 550026手 | 1004485万 | -13.60 | -7.04% |
| 2021-06-11 | 181.00 | 194.60 | 178.65 | 193.30 | 849997手 | 1586293万 | 15.71 | 8.85% |
| 2021-06-04 | 192.01 | 199.22 | 170.95 | 177.59 | 1131712手 | 2109113万 | -10.36 | -5.51% |
| 2021-05-28 | 201.01 | 211.11 | 186.11 | 187.95 | 970191手 | 1897128万 | -10.10 | -5.10% |
| 2021-05-21 | 227.00 | 231.19 | 197.60 | 198.05 | 754932手 | 1607199万 | -17.95 | -8.31% |
| 2021-05-14 | 209.00 | 223.30 | 201.68 | 216.00 | 729238手 | 1547773万 | 15.15 | 7.54% |
| 2021-05-07 | 205.00 | 214.38 | 193.93 | 200.85 | 538538手 | 1093282万 | -24.60 | -10.91% |
| 2021-04-30 | 199.00 | 229.99 | 196.32 | 225.45 | 953323手 | 2022909万 | 32.12 | 16.61% |
| 2021-04-23 | 175.50 | 200.08 | 174.24 | 193.33 | 684928手 | 1309004万 | 17.84 | 10.17% |
| 2021-04-16 | 183.99 | 188.48 | 172.79 | 175.49 | 534449手 | 955764万 | -10.26 | -5.52% |
| 2021-04-09 | 181.20 | 192.96 | 180.51 | 185.75 | 405777手 | 762269万 | 3.76 | 2.07% |
| 2021-04-02 | 179.90 | 185.02 | 167.20 | 181.99 | 474690手 | 837984万 | 3.81 | 2.14% |
| 2021-03-26 | 170.71 | 184.21 | 165.57 | 178.18 | 666523手 | 1176852万 | 9.48 | 5.62% |
| 2021-03-19 | 167.80 | 178.18 | 149.86 | 168.70 | 732822手 | 1215337万 | -0.94 | -0.55% |
| 2021-03-12 | 178.05 | 186.62 | 147.00 | 169.64 | 943222手 | 1519510万 | -7.36 | -4.16% |
| 2021-03-05 | 177.50 | 195.27 | 167.24 | 177.00 | 833534手 | 1505288万 | 2.52 | 1.44% |
| 2021-02-26 | 184.86 | 185.00 | 160.66 | 174.48 | 932018手 | 1598770万 | -8.02 | -4.39% |
| 2021-02-19 | 212.00 | 212.00 | 175.00 | 182.50 | 527644手 | 997610万 | -30.10 | -14.16% |
| 2021-02-10 | 196.50 | 215.88 | 191.00 | 212.60 | 507930手 | 1023658万 | 16.63 | 8.49% |
| 2021-02-05 | 158.04 | 203.80 | 158.04 | 195.97 | 1185164手 | 2145606万 | 37.99 | 24.05% |
| 2021-01-29 | 168.00 | 176.36 | 155.68 | 157.98 | 939189手 | 1557501万 | -6.02 | -3.67% |
| 2021-01-22 | 143.30 | 165.03 | 130.22 | 164.00 | 1087570手 | 1593131万 | 20.10 | 13.97% |
| 2021-01-15 | 148.00 | 153.08 | 136.68 | 143.90 | 733508手 | 1067550万 | -7.94 | -5.23% |
| 2021-01-08 | 145.00 | 154.47 | 131.58 | 151.84 | 1327375手 | 1922283万 | 3.93 | 2.66% |
| 2020-12-31 | 154.50 | 157.60 | 139.00 | 147.91 | 847442手 | 1256532万 | -6.59 | -4.26% |
| 2020-12-25 | 149.80 | 160.87 | 146.00 | 154.50 | 896470手 | 1384265万 | 6.00 | 4.04% |
| 2020-12-18 | 137.95 | 150.40 | 132.30 | 148.50 | 874343手 | 1248085万 | 10.00 | 7.22% |
| 2020-12-11 | 136.10 | 145.80 | 135.36 | 138.50 | 763034手 | 1069287万 | -0.81 | -0.58% |
| 2020-12-04 | 121.89 | 140.53 | 119.01 | 139.31 | 666286手 | 878646万 | 18.61 | 15.42% |
| 2020-11-27 | 123.12 | 128.43 | 116.50 | 120.70 | 725757手 | 881879万 | 0.85 | 0.71% |
| 2020-11-20 | 134.50 | 138.00 | 115.69 | 119.85 | 1061465手 | 1301205万 | -12.09 | -9.16% |
| 2020-11-13 | 151.00 | 161.50 | 131.00 | 131.94 | 996996手 | 1411450万 | -18.59 | -12.35% |
| 2020-11-06 | 160.21 | 169.44 | 146.90 | 150.53 | 823263手 | 1310383万 | -9.65 | -6.02% |
| 2020-10-30 | 139.39 | 164.30 | 137.50 | 160.18 | 799506手 | 1205907万 | 16.48 | 11.47% |
| 2020-10-23 | 163.50 | 167.90 | 133.80 | 143.70 | 876976手 | 1356681万 | -18.26 | -11.27% |
| 2020-10-16 | 155.00 | 164.50 | 152.40 | 161.96 | 994405手 | 1571548万 | 11.96 | 7.97% |
| 2020-10-09 | 142.00 | 153.52 | 140.10 | 150.00 | 245105手 | 360009万 | 10.69 | 7.67% |
| 2020-09-30 | 143.00 | 143.88 | 130.05 | 139.31 | 481140手 | 659433万 | -2.07 | -1.46% |
2319.12 (1.00%)
19664.10 -1.06%
