| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 28.60 | 29.40 | 28.43 | 29.26 | 296303手 | 85674万 | 0.69 | 2.42% |
| 2023-09-22 | 28.10 | 29.84 | 27.86 | 28.57 | 584386手 | 168459万 | 1.02 | 3.70% |
| 2023-09-15 | 26.95 | 27.90 | 26.63 | 27.55 | 328463手 | 89866万 | 0.64 | 2.38% |
| 2023-09-08 | 27.78 | 27.86 | 26.50 | 26.91 | 250837手 | 68296万 | -0.81 | -2.92% |
| 2023-09-01 | 28.93 | 28.93 | 27.31 | 27.72 | 439712手 | 123134万 | 1.11 | 4.17% |
| 2023-08-25 | 28.22 | 28.50 | 26.40 | 26.61 | 454258手 | 123499万 | -1.60 | -5.67% |
| 2023-08-18 | 28.41 | 29.27 | 27.75 | 28.21 | 420909手 | 119794万 | -0.27 | -0.95% |
| 2023-08-11 | 28.78 | 30.17 | 27.88 | 28.48 | 583805手 | 168368万 | -0.32 | -1.11% |
| 2023-08-04 | 29.78 | 30.20 | 28.60 | 28.80 | 580193手 | 169625万 | -1.36 | -4.51% |
| 2023-07-28 | 28.22 | 30.68 | 27.90 | 30.16 | 1054306手 | 311104万 | 1.56 | 5.46% |
| 2023-07-21 | 26.30 | 29.56 | 24.95 | 28.60 | 675043手 | 182998万 | 2.26 | 8.58% |
| 2023-07-14 | 25.17 | 26.87 | 25.00 | 26.34 | 437334手 | 115181万 | 1.20 | 4.77% |
| 2023-07-07 | 25.39 | 25.87 | 24.88 | 25.14 | 327926手 | 83239万 | -0.25 | -0.98% |
| 2023-06-30 | 24.74 | 25.66 | 24.60 | 25.39 | 329071手 | 82734万 | 0.44 | 1.76% |
| 2023-06-21 | 25.51 | 26.12 | 24.90 | 24.95 | 195121手 | 49799万 | -0.85 | -3.29% |
| 2023-06-16 | 25.50 | 25.86 | 25.33 | 25.80 | 87252手 | 22335万 | -16.16 | -38.51% |
| 2022-06-23 | 42.48 | 43.99 | 40.82 | 41.96 | 547069手 | 232369万 | 0.01 | 0.02% |
| 2022-06-17 | 38.65 | 42.18 | 38.25 | 41.95 | 735579手 | 296609万 | 2.99 | 7.67% |
| 2022-06-10 | 37.05 | 41.19 | 37.05 | 38.96 | 732505手 | 289264万 | 1.40 | 3.73% |
| 2022-06-02 | 61.63 | 64.05 | 37.05 | 37.56 | 360497手 | 189766万 | -23.31 | -38.30% |
| 2022-05-27 | 62.60 | 63.75 | 60.35 | 60.87 | 315912手 | 195245万 | -0.38 | -0.62% |
| 2022-05-20 | 67.49 | 68.20 | 55.62 | 61.25 | 670769手 | 397148万 | -6.24 | -9.25% |
| 2022-05-13 | 64.28 | 71.20 | 63.65 | 67.49 | 294702手 | 198422万 | 3.55 | 5.55% |
| 2022-05-06 | 64.30 | 66.38 | 63.10 | 63.94 | 119339手 | 77186万 | -0.79 | -1.22% |
| 2022-04-29 | 68.01 | 68.01 | 59.15 | 64.73 | 427274手 | 269593万 | -3.37 | -4.95% |
| 2022-04-22 | 80.08 | 80.76 | 67.75 | 68.10 | 319349手 | 237047万 | -12.84 | -15.86% |
| 2022-04-15 | 86.76 | 88.97 | 77.60 | 80.94 | 278314手 | 231652万 | -6.09 | -7.00% |
