| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 27.69 | 29.19 | 27.59 | 28.98 | 352515手 | 101074万 | 1.07 | 3.83% |
| 2023-09-22 | 28.50 | 29.16 | 27.04 | 27.91 | 887311手 | 249907万 | -0.81 | -2.82% |
| 2023-09-15 | 27.00 | 29.45 | 26.79 | 28.72 | 996775手 | 278044万 | 1.68 | 6.21% |
| 2023-09-08 | 29.50 | 29.88 | 26.97 | 27.04 | 861521手 | 243559万 | -2.40 | -8.15% |
| 2023-09-01 | 30.80 | 30.92 | 28.63 | 29.44 | 1184059手 | 351001万 | 1.10 | 3.88% |
| 2023-08-25 | 27.46 | 29.00 | 26.72 | 28.34 | 980051手 | 272087万 | 1.16 | 4.27% |
| 2023-08-18 | 28.93 | 29.45 | 27.18 | 27.18 | 956539手 | 272059万 | -2.32 | -7.86% |
| 2023-08-11 | 29.04 | 30.98 | 28.35 | 29.50 | 1484210手 | 440180万 | 0.13 | 0.44% |
| 2023-08-04 | 26.86 | 30.08 | 26.71 | 29.37 | 2339147手 | 669297万 | 3.14 | 11.97% |
| 2023-07-28 | 37.80 | 39.50 | 25.01 | 26.23 | 949666手 | 297815万 | -11.62 | -30.70% |
| 2023-07-21 | 39.35 | 39.36 | 37.08 | 37.85 | 735440手 | 280503万 | -2.13 | -5.33% |
| 2023-07-14 | 38.56 | 40.80 | 38.20 | 39.98 | 651493手 | 257246万 | 1.70 | 4.44% |
| 2023-07-07 | 38.56 | 40.24 | 38.07 | 38.28 | 634421手 | 248162万 | 0.00 | 0.00% |
| 2023-06-30 | 39.00 | 40.90 | 37.53 | 38.28 | 910157手 | 356913万 | -1.37 | -3.46% |
| 2023-06-21 | 47.80 | 47.94 | 39.50 | 39.65 | 776074手 | 333325万 | -8.31 | -17.33% |
| 2023-06-16 | 47.47 | 48.47 | 47.00 | 47.96 | 182272手 | 87178万 | -39.10 | -44.91% |
| 2022-06-23 | 86.66 | 89.88 | 84.59 | 87.06 | 232506手 | 204447万 | 0.46 | 0.53% |
| 2022-06-17 | 128.12 | 129.49 | 80.83 | 86.60 | 348785手 | 318663万 | -43.71 | -33.54% |
| 2022-06-10 | 117.01 | 137.38 | 116.58 | 130.31 | 355051手 | 462711万 | 13.76 | 11.81% |
| 2022-06-02 | 112.70 | 122.50 | 111.33 | 116.55 | 156610手 | 182933万 | 4.65 | 4.16% |
| 2022-05-27 | 114.01 | 117.56 | 105.50 | 111.90 | 142297手 | 158474万 | -1.88 | -1.65% |
| 2022-05-20 | 115.60 | 117.35 | 109.12 | 113.78 | 122390手 | 137804万 | -0.84 | -0.73% |
| 2022-05-13 | 112.60 | 119.80 | 105.80 | 114.62 | 177306手 | 201065万 | -0.33 | -0.29% |
| 2022-05-06 | 121.38 | 124.80 | 107.30 | 114.95 | 127329手 | 147081万 | -10.25 | -8.19% |
| 2022-04-29 | 118.63 | 129.12 | 113.80 | 125.20 | 269572手 | 327572万 | 3.86 | 3.18% |
| 2022-04-22 | 119.61 | 123.84 | 113.70 | 121.34 | 240049手 | 286676万 | 1.18 | 0.98% |
| 2022-04-15 | 110.80 | 126.80 | 108.61 | 120.16 | 248425手 | 288764万 | 8.76 | 7.86% |
