| 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 | 51.06 | 51.56 | 49.83 | 50.65 | 95245手 | 48239万 | -0.48 | -0.94% |
| 2023-09-22 | 52.28 | 53.83 | 49.90 | 51.13 | 123188手 | 63338万 | -1.36 | -2.59% |
| 2023-09-15 | 53.72 | 55.18 | 51.90 | 52.49 | 121895手 | 65054万 | -1.23 | -2.29% |
| 2023-09-08 | 54.98 | 55.59 | 53.01 | 53.72 | 97385手 | 53177万 | -1.13 | -2.06% |
| 2023-09-01 | 57.26 | 58.00 | 54.24 | 54.85 | 126237手 | 69867万 | 0.57 | 1.05% |
| 2023-08-25 | 58.00 | 58.45 | 52.83 | 54.28 | 138453手 | 75823万 | -4.02 | -6.89% |
| 2023-08-18 | 61.00 | 61.05 | 58.27 | 58.30 | 77835手 | 46173万 | -2.51 | -4.13% |
| 2023-08-11 | 62.35 | 62.84 | 60.80 | 60.81 | 83080手 | 51444万 | -1.69 | -2.70% |
| 2023-08-04 | 60.84 | 63.88 | 60.84 | 62.50 | 130465手 | 81144万 | 1.79 | 2.95% |
| 2023-07-28 | 59.65 | 61.75 | 58.30 | 60.71 | 157408手 | 94344万 | 0.90 | 1.50% |
| 2023-07-21 | 58.98 | 60.50 | 58.38 | 59.81 | 113277手 | 67337万 | 0.56 | 0.94% |
| 2023-07-14 | 57.91 | 60.60 | 57.91 | 59.25 | 127026手 | 75289万 | 1.35 | 2.33% |
| 2023-07-07 | 60.20 | 61.30 | 57.81 | 57.90 | 101363手 | 60421万 | -2.35 | -3.90% |
| 2023-06-30 | 58.40 | 60.67 | 57.42 | 60.25 | 158849手 | 93825万 | 1.65 | 2.82% |
| 2023-06-21 | 62.33 | 62.59 | 58.60 | 58.60 | 90741手 | 54792万 | -3.50 | -5.64% |
| 2023-06-16 | 62.48 | 62.87 | 61.50 | 62.10 | 34119手 | 21220万 | -64.25 | -50.85% |
| 2022-06-23 | 131.00 | 131.01 | 121.70 | 126.35 | 132433手 | 167987万 | -2.98 | -2.30% |
| 2022-06-17 | 129.05 | 131.15 | 117.33 | 129.33 | 224717手 | 280107万 | 0.28 | 0.22% |
| 2022-06-10 | 108.28 | 132.52 | 108.00 | 129.05 | 172557手 | 210348万 | 20.05 | 18.39% |
| 2022-06-02 | 99.01 | 109.99 | 97.00 | 109.00 | 134605手 | 141432万 | 11.50 | 11.79% |
| 2022-05-27 | 105.67 | 107.00 | 92.70 | 97.50 | 119245手 | 118159万 | -8.49 | -8.01% |
| 2022-05-20 | 92.00 | 110.50 | 91.80 | 105.99 | 207798手 | 213957万 | 17.79 | 20.17% |
| 2022-05-13 | 80.58 | 94.00 | 78.38 | 88.20 | 121174手 | 105670万 | 7.60 | 9.43% |
| 2022-05-06 | 82.24 | 84.21 | 78.00 | 80.60 | 37784手 | 30833万 | -3.22 | -3.84% |
| 2022-04-29 | 80.00 | 84.04 | 71.52 | 83.82 | 113330手 | 89288万 | 2.67 | 3.29% |
| 2022-04-22 | 89.44 | 93.32 | 80.76 | 81.15 | 91933手 | 79684万 | -8.86 | -9.84% |
| 2022-04-15 | 109.70 | 109.70 | 87.87 | 90.01 | 123630手 | 120246万 | -20.88 | -18.83% |
| 2022-04-08 | 117.00 | 117.50 | 110.44 | 110.89 | 39639手 | 45025万 | -7.22 | -6.11% |
| 2022-04-01 | 122.30 | 124.88 | 116.00 | 118.11 | 79020手 | 94741万 | -3.30 | -2.72% |
| 2022-03-25 | 133.00 | 137.62 | 119.89 | 121.41 | 142667手 | 185738万 | -7.92 | -6.12% |
| 2022-03-18 | 115.44 | 135.98 | 112.50 | 129.33 | 184593手 | 229189万 | 12.90 | 11.08% |
| 2022-03-11 | 120.00 | 121.40 | 102.56 | 116.43 | 129902手 | 147738万 | -4.23 | -3.51% |