| 2022-04-08 | 90.20 | 91.00 | 86.20 | 87.03 | 121111手 | 107235万 | -2.12 | -2.38% |
| 2022-04-01 | 90.21 | 95.86 | 86.90 | 89.15 | 319334手 | 292311万 | -2.96 | -3.21% |
| 2022-03-25 | 87.05 | 95.00 | 83.56 | 92.11 | 545342手 | 482388万 | 7.12 | 8.38% |
| 2022-03-18 | 76.20 | 85.19 | 69.50 | 84.99 | 513473手 | 399967万 | 7.99 | 10.38% |
| 2022-03-11 | 82.19 | 82.48 | 68.46 | 77.00 | 390365手 | 290610万 | -5.19 | -6.32% |
| 2022-03-04 | 83.79 | 85.47 | 81.51 | 82.19 | 214067手 | 178751万 | -1.86 | -2.21% |
| 2022-02-25 | 82.62 | 85.10 | 79.50 | 84.05 | 347307手 | 287110万 | 2.97 | 3.66% |
| 2022-02-18 | 78.10 | 82.11 | 77.00 | 81.08 | 201814手 | 161495万 | 2.34 | 2.97% |
| 2022-02-11 | 80.69 | 84.80 | 78.30 | 78.74 | 248389手 | 203866万 | -1.34 | -1.67% |
| 2022-01-28 | 84.54 | 86.25 | 80.00 | 80.08 | 212822手 | 175920万 | -4.71 | -5.55% |
| 2022-01-21 | 93.39 | 93.50 | 84.77 | 84.79 | 237057手 | 211137万 | -8.59 | -9.20% |
| 2022-01-14 | 90.00 | 94.48 | 89.99 | 93.38 | 256626手 | 237167万 | 3.29 | 3.65% |
| 2022-01-07 | 98.19 | 98.48 | 88.57 | 90.09 | 308728手 | 283917万 | -8.45 | -8.57% |
| 2021-12-31 | 100.60 | 102.12 | 96.51 | 98.54 | 191805手 | 191724万 | -2.03 | -2.02% |
| 2021-12-24 | 104.58 | 105.60 | 99.94 | 100.57 | 196528手 | 201764万 | -4.01 | -3.83% |
| 2021-12-17 | 112.68 | 114.92 | 103.00 | 104.58 | 273908手 | 301812万 | -8.11 | -7.20% |
| 2021-12-10 | 111.00 | 113.88 | 106.72 | 112.69 | 230467手 | 255305万 | 2.18 | 1.97% |
| 2021-12-03 | 119.72 | 121.00 | 110.00 | 110.51 | 333919手 | 383688万 | -3.29 | -2.89% |
| 2021-11-26 | 113.70 | 116.61 | 109.50 | 113.80 | 251351手 | 284051万 | 1.08 | 0.96% |
| 2021-11-19 | 106.50 | 117.38 | 106.17 | 112.72 | 386838手 | 438223万 | 6.62 | 6.24% |
| 2021-11-12 | 106.88 | 109.79 | 103.41 | 106.10 | 240981手 | 256779万 | -2.75 | -2.53% |
| 2021-11-05 | 115.14 | 115.89 | 105.97 | 108.85 | 284858手 | 312937万 | -5.40 | -4.73% |
| 2021-10-29 | 116.68 | 119.48 | 111.20 | 114.25 | 291040手 | 335874万 | -2.28 | -1.96% |
| 2021-10-22 | 106.32 | 121.19 | 104.01 | 116.53 | 380875手 | 424886万 | 9.48 | 8.86% |
| 2021-10-15 | 106.01 | 112.30 | 103.57 | 107.05 | 277145手 | 298850万 | 0.18 | 0.17% |
| 2021-10-08 | 105.00 | 107.90 | 103.01 | 106.87 | 62216手 | 66028万 | -3.26 | -2.96% |
| 2021-09-30 | 110.00 | 112.99 | 106.01 | 110.13 | 227596手 | 249774万 | -0.12 | -0.11% |