| 2022-04-08 | 117.40 | 119.18 | 110.40 | 111.40 | 136398手 | 156448万 | -6.00 | -5.11% |
| 2022-04-01 | 115.90 | 124.50 | 114.00 | 117.40 | 324985手 | 383982万 | 2.00 | 1.73% |
| 2022-03-25 | 106.63 | 120.60 | 103.24 | 115.40 | 340977手 | 381676万 | 9.23 | 8.69% |
| 2022-03-18 | 105.86 | 111.13 | 96.70 | 106.17 | 274215手 | 285857万 | -0.63 | -0.59% |
| 2022-03-11 | 114.47 | 114.47 | 98.41 | 106.80 | 260230手 | 276530万 | -7.70 | -6.72% |
| 2022-03-04 | 121.31 | 126.30 | 113.00 | 114.50 | 215923手 | 257559万 | -7.51 | -6.16% |
| 2022-02-25 | 119.00 | 125.10 | 111.99 | 122.01 | 199355手 | 235652万 | 5.04 | 4.31% |
| 2022-02-18 | 107.00 | 120.85 | 105.77 | 116.97 | 330335手 | 381942万 | 11.48 | 10.88% |
| 2022-02-11 | 120.20 | 123.48 | 103.35 | 105.49 | 321239手 | 358320万 | -12.75 | -10.78% |
| 2022-01-28 | 124.06 | 135.29 | 118.02 | 118.24 | 298591手 | 374440万 | -6.04 | -4.86% |
| 2022-01-21 | 134.15 | 139.00 | 123.41 | 124.28 | 208882手 | 275758万 | -8.82 | -6.63% |
| 2022-01-14 | 125.50 | 139.81 | 123.40 | 133.10 | 267870手 | 355056万 | 7.49 | 5.96% |
| 2022-01-07 | 138.00 | 138.00 | 125.20 | 125.61 | 247124手 | 321313万 | -15.66 | -11.09% |
| 2021-12-31 | 140.95 | 150.86 | 140.01 | 141.27 | 231189手 | 332897万 | -0.15 | -0.11% |
| 2021-12-24 | 158.01 | 159.30 | 140.50 | 141.42 | 238254手 | 349840万 | -16.59 | -10.50% |
| 2021-12-17 | 180.30 | 180.30 | 154.00 | 158.01 | 323061手 | 529440万 | -19.11 | -10.79% |
| 2021-12-10 | 175.01 | 182.66 | 169.60 | 177.12 | 210690手 | 371272万 | 0.88 | 0.50% |
| 2021-12-03 | 192.00 | 193.10 | 173.52 | 176.24 | 182417手 | 330113万 | -13.94 | -7.33% |
| 2021-11-26 | 182.90 | 194.09 | 176.00 | 190.18 | 184088手 | 339249万 | 8.32 | 4.58% |
| 2021-11-19 | 186.72 | 196.88 | 179.58 | 181.86 | 151820手 | 285289万 | -5.42 | -2.89% |
| 2021-11-12 | 170.19 | 195.80 | 163.00 | 187.28 | 206927手 | 373304万 | 16.78 | 9.84% |
| 2021-11-05 | 192.10 | 192.30 | 169.00 | 170.50 | 217104手 | 386460万 | -20.85 | -10.90% |
| 2021-10-29 | 184.00 | 192.00 | 174.85 | 191.35 | 198038手 | 365397万 | 6.65 | 3.60% |
| 2021-10-22 | 196.65 | 208.00 | 184.00 | 184.70 | 217760手 | 421183万 | -12.61 | -6.39% |
| 2021-10-15 | 203.71 | 207.83 | 193.13 | 197.31 | 179727手 | 357432万 | -7.69 | -3.75% |
| 2021-10-08 | 214.11 | 216.99 | 204.51 | 205.00 | 52311手 | 109404万 | -10.41 | -4.83% |
