| 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 | 38.43 | 38.43 | 37.30 | 38.00 | 56031手 | 21176万 | -0.49 | -1.27% |
| 2023-09-22 | 39.01 | 40.30 | 37.72 | 38.49 | 104003手 | 40602万 | -0.88 | -2.23% |
| 2023-09-15 | 40.05 | 40.14 | 37.46 | 39.37 | 132856手 | 51479万 | -0.48 | -1.21% |
| 2023-09-08 | 41.31 | 43.30 | 39.28 | 39.85 | 147832手 | 61935万 | -1.28 | -3.11% |
| 2023-09-01 | 38.10 | 41.78 | 37.00 | 41.13 | 229401手 | 91296万 | 5.17 | 14.38% |
| 2023-08-25 | 37.70 | 38.11 | 35.53 | 35.96 | 80861手 | 29658万 | -1.84 | -4.87% |
| 2023-08-18 | 36.51 | 38.87 | 35.51 | 37.80 | 117633手 | 44296万 | 0.90 | 2.44% |
| 2023-08-11 | 38.45 | 38.46 | 36.87 | 36.90 | 94377手 | 35425万 | -1.84 | -4.75% |
| 2023-08-04 | 41.60 | 41.82 | 38.45 | 38.74 | 198280手 | 78786万 | -2.02 | -4.96% |
| 2023-07-28 | 37.73 | 41.25 | 35.16 | 40.76 | 309300手 | 120895万 | 3.20 | 8.52% |
| 2023-07-21 | 36.20 | 38.76 | 35.58 | 37.56 | 132754手 | 49936万 | 1.16 | 3.19% |
| 2023-07-14 | 36.00 | 37.49 | 35.88 | 36.40 | 81494手 | 29961万 | 0.40 | 1.11% |
| 2023-07-07 | 38.00 | 39.01 | 35.93 | 36.00 | 98224手 | 36807万 | -1.97 | -5.19% |
| 2023-06-30 | 37.13 | 39.14 | 36.10 | 37.97 | 115892手 | 43645万 | 0.30 | 0.80% |
| 2023-06-21 | 39.56 | 39.74 | 37.65 | 37.67 | 77648手 | 30054万 | -2.01 | -5.07% |
| 2023-06-16 | 40.60 | 40.70 | 39.51 | 39.68 | 33088手 | 13169万 | -28.11 | -41.47% |
| 2022-06-23 | 62.40 | 71.77 | 62.40 | 67.79 | 89330手 | 61111万 | 7.15 | 11.79% |
| 2022-06-17 | 57.37 | 62.60 | 55.30 | 60.64 | 61441手 | 36093万 | 2.50 | 4.30% |
| 2022-06-10 | 62.00 | 63.68 | 55.86 | 58.14 | 48999手 | 29236万 | -3.21 | -5.23% |
| 2022-06-02 | 56.33 | 66.00 | 55.67 | 61.35 | 49599手 | 30203万 | 5.02 | 8.91% |
| 2022-05-27 | 60.14 | 64.19 | 55.50 | 56.33 | 51583手 | 30809万 | -3.81 | -6.33% |
| 2022-05-20 | 62.81 | 64.90 | 58.68 | 60.14 | 37332手 | 22812万 | -1.82 | -2.94% |
| 2022-05-13 | 64.73 | 66.38 | 60.53 | 61.96 | 48209手 | 30655万 | -2.79 | -4.31% |
| 2022-05-06 | 64.68 | 69.67 | 63.21 | 64.75 | 30831手 | 20256万 | 0.85 | 1.33% |
| 2022-04-29 | 58.51 | 65.23 | 53.96 | 63.90 | 87676手 | 53088万 | 4.45 | 7.49% |
| 2022-04-22 | 60.98 | 64.10 | 56.95 | 59.45 | 58711手 | 35390万 | -1.93 | -3.14% |
| 2022-04-15 | 58.00 | 62.11 | 56.50 | 61.38 | 62317手 | 37056万 | 2.58 | 4.39% |
| 2022-04-08 | 53.28 | 61.54 | 53.28 | 58.80 | 88284手 | 51344万 | 5.58 | 10.48% |
| 2022-04-01 | 51.31 | 55.80 | 50.32 | 53.22 | 64460手 | 34132万 | 1.66 | 3.22% |
| 2022-03-25 | 52.29 | 54.16 | 50.24 | 51.56 | 62114手 | 32468万 | -1.02 | -1.94% |
| 2022-03-18 | 52.25 | 54.39 | 47.32 | 52.58 | 110851手 | 56077万 | -0.28 | -0.53% |
| 2022-03-11 | 59.94 | 60.20 | 51.00 | 52.86 | 88003手 | 48238万 | -7.35 | -12.21% |