| 2022-03-04 | 128.94 | 140.00 | 120.19 | 120.66 | 183533手 | 239869万 | -7.48 | -5.84% |
| 2022-02-25 | 126.14 | 131.00 | 120.51 | 128.14 | 113463手 | 142964万 | 2.99 | 2.39% |
| 2022-02-18 | 117.00 | 131.88 | 114.30 | 125.15 | 133242手 | 163846万 | 7.92 | 6.76% |
| 2022-02-11 | 127.51 | 128.00 | 114.01 | 117.23 | 150286手 | 180146万 | -13.51 | -10.33% |
| 2022-01-28 | 134.09 | 142.99 | 109.33 | 130.74 | 197627手 | 252515万 | -5.32 | -3.91% |
| 2022-01-21 | 138.40 | 152.98 | 132.92 | 136.06 | 218548手 | 315224万 | -2.04 | -1.48% |
| 2022-01-14 | 136.50 | 141.99 | 127.30 | 138.10 | 188669手 | 254701万 | 1.60 | 1.17% |
| 2022-01-07 | 155.00 | 158.80 | 136.01 | 136.50 | 99239手 | 139984万 | -15.01 | -9.91% |
| 2021-12-31 | 154.00 | 160.19 | 147.06 | 151.51 | 108974手 | 164417万 | -4.19 | -2.69% |
| 2021-12-24 | 158.60 | 169.10 | 152.31 | 155.70 | 105738手 | 167862万 | -3.45 | -2.17% |
| 2021-12-17 | 176.64 | 176.70 | 159.00 | 159.15 | 95852手 | 159200万 | -17.63 | -9.97% |
| 2021-12-10 | 186.84 | 192.58 | 168.00 | 176.78 | 109562手 | 192576万 | -11.45 | -6.08% |
| 2021-12-03 | 202.00 | 209.71 | 184.77 | 188.23 | 118528手 | 233823万 | -11.93 | -5.96% |
| 2021-11-26 | 184.00 | 214.77 | 181.00 | 200.16 | 189733手 | 380114万 | 18.14 | 9.97% |
| 2021-11-19 | 157.78 | 182.89 | 149.04 | 182.02 | 162027手 | 261749万 | 24.22 | 15.35% |
| 2021-11-12 | 170.17 | 180.53 | 156.89 | 157.80 | 182933手 | 309725万 | -8.35 | -5.03% |
| 2021-11-05 | 153.00 | 173.90 | 146.38 | 166.15 | 137860手 | 218463万 | 14.63 | 9.65% |
| 2021-10-29 | 143.07 | 152.76 | 133.59 | 151.52 | 130098手 | 186128万 | 7.03 | 4.87% |
| 2021-10-22 | 154.49 | 158.99 | 142.76 | 144.49 | 71094手 | 107801万 | -10.00 | -6.47% |
| 2021-10-15 | 150.00 | 176.00 | 143.33 | 154.49 | 55708手 | 83075万 | 4.49 | 2.99% |
| 2021-10-08 | 152.00 | 156.00 | 149.28 | 150.00 | 10042手 | 15201万 | 0.77 | 0.52% |
| 2021-09-30 | 161.88 | 165.99 | 144.57 | 149.23 | 48907手 | 74368万 | -12.03 | -7.46% |
| 2021-09-24 | 170.00 | 172.49 | 157.10 | 161.26 | 51673手 | 85387万 | -13.06 | -7.49% |
| 2021-09-17 | 161.20 | 178.50 | 157.45 | 174.32 | 119694手 | 203691万 | 14.92 | 9.36% |
| 2021-09-10 | 144.00 | 160.98 | 142.30 | 159.40 | 89922手 | 136663万 | 15.40 | 10.69% |
| 2021-09-03 | 159.86 | 167.00 | 140.17 | 144.00 | 136277手 | 205334万 | -15.86 | -9.92% |
| 2021-08-27 | 167.85 | 170.99 | 157.43 | 159.86 | 136750手 | 224100万 | -7.66 | -4.57% |
| 2021-08-20 | 186.00 | 187.90 | 156.15 | 167.52 | 109787手 | 181296万 | -15.66 | -8.55% |
| 2021-08-13 | 186.58 | 191.24 | 173.35 | 183.18 | 114317手 | 206748万 | -6.82 | -3.59% |
| 2021-08-06 | 154.95 | 203.78 | 145.03 | 190.00 | 188055手 | 317997万 | 36.83 | 24.05% |
| 2021-07-30 | 168.00 | 173.63 | 139.11 | 153.17 | 144835手 | 224295万 | -14.63 | -8.72% |