| 2021-09-24 | 108.00 | 112.43 | 104.66 | 110.25 | 176028手 | 191605万 | -2.40 | -2.13% |
| 2021-09-17 | 117.00 | 118.84 | 100.10 | 112.65 | 441601手 | 483086万 | -4.26 | -3.64% |
| 2021-09-10 | 119.00 | 126.90 | 113.67 | 116.91 | 420139手 | 500574万 | 1.06 | 0.92% |
| 2021-09-03 | 126.50 | 129.79 | 112.00 | 115.85 | 365745手 | 435376万 | -9.66 | -7.70% |
| 2021-08-27 | 129.51 | 137.51 | 123.95 | 125.51 | 311015手 | 405897万 | -4.35 | -3.35% |
| 2021-08-20 | 130.30 | 138.80 | 127.02 | 129.86 | 291648手 | 391964万 | -1.89 | -1.44% |
| 2021-08-13 | 142.00 | 144.44 | 130.44 | 131.75 | 353047手 | 484600万 | -13.56 | -9.33% |
| 2021-08-06 | 127.00 | 158.99 | 123.26 | 145.31 | 718099手 | 1043194万 | 18.31 | 14.42% |
| 2021-07-30 | 131.88 | 132.19 | 121.25 | 127.00 | 376053手 | 474888万 | -5.00 | -3.79% |
| 2021-07-23 | 150.00 | 157.90 | 128.01 | 132.00 | 536121手 | 776988万 | -15.20 | -10.33% |
| 2021-07-16 | 139.20 | 157.63 | 136.20 | 147.20 | 350572手 | 524841万 | 7.70 | 5.52% |
| 2021-07-09 | 144.92 | 150.60 | 138.68 | 139.50 | 316079手 | 458026万 | -5.42 | -3.74% |
| 2021-07-02 | 148.00 | 154.20 | 143.66 | 144.92 | 338130手 | 502311万 | -1.85 | -1.26% |
| 2021-06-25 | 140.06 | 148.26 | 135.30 | 146.77 | 420937手 | 595670万 | 6.95 | 4.97% |
| 2021-06-18 | 163.50 | 163.58 | 138.90 | 139.82 | 456646手 | 675254万 | -28.18 | -16.77% |
| 2021-06-11 | 166.14 | 172.72 | 161.08 | 168.00 | 284249手 | 474060万 | 2.00 | 1.21% |
| 2021-06-04 | 172.00 | 185.50 | 156.11 | 166.00 | 508151手 | 872534万 | -2.92 | -1.73% |
| 2021-05-28 | 180.28 | 184.97 | 167.12 | 168.92 | 453395手 | 794279万 | -12.07 | -6.67% |
| 2021-05-21 | 218.20 | 221.90 | 178.80 | 180.99 | 536770手 | 1037364万 | -22.69 | -11.14% |
| 2021-05-14 | 180.50 | 209.37 | 179.11 | 203.68 | 467902手 | 889998万 | 30.10 | 17.34% |
| 2021-05-07 | 172.80 | 189.78 | 169.71 | 173.58 | 303395手 | 539874万 | -7.12 | -3.94% |
| 2021-04-30 | 147.51 | 184.37 | 146.00 | 180.70 | 613904手 | 997843万 | 34.22 | 23.36% |
| 2021-04-23 | 126.00 | 150.73 | 125.50 | 146.48 | 334983手 | 468910万 | 17.68 | 13.73% |
| 2021-04-16 | 143.00 | 145.84 | 126.50 | 128.80 | 292774手 | 397447万 | -6.28 | -4.65% |
| 2021-04-09 | 141.71 | 143.60 | 127.73 | 135.08 | 218117手 | 294508万 | -6.64 | -4.68% |
| 2021-04-02 | 138.35 | 143.16 | 135.30 | 141.72 | 179263手 | 248447万 | 3.38 | 2.44% |