| 2021-09-30 | 216.44 | 225.05 | 210.87 | 215.41 | 123628手 | 267964万 | -1.19 | -0.55% |
| 2021-09-24 | 217.00 | 226.88 | 210.30 | 216.60 | 95695手 | 206993万 | -4.41 | -2.00% |
| 2021-09-17 | 194.06 | 222.93 | 191.21 | 221.01 | 178251手 | 371635万 | 26.01 | 13.34% |
| 2021-09-10 | 184.01 | 199.90 | 180.11 | 195.00 | 170329手 | 325480万 | 10.48 | 5.68% |
| 2021-09-03 | 196.50 | 200.75 | 176.83 | 184.52 | 183367手 | 344915万 | -9.39 | -4.84% |
| 2021-08-27 | 178.61 | 201.20 | 173.50 | 193.91 | 195335手 | 370203万 | 16.01 | 9.00% |
| 2021-08-20 | 204.16 | 209.69 | 175.00 | 177.90 | 275706手 | 517035万 | -29.10 | -14.06% |
| 2021-08-13 | 216.70 | 222.40 | 203.03 | 207.00 | 187631手 | 397223万 | -11.70 | -5.35% |
| 2021-08-06 | 195.00 | 244.60 | 189.50 | 218.70 | 295762手 | 649776万 | 20.73 | 10.47% |
| 2021-07-30 | 191.88 | 211.88 | 178.91 | 197.97 | 333575手 | 652899万 | 3.17 | 1.63% |
| 2021-07-23 | 199.19 | 210.48 | 189.66 | 194.80 | 247753手 | 499490万 | -5.00 | -2.50% |
| 2021-07-16 | 202.99 | 240.87 | 196.40 | 199.80 | 319022手 | 698088万 | -0.85 | -0.42% |
| 2021-07-09 | 202.02 | 210.56 | 180.20 | 200.65 | 334247手 | 654371万 | -3.94 | -1.93% |
| 2021-07-02 | 215.00 | 228.00 | 201.88 | 204.59 | 180373手 | 386851万 | -10.19 | -4.74% |
| 2021-06-25 | 198.77 | 219.95 | 193.15 | 214.78 | 224301手 | 471819万 | 18.95 | 9.68% |
| 2021-06-18 | 195.21 | 200.95 | 185.00 | 195.83 | 149857手 | 288622万 | -2.55 | -1.28% |
| 2021-06-11 | 186.18 | 199.78 | 177.02 | 198.38 | 187283手 | 353158万 | 12.77 | 6.88% |
| 2021-06-04 | 176.28 | 188.44 | 176.13 | 185.61 | 181485手 | 332391万 | 6.70 | 3.75% |
| 2021-05-28 | 183.11 | 189.63 | 173.00 | 178.91 | 258099手 | 473199万 | -2.09 | -1.16% |
| 2021-05-21 | 171.00 | 185.88 | 168.90 | 181.00 | 245784手 | 432680万 | 10.01 | 5.85% |
| 2021-05-14 | 153.12 | 173.02 | 153.12 | 170.99 | 225975手 | 375510万 | 16.99 | 11.03% |
| 2021-05-07 | 156.58 | 163.90 | 151.51 | 154.00 | 94287手 | 148917万 | -8.19 | -5.05% |
| 2021-04-30 | 160.68 | 171.97 | 152.00 | 162.19 | 244818手 | 398779万 | 1.04 | 0.65% |
| 2021-04-23 | 144.57 | 162.00 | 144.57 | 161.15 | 158179手 | 244126万 | 14.65 | 10.00% |
| 2021-04-16 | 146.89 | 153.00 | 142.66 | 146.50 | 175522手 | 258185万 | -1.74 | -1.17% |
| 2021-04-09 | 152.00 | 155.68 | 143.00 | 148.24 | 210814手 | 313020万 | -4.61 | -3.02% |
| 2021-04-02 | 136.50 | 155.52 | 136.00 | 152.85 | 243221手 | 356086万 | 12.94 | 9.25% |