| 2021-07-23 | 151.57 | 183.23 | 139.50 | 167.80 | 182520手 | 284185万 | 15.80 | 10.39% |
| 2021-07-16 | 158.80 | 163.00 | 142.01 | 152.00 | 166685手 | 254995万 | -3.99 | -2.56% |
| 2021-07-09 | 145.00 | 162.00 | 132.68 | 155.99 | 177165手 | 260520万 | 9.72 | 6.64% |
| 2021-07-02 | 138.88 | 165.86 | 138.81 | 146.27 | 153129手 | 231718万 | 6.25 | 4.46% |
| 2021-06-25 | 148.01 | 155.99 | 137.81 | 140.02 | 107493手 | 157275万 | -4.99 | -3.44% |
| 2021-06-18 | 150.88 | 152.78 | 138.10 | 145.01 | 74285手 | 108054万 | -5.09 | -3.39% |
| 2021-06-11 | 147.22 | 158.95 | 136.28 | 150.10 | 140519手 | 205748万 | 2.11 | 1.43% |
| 2021-06-04 | 155.00 | 164.99 | 139.40 | 147.99 | 141522手 | 213978万 | -7.51 | -4.83% |
| 2021-05-28 | 124.00 | 158.00 | 122.00 | 155.50 | 116475手 | 159756万 | 31.10 | 25.00% |
| 2021-05-21 | 100.65 | 128.00 | 100.30 | 124.40 | 116543手 | 133948万 | 24.08 | 24.00% |
| 2021-05-14 | 96.88 | 103.99 | 94.00 | 100.32 | 67953手 | 67597万 | 3.81 | 3.95% |
| 2021-05-07 | 104.50 | 106.28 | 96.22 | 96.51 | 33013手 | 33188万 | -7.16 | -6.91% |
| 2021-04-30 | 99.59 | 104.34 | 94.18 | 103.67 | 114455手 | 113857万 | 3.67 | 3.67% |
| 2021-04-23 | 82.04 | 104.60 | 81.13 | 100.00 | 160986手 | 148235万 | 17.96 | 21.89% |
| 2021-04-16 | 80.11 | 83.70 | 74.06 | 82.04 | 105403手 | 84276万 | 2.33 | 2.92% |
| 2021-04-09 | 81.34 | 84.48 | 78.00 | 79.71 | 87649手 | 70904万 | -1.63 | -2.00% |
| 2021-04-02 | 81.00 | 83.95 | 78.70 | 81.34 | 99429手 | 80229万 | -0.34 | -0.42% |
| 2021-03-26 | 73.55 | 82.86 | 73.55 | 81.68 | 198009手 | 156978万 | 8.79 | 12.06% |
| 2021-03-19 | 66.54 | 75.00 | 66.06 | 72.89 | 134971手 | 95364万 | 5.44 | 8.06% |
| 2021-03-12 | 71.83 | 72.88 | 66.03 | 67.45 | 116917手 | 81366万 | -3.68 | -5.17% |
| 2021-03-05 | 68.88 | 73.50 | 68.34 | 71.13 | 115189手 | 82048万 | 3.53 | 5.22% |
| 2021-02-26 | 75.90 | 78.30 | 66.00 | 67.60 | 173529手 | 125435万 | -7.66 | -10.18% |
| 2021-02-19 | 81.71 | 82.00 | 72.38 | 75.26 | 92079手 | 69833万 | -4.10 | -5.17% |
| 2021-02-10 | 70.51 | 82.90 | 68.68 | 79.36 | 125795手 | 95366万 | 9.09 | 12.94% |
| 2021-02-05 | 81.54 | 86.50 | 70.15 | 70.27 | 215937手 | 170644万 | -11.25 | -13.80% |
| 2021-01-29 | 93.00 | 101.00 | 78.18 | 81.52 | 303065手 | 277967万 | -13.16 | -13.90% |
| 2021-01-22 | 89.88 | 97.48 | 86.36 | 94.68 | 313965手 | 285348万 | 3.58 | 3.93% |
| 2021-01-15 | 97.00 | 97.00 | 82.30 | 91.10 | 381481手 | 338326万 | -4.76 | -4.97% |
| 2021-01-08 | 86.88 | 103.80 | 84.82 | 95.86 | 541885手 | 497550万 | 14.14 | 17.30% |
| 2020-12-31 | 85.00 | 85.00 | 68.79 | 81.72 | 466248手 | 358301万 | -4.40 | -5.11% |
| 2020-12-25 | 76.10 | 93.88 | 75.00 | 86.12 | 660304手 | 553331万 | 60.40 | 245.53% |
2319.12 (1.00%)
19664.10 -1.06%