| 2021-03-26 | 125.89 | 139.50 | 125.02 | 138.34 | 284088手 | 383673万 | 12.53 | 9.96% |
| 2021-03-19 | 124.50 | 130.95 | 120.61 | 125.81 | 352286手 | 439518万 | 1.50 | 1.21% |
| 2021-03-12 | 143.00 | 145.60 | 121.27 | 124.31 | 398234手 | 517868万 | -18.46 | -12.93% |
| 2021-03-05 | 156.20 | 157.80 | 141.00 | 142.77 | 315330手 | 472242万 | -10.28 | -6.72% |
| 2021-02-26 | 169.48 | 169.49 | 148.70 | 153.05 | 406042手 | 644054万 | -17.45 | -10.23% |
| 2021-02-19 | 203.39 | 203.49 | 164.50 | 170.50 | 286283手 | 514641万 | -32.70 | -16.09% |
| 2021-02-10 | 182.60 | 206.87 | 178.00 | 203.20 | 296887手 | 559082万 | 20.40 | 11.16% |
| 2021-02-05 | 149.50 | 190.00 | 147.89 | 182.80 | 607777手 | 1054077万 | 34.90 | 23.60% |
| 2021-01-29 | 171.31 | 175.60 | 146.11 | 147.90 | 365562手 | 593823万 | -21.90 | -12.90% |
| 2021-01-22 | 149.00 | 170.33 | 140.01 | 169.80 | 425224手 | 658552万 | 18.90 | 12.53% |
| 2021-01-15 | 166.84 | 166.84 | 144.04 | 150.90 | 329142手 | 508862万 | -16.30 | -9.75% |
| 2021-01-08 | 172.00 | 174.95 | 145.29 | 167.20 | 624204手 | 998026万 | -7.30 | -4.18% |
| 2020-12-31 | 183.88 | 185.20 | 160.00 | 174.50 | 277907手 | 489133万 | -5.50 | -3.06% |
| 2020-12-25 | 166.60 | 181.50 | 160.50 | 180.00 | 343441手 | 585980万 | 14.00 | 8.43% |
| 2020-12-18 | 151.09 | 168.00 | 145.99 | 166.00 | 388978手 | 620351万 | 17.16 | 11.53% |
| 2020-12-11 | 153.10 | 163.50 | 141.55 | 148.84 | 349340手 | 538218万 | -8.06 | -5.14% |
| 2020-12-04 | 135.20 | 158.33 | 129.60 | 156.90 | 263635手 | 388029万 | 22.91 | 17.10% |
| 2020-11-27 | 152.57 | 152.89 | 132.22 | 133.99 | 327106手 | 463019万 | -14.78 | -9.94% |
| 2020-11-20 | 161.50 | 162.80 | 146.69 | 148.77 | 255983手 | 389147万 | -12.73 | -7.88% |
| 2020-11-13 | 164.78 | 181.50 | 159.33 | 161.50 | 221948手 | 368607万 | -2.26 | -1.38% |
| 2020-11-06 | 177.07 | 179.96 | 160.18 | 163.76 | 200142手 | 341083万 | -17.56 | -9.69% |
| 2020-10-30 | 157.00 | 182.68 | 155.00 | 181.32 | 238872手 | 412482万 | 23.96 | 15.23% |
| 2020-10-23 | 177.80 | 183.80 | 155.67 | 157.36 | 234337手 | 401552万 | -20.14 | -11.35% |
| 2020-10-16 | 189.96 | 191.82 | 175.30 | 177.50 | 297791手 | 549106万 | -10.00 | -5.33% |
| 2020-10-09 | 184.25 | 190.88 | 184.00 | 187.50 | 65547手 | 122945万 | 5.49 | 3.02% |
| 2020-09-30 | 190.00 | 190.87 | 176.39 | 182.01 | 142355手 | 258461万 | -5.79 | -3.08% |
2319.12 (1.00%)
19664.10 -1.06%
