| 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 | 24.85 | 25.44 | 24.29 | 25.09 | 20464手 | 5077万 | 0.29 | 1.17% |
| 2023-09-22 | 25.06 | 26.31 | 24.00 | 24.80 | 28973手 | 7186万 | -0.26 | -1.04% |
| 2023-09-15 | 25.61 | 25.86 | 24.56 | 25.06 | 29817手 | 7494万 | -0.50 | -1.96% |
| 2023-09-08 | 25.11 | 25.98 | 25.02 | 25.56 | 35915手 | 9167万 | 0.37 | 1.47% |
| 2023-09-01 | 23.80 | 26.50 | 22.81 | 25.19 | 58048手 | 14302万 | 2.62 | 11.61% |
| 2023-08-25 | 24.17 | 24.65 | 22.45 | 22.57 | 30826手 | 7271万 | -1.69 | -6.97% |
| 2023-08-18 | 24.03 | 24.89 | 23.43 | 24.26 | 24195手 | 5824万 | 0.22 | 0.92% |
| 2023-08-11 | 25.55 | 25.76 | 23.93 | 24.04 | 39072手 | 9696万 | -1.49 | -5.84% |
| 2023-08-04 | 25.65 | 26.86 | 25.40 | 25.53 | 41470手 | 10855万 | -0.24 | -0.93% |
| 2023-07-28 | 25.23 | 26.40 | 24.93 | 25.77 | 32639手 | 8378万 | 0.52 | 2.06% |
| 2023-07-21 | 25.91 | 27.81 | 25.19 | 25.25 | 100607手 | 26795万 | -0.66 | -2.55% |
| 2023-07-14 | 25.47 | 27.97 | 25.31 | 25.91 | 72536手 | 19071万 | 0.40 | 1.57% |
| 2023-07-07 | 25.10 | 26.38 | 24.75 | 25.51 | 54936手 | 14092万 | 0.56 | 2.24% |
| 2023-06-30 | 23.49 | 25.26 | 22.90 | 24.95 | 46974手 | 11359万 | 1.22 | 5.14% |
| 2023-06-21 | 24.05 | 24.62 | 23.59 | 23.73 | 21093手 | 5069万 | -0.26 | -1.08% |
| 2023-06-16 | 24.10 | 24.22 | 23.81 | 23.99 | 4550手 | 1092万 | -2.46 | -9.30% |
| 2022-06-23 | 25.70 | 27.39 | 25.44 | 26.45 | 28066手 | 7388万 | 0.78 | 3.04% |
| 2022-06-17 | 26.48 | 26.87 | 24.98 | 25.67 | 34868手 | 9029万 | -0.52 | -1.99% |
| 2022-06-10 | 25.58 | 26.44 | 24.51 | 26.19 | 33376手 | 8568万 | 0.60 | 2.35% |
| 2022-06-02 | 23.65 | 25.70 | 23.37 | 25.59 | 22193手 | 5439万 | 1.94 | 8.20% |
| 2022-05-27 | 23.80 | 24.98 | 22.94 | 23.65 | 28282手 | 6740万 | -0.13 | -0.55% |
| 2022-05-20 | 22.79 | 23.91 | 22.15 | 23.78 | 27563手 | 6350万 | 1.09 | 4.80% |
| 2022-05-13 | 21.58 | 23.41 | 21.58 | 22.69 | 24566手 | 5563万 | 0.64 | 2.90% |
| 2022-05-06 | 22.41 | 22.85 | 21.56 | 22.05 | 12370手 | 2762万 | -0.35 | -1.56% |
| 2022-04-29 | 23.10 | 23.13 | 19.67 | 22.40 | 39493手 | 8461万 | -1.28 | -5.41% |
| 2022-04-22 | 25.70 | 26.65 | 23.50 | 23.68 | 43390手 | 10920万 | -1.87 | -7.32% |
| 2022-04-15 | 26.05 | 26.24 | 24.50 | 25.55 | 29161手 | 7442万 | -0.55 | -2.11% |
| 2022-04-08 | 26.88 | 27.15 | 25.52 | 26.10 | 16157手 | 4282万 | -0.78 | -2.90% |
| 2022-04-01 | 27.65 | 27.66 | 26.20 | 26.88 | 21846手 | 5910万 | -0.79 | -2.85% |
| 2022-03-25 | 27.36 | 28.85 | 27.36 | 27.67 | 24114手 | 6790万 | 0.28 | 1.02% |