| 2022-03-04 | 69.31 | 69.38 | 59.95 | 60.21 | 52262手 | 33343万 | -8.70 | -12.62% |
| 2022-02-25 | 67.09 | 71.47 | 66.55 | 68.91 | 41163手 | 28559万 | 0.91 | 1.34% |
| 2022-02-18 | 66.85 | 70.49 | 64.65 | 68.00 | 64674手 | 43630万 | 1.85 | 2.80% |
| 2022-02-11 | 71.00 | 72.04 | 63.60 | 66.15 | 66790手 | 44324万 | -4.31 | -6.12% |
| 2022-01-28 | 76.59 | 78.99 | 70.00 | 70.46 | 52609手 | 39080万 | -6.14 | -8.02% |
| 2022-01-21 | 74.66 | 80.80 | 74.14 | 76.60 | 50014手 | 38928万 | 1.96 | 2.63% |
| 2022-01-14 | 80.58 | 80.78 | 73.37 | 74.64 | 48880手 | 37554万 | -5.94 | -7.37% |
| 2022-01-07 | 82.96 | 85.00 | 79.78 | 80.58 | 50184手 | 41278万 | -1.34 | -1.64% |
| 2021-12-31 | 78.00 | 86.63 | 77.64 | 81.92 | 85267手 | 70319万 | 3.34 | 4.25% |
| 2021-12-24 | 78.38 | 80.75 | 76.51 | 78.58 | 56754手 | 44408万 | 0.51 | 0.65% |
| 2021-12-17 | 81.29 | 84.98 | 77.85 | 78.07 | 82794手 | 67119万 | -4.72 | -5.70% |
| 2021-12-10 | 67.80 | 86.38 | 66.09 | 82.79 | 152259手 | 113933万 | 15.40 | 22.85% |
| 2021-12-03 | 76.60 | 77.80 | 66.67 | 67.39 | 62071手 | 44789万 | -11.36 | -14.43% |
| 2021-11-26 | 70.00 | 79.42 | 68.18 | 78.75 | 78948手 | 58186万 | 10.54 | 15.45% |
| 2021-11-19 | 70.52 | 74.79 | 67.50 | 68.21 | 49914手 | 35217万 | -0.92 | -1.33% |
| 2021-11-12 | 64.98 | 72.49 | 63.59 | 69.13 | 36051手 | 24367万 | 3.93 | 6.03% |
| 2021-11-05 | 62.48 | 67.50 | 59.59 | 65.20 | 51411手 | 32815万 | 3.40 | 5.50% |
| 2021-10-29 | 68.51 | 68.66 | 61.50 | 61.80 | 36128手 | 23209万 | -6.95 | -10.11% |
| 2021-10-22 | 70.99 | 70.99 | 64.30 | 68.75 | 31567手 | 21145万 | -1.25 | -1.79% |
| 2021-10-15 | 66.02 | 72.30 | 63.50 | 70.00 | 40386手 | 27807万 | 4.09 | 6.21% |
| 2021-10-08 | 63.95 | 66.66 | 62.96 | 65.91 | 7317手 | 4778万 | 2.62 | 4.14% |
| 2021-09-30 | 66.70 | 66.78 | 62.19 | 63.29 | 32271手 | 20869万 | -3.10 | -4.67% |
| 2021-09-24 | 62.63 | 67.80 | 61.01 | 66.39 | 36145手 | 23218万 | 2.59 | 4.06% |
| 2021-09-17 | 64.26 | 69.23 | 59.41 | 63.80 | 64444手 | 41264万 | 2.73 | 4.47% |
| 2021-09-10 | 58.22 | 66.00 | 56.24 | 61.07 | 55550手 | 33957万 | 3.42 | 5.93% |
| 2021-09-03 | 61.66 | 65.37 | 56.77 | 57.65 | 68724手 | 41913万 | -5.33 | -8.46% |
| 2021-08-27 | 55.28 | 67.17 | 53.85 | 62.98 | 109616手 | 68081万 | 6.51 | 11.53% |
| 2021-08-20 | 51.45 | 59.87 | 49.07 | 56.47 | 110038手 | 59470万 | 5.72 | 11.27% |
| 2021-08-13 | 50.25 | 55.49 | 49.76 | 50.75 | 58915手 | 31066万 | 0.22 | 0.43% |
| 2021-08-06 | 48.04 | 52.90 | 48.04 | 50.53 | 65429手 | 33188万 | 2.50 | 5.21% |
| 2021-07-30 | 56.50 | 56.66 | 46.88 | 48.03 | 77558手 | 40238万 | -8.47 | -14.99% |
| 2021-07-23 | 62.14 | 66.50 | 54.74 | 56.50 | 68833手 | 42187万 | -5.77 | -9.27% |
| 2021-07-16 | 68.03 | 69.98 | 62.02 | 62.27 | 63360手 | 42126万 | -6.71 | -9.73% |