| 2021-03-26 | 124.49 | 139.91 | 119.71 | 139.91 | 262983手 | 333942万 | 16.19 | 13.09% |
| 2021-03-19 | 117.50 | 126.50 | 106.66 | 123.72 | 306058手 | 354587万 | 4.44 | 3.72% |
| 2021-03-12 | 117.28 | 120.43 | 100.00 | 119.28 | 364124手 | 406880万 | 4.25 | 3.69% |
| 2021-03-05 | 132.00 | 134.50 | 110.63 | 115.03 | 310057手 | 380777万 | -12.22 | -9.60% |
| 2021-02-26 | 142.87 | 142.87 | 122.15 | 127.25 | 263068手 | 347445万 | -15.78 | -11.03% |
| 2021-02-19 | 159.87 | 159.87 | 138.30 | 143.03 | 113161手 | 164826万 | -11.97 | -7.72% |
| 2021-02-10 | 154.21 | 160.30 | 151.00 | 155.00 | 96754手 | 150668万 | 1.31 | 0.85% |
| 2021-02-05 | 143.67 | 159.20 | 141.37 | 153.69 | 210101手 | 315371万 | 10.58 | 7.39% |
| 2021-01-29 | 160.00 | 169.66 | 139.01 | 143.11 | 351439手 | 540184万 | -13.19 | -8.44% |
| 2021-01-22 | 125.00 | 157.28 | 119.50 | 156.30 | 289389手 | 407023万 | 31.30 | 25.04% |
| 2021-01-15 | 118.00 | 135.55 | 117.37 | 125.00 | 297000手 | 372407万 | 8.50 | 7.30% |
| 2021-01-08 | 123.88 | 128.48 | 114.50 | 116.50 | 330354手 | 403431万 | -3.90 | -3.24% |
| 2020-12-31 | 118.25 | 121.20 | 115.90 | 120.40 | 164740手 | 196197万 | 2.90 | 2.47% |
| 2020-12-25 | 112.02 | 119.30 | 111.00 | 117.50 | 202364手 | 234859万 | 6.53 | 5.88% |
| 2020-12-18 | 102.20 | 113.52 | 101.31 | 110.97 | 237679手 | 257927万 | 9.16 | 9.00% |
| 2020-12-11 | 101.80 | 105.61 | 99.55 | 101.81 | 183305手 | 188030万 | 1.08 | 1.07% |
| 2020-12-04 | 94.59 | 102.00 | 91.70 | 100.73 | 150594手 | 146396万 | 5.85 | 6.17% |
| 2020-11-27 | 103.78 | 103.88 | 92.74 | 94.88 | 292514手 | 281301万 | -8.00 | -7.78% |
| 2020-11-20 | 114.25 | 117.49 | 100.11 | 102.88 | 204125手 | 218764万 | -11.51 | -10.06% |
| 2020-11-13 | 112.00 | 117.50 | 108.06 | 114.39 | 195052手 | 219446万 | 2.53 | 2.26% |
| 2020-11-06 | 116.00 | 117.81 | 108.60 | 111.86 | 230928手 | 261560万 | -3.14 | -2.73% |
| 2020-10-30 | 105.50 | 121.80 | 103.67 | 115.00 | 241113手 | 278884万 | 7.00 | 6.48% |
| 2020-10-23 | 112.79 | 114.99 | 106.18 | 108.00 | 148680手 | 163495万 | -3.31 | -2.97% |
| 2020-10-16 | 106.90 | 113.60 | 106.07 | 111.31 | 165677手 | 183705万 | 5.41 | 5.11% |
| 2020-10-09 | 105.10 | 107.06 | 103.20 | 105.90 | 32737手 | 34497万 | 1.90 | 1.83% |
| 2020-09-30 | 99.88 | 105.13 | 97.50 | 104.00 | 87120手 | 88013万 | 4.12 | 4.12% |
2319.12 (1.00%)
19664.10 -1.06%