| 2022-03-18 | 28.69 | 28.69 | 25.34 | 27.39 | 39226手 | 10591万 | -1.64 | -5.65% |
| 2022-03-11 | 30.28 | 30.92 | 27.33 | 29.03 | 44631手 | 12991万 | -1.25 | -4.13% |
| 2022-03-04 | 32.46 | 32.79 | 30.00 | 30.28 | 37564手 | 11819万 | -2.26 | -6.95% |
| 2022-02-25 | 31.80 | 33.40 | 31.22 | 32.54 | 48885手 | 15759万 | 0.65 | 2.04% |
| 2022-02-18 | 30.00 | 32.44 | 29.56 | 31.89 | 43983手 | 13749万 | 2.16 | 7.26% |
| 2022-02-11 | 29.80 | 31.10 | 29.56 | 29.73 | 40219手 | 12227万 | 0.43 | 1.47% |
| 2022-01-28 | 30.20 | 31.07 | 27.63 | 29.30 | 50115手 | 14745万 | -1.04 | -3.43% |
| 2022-01-21 | 31.98 | 33.36 | 29.54 | 30.34 | 72314手 | 22887万 | -1.64 | -5.13% |
| 2022-01-14 | 30.33 | 33.11 | 30.11 | 31.98 | 56831手 | 18010万 | 1.57 | 5.16% |
| 2022-01-07 | 32.61 | 33.05 | 30.37 | 30.41 | 31778手 | 9919万 | -2.03 | -6.26% |
| 2021-12-31 | 31.38 | 33.20 | 30.78 | 32.44 | 49052手 | 15804万 | 1.69 | 5.50% |
| 2021-12-24 | 33.29 | 33.50 | 30.75 | 30.75 | 43916手 | 14110万 | -2.59 | -7.77% |
| 2021-12-17 | 37.07 | 38.25 | 33.00 | 33.34 | 60407手 | 21439万 | -4.13 | -11.02% |
| 2021-12-10 | 36.90 | 38.49 | 33.50 | 37.47 | 66429手 | 23541万 | 0.82 | 2.24% |
| 2021-12-03 | 37.92 | 38.60 | 35.70 | 36.65 | 68695手 | 25460万 | -1.96 | -5.08% |
| 2021-11-26 | 37.65 | 40.49 | 37.00 | 38.61 | 94449手 | 36407万 | 0.62 | 1.63% |
| 2021-11-19 | 34.84 | 40.50 | 34.67 | 37.99 | 155882手 | 57593万 | 2.99 | 8.54% |
| 2021-11-12 | 29.04 | 36.56 | 28.64 | 35.00 | 188299手 | 61468万 | 5.85 | 20.07% |
| 2021-11-05 | 25.83 | 29.17 | 25.83 | 29.15 | 85589手 | 23528万 | 3.55 | 13.87% |
| 2021-10-29 | 26.37 | 27.64 | 25.09 | 25.60 | 52856手 | 13903万 | -0.68 | -2.59% |
| 2021-10-22 | 28.25 | 28.61 | 26.28 | 26.28 | 41733手 | 11441万 | -2.02 | -7.14% |
| 2021-10-15 | 27.22 | 28.79 | 26.84 | 28.30 | 77730手 | 21742万 | 1.34 | 4.97% |
| 2021-10-08 | 27.29 | 27.87 | 26.66 | 26.96 | 13910手 | 3778万 | 0.44 | 1.66% |
| 2021-09-30 | 29.16 | 29.52 | 25.44 | 26.52 | 71860手 | 19351万 | -2.77 | -9.46% |
| 2021-09-24 | 31.49 | 32.48 | 29.14 | 29.29 | 53742手 | 16604万 | -2.63 | -8.24% |
| 2021-09-17 | 35.02 | 35.75 | 31.51 | 31.92 | 116141手 | 38870万 | -2.82 | -8.12% |
| 2021-09-10 | 30.76 | 38.20 | 30.25 | 34.74 | 226254手 | 79056万 | 4.37 | 14.39% |
| 2021-09-03 | 31.71 | 35.14 | 29.77 | 30.37 | 251523手 | 80763万 | -1.13 | -3.59% |
| 2021-08-27 | 29.31 | 35.68 | 28.70 | 31.50 | 376323手 | 118631万 | 2.37 | 8.14% |
| 2021-08-20 | 29.00 | 29.25 | 26.92 | 29.13 | 174025手 | 49383万 | 0.30 | 1.04% |