| 2021-07-09 | 62.79 | 72.80 | 62.26 | 68.98 | 72289手 | 49746万 | 6.09 | 9.68% |
| 2021-07-02 | 70.66 | 73.77 | 57.86 | 62.89 | 92554手 | 61510万 | -7.43 | -10.57% |
| 2021-06-25 | 66.67 | 71.60 | 65.05 | 70.32 | 51344手 | 35299万 | 2.99 | 4.44% |
| 2021-06-18 | 65.14 | 70.60 | 61.24 | 67.33 | 43961手 | 28915万 | 2.21 | 3.39% |
| 2021-06-11 | 66.02 | 69.17 | 62.50 | 65.12 | 36048手 | 23827万 | -1.18 | -1.78% |
| 2021-06-04 | 68.03 | 70.71 | 62.50 | 66.30 | 47200手 | 31453万 | -1.70 | -2.50% |
| 2021-05-28 | 67.50 | 69.66 | 65.10 | 68.00 | 45299手 | 30463万 | 0.50 | 0.74% |
| 2021-05-21 | 55.10 | 70.18 | 54.74 | 67.50 | 78928手 | 50938万 | 12.02 | 21.66% |
| 2021-05-14 | 53.19 | 56.24 | 51.45 | 55.48 | 45564手 | 24401万 | 2.29 | 4.30% |
| 2021-05-07 | 54.80 | 55.76 | 52.96 | 53.19 | 13105手 | 7110万 | -1.20 | -2.21% |
| 2021-04-30 | 58.96 | 60.32 | 53.85 | 54.39 | 56303手 | 31757万 | -3.26 | -5.66% |
| 2021-04-23 | 53.66 | 60.41 | 53.53 | 57.65 | 62279手 | 35836万 | 3.73 | 6.92% |
| 2021-04-16 | 56.00 | 57.50 | 53.00 | 53.92 | 57132手 | 31444万 | -2.81 | -4.95% |
| 2021-04-09 | 53.64 | 57.80 | 52.21 | 56.73 | 84003手 | 45839万 | 3.29 | 6.16% |
| 2021-04-02 | 47.36 | 53.78 | 46.56 | 53.44 | 105434手 | 53277万 | 5.84 | 12.27% |
| 2021-03-26 | 42.60 | 48.19 | 42.35 | 47.60 | 122846手 | 56727万 | 5.00 | 11.74% |
| 2021-03-19 | 43.11 | 43.31 | 39.91 | 42.60 | 55246手 | 23048万 | -0.97 | -2.23% |
| 2021-03-12 | 45.30 | 46.78 | 42.01 | 43.57 | 85068手 | 37743万 | -1.16 | -2.59% |
| 2021-03-05 | 41.92 | 44.78 | 41.80 | 44.73 | 81507手 | 35354万 | 2.97 | 7.11% |
| 2021-02-26 | 47.95 | 48.00 | 41.72 | 41.76 | 118419手 | 52564万 | -5.73 | -12.07% |
| 2021-02-19 | 45.50 | 47.55 | 44.92 | 47.49 | 62269手 | 28911万 | 2.79 | 6.24% |
| 2021-02-10 | 48.33 | 49.20 | 43.27 | 44.70 | 110791手 | 51002万 | -4.65 | -9.42% |
| 2021-02-05 | 43.61 | 50.50 | 43.00 | 49.35 | 243123手 | 115974万 | 5.55 | 12.67% |
| 2021-01-29 | 45.66 | 49.99 | 41.32 | 43.80 | 198727手 | 91679万 | -2.20 | -4.78% |
| 2021-01-22 | 44.67 | 50.20 | 44.67 | 46.00 | 271525手 | 127893万 | 0.73 | 1.61% |
| 2021-01-15 | 44.37 | 47.00 | 39.10 | 45.27 | 230657手 | 100932万 | 0.72 | 1.62% |
| 2021-01-08 | 42.50 | 45.63 | 39.98 | 44.55 | 208541手 | 90229万 | 2.80 | 6.71% |
| 2020-12-31 | 41.50 | 44.55 | 38.95 | 41.75 | 142224手 | 58203万 | -0.04 | -0.10% |
| 2020-12-25 | 46.55 | 47.08 | 41.73 | 41.79 | 169974手 | 74813万 | -4.76 | -10.23% |
| 2020-12-18 | 48.60 | 51.47 | 46.45 | 46.55 | 243058手 | 118622万 | -3.45 | -6.90% |
| 2020-12-11 | 55.00 | 58.08 | 49.90 | 50.00 | 426229手 | 226425万 | -6.00 | -10.71% |
| 2020-12-04 | 70.00 | 72.80 | 55.68 | 56.00 | 311683手 | 199808万 | 39.74 | 163.20% |
2319.12 (1.00%)
19664.10 -1.06%