| 2021-08-13 | 26.90 | 29.40 | 26.56 | 28.83 | 176004手 | 48990万 | 2.09 | 7.82% |
| 2021-08-06 | 26.79 | 27.50 | 25.64 | 26.74 | 121491手 | 32152万 | 0.48 | 1.83% |
| 2021-07-30 | 26.08 | 27.25 | 23.08 | 26.26 | 171280手 | 44034万 | 0.12 | 0.46% |
| 2021-07-23 | 25.25 | 26.90 | 24.85 | 26.14 | 120224手 | 31217万 | 0.92 | 3.65% |
| 2021-07-16 | 27.46 | 27.46 | 24.84 | 25.22 | 116507手 | 30347万 | -1.80 | -6.66% |
| 2021-07-09 | 24.27 | 28.06 | 24.26 | 27.02 | 186052手 | 49292万 | 2.52 | 10.29% |
| 2021-07-02 | 25.60 | 26.29 | 24.21 | 24.50 | 69175手 | 17378万 | -1.25 | -4.85% |
| 2021-06-25 | 24.80 | 26.30 | 24.80 | 25.75 | 120784手 | 30946万 | 0.70 | 2.79% |
| 2021-06-18 | 25.25 | 26.47 | 24.50 | 25.05 | 90957手 | 23138万 | -0.18 | -0.71% |
| 2021-06-11 | 24.97 | 25.45 | 24.42 | 25.23 | 67292手 | 16740万 | 0.31 | 1.24% |
| 2021-06-04 | 24.71 | 25.71 | 24.50 | 24.92 | 80385手 | 20244万 | 0.13 | 0.52% |
| 2021-05-28 | 24.95 | 25.90 | 24.42 | 24.79 | 81112手 | 20335万 | -0.19 | -0.76% |
| 2021-05-21 | 25.63 | 26.05 | 24.61 | 24.98 | 85741手 | 21750万 | -0.26 | -1.03% |
| 2021-05-14 | 26.61 | 27.52 | 25.12 | 25.24 | 136660手 | 35847万 | -1.48 | -5.54% |
| 2021-05-07 | 24.85 | 27.28 | 24.16 | 26.72 | 64058手 | 16735万 | 2.20 | 8.97% |
| 2021-04-30 | 26.19 | 26.95 | 24.51 | 24.52 | 114697手 | 29537万 | -1.96 | -7.40% |
| 2021-04-23 | 28.88 | 30.45 | 26.26 | 26.48 | 204610手 | 58975万 | -2.56 | -8.81% |
| 2021-04-16 | 29.42 | 30.17 | 27.59 | 29.04 | 168693手 | 48527万 | -0.26 | -0.89% |
| 2021-04-09 | 28.53 | 33.68 | 28.36 | 29.30 | 300246手 | 90230万 | 1.86 | 6.78% |
| 2021-04-02 | 27.79 | 28.22 | 26.11 | 27.44 | 189365手 | 51407万 | -0.37 | -1.33% |
| 2021-03-26 | 30.00 | 31.97 | 27.34 | 27.81 | 311025手 | 91075万 | -1.86 | -6.27% |
| 2021-03-19 | 26.22 | 31.48 | 25.80 | 29.67 | 341105手 | 96400万 | 3.02 | 11.33% |
| 2021-03-12 | 26.27 | 28.00 | 24.71 | 26.65 | 258582手 | 68107万 | 0.55 | 2.11% |
| 2021-03-05 | 25.31 | 26.33 | 24.90 | 26.10 | 217858手 | 55743万 | 0.89 | 3.53% |
| 2021-02-26 | 25.80 | 29.08 | 24.68 | 25.21 | 304729手 | 81877万 | -0.45 | -1.75% |
| 2021-02-19 | 24.66 | 26.99 | 24.30 | 25.66 | 121789手 | 31062万 | 2.15 | 9.14% |
| 2021-02-10 | 25.48 | 25.90 | 23.36 | 23.51 | 133644手 | 32528万 | -2.39 | -9.23% |
| 2021-02-05 | 27.51 | 33.36 | 25.89 | 25.90 | 402540手 | 116624万 | -2.33 | -8.25% |
| 2021-01-29 | 29.90 | 30.18 | 25.68 | 28.23 | 378368手 | 107405万 | -2.92 | -9.37% |
| 2021-01-22 | 40.00 | 40.00 | 30.75 | 31.15 | 291491手 | 103413万 | 23.37 | 178.26% |
2319.12 (1.00%)
19664.10 -1.06%
