| 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 | 22.49 | 23.59 | 21.85 | 22.97 | 78830手 | 18025万 | 0.43 | 1.91% |
| 2023-09-22 | 22.11 | 23.22 | 21.54 | 22.54 | 85209手 | 18886万 | 0.34 | 1.53% |
| 2023-09-15 | 24.06 | 25.45 | 22.15 | 22.20 | 108913手 | 25739万 | -1.80 | -7.50% |
| 2023-09-08 | 23.01 | 24.83 | 23.01 | 24.00 | 145007手 | 35104万 | 0.90 | 3.90% |
| 2023-09-01 | 21.50 | 23.29 | 19.22 | 23.10 | 222563手 | 48382万 | 2.58 | 12.57% |
| 2023-08-25 | 26.30 | 27.27 | 20.48 | 20.52 | 405548手 | 99214万 | -6.89 | -25.14% |
| 2023-08-18 | 22.39 | 29.80 | 22.22 | 27.41 | 489397手 | 125654万 | 4.96 | 22.09% |
| 2023-08-11 | 22.38 | 26.38 | 21.86 | 22.45 | 349031手 | 84117万 | 0.24 | 1.08% |
| 2023-08-04 | 21.90 | 24.97 | 21.56 | 22.21 | 293019手 | 67345万 | 0.34 | 1.55% |
| 2023-07-28 | 22.11 | 22.69 | 21.33 | 21.87 | 116361手 | 25593万 | -0.15 | -0.68% |
| 2023-07-21 | 25.13 | 25.51 | 22.00 | 22.02 | 271436手 | 63385万 | -3.72 | -14.45% |
| 2023-07-14 | 25.23 | 30.50 | 24.31 | 25.74 | 771333手 | 207390万 | 1.08 | 4.38% |
| 2023-07-07 | 20.08 | 24.66 | 19.96 | 24.66 | 126208手 | 28573万 | 4.60 | 22.93% |
| 2023-06-30 | 19.00 | 20.99 | 18.40 | 20.06 | 59167手 | 11613万 | 1.18 | 6.25% |
| 2023-06-21 | 19.86 | 19.86 | 18.88 | 18.88 | 21411手 | 4135万 | -0.88 | -4.45% |
| 2023-06-16 | 19.65 | 20.20 | 19.51 | 19.76 | 8483手 | 1691万 | 1.65 | 9.11% |
| 2022-06-23 | 17.93 | 18.60 | 17.75 | 18.11 | 21214手 | 3850万 | 0.20 | 1.12% |
| 2022-06-17 | 18.00 | 18.49 | 17.45 | 17.91 | 26963手 | 4842万 | -0.20 | -1.10% |
| 2022-06-10 | 19.08 | 19.32 | 17.92 | 18.11 | 27137手 | 5044万 | -0.97 | -5.08% |
| 2022-06-02 | 17.89 | 19.25 | 17.64 | 19.08 | 36509手 | 6774万 | 1.18 | 6.59% |
| 2022-05-27 | 17.91 | 18.32 | 17.10 | 17.90 | 23931手 | 4254万 | -0.07 | -0.39% |
| 2022-05-20 | 18.31 | 18.39 | 17.53 | 17.97 | 19593手 | 3521万 | -0.18 | -0.99% |
| 2022-05-13 | 17.04 | 18.39 | 17.04 | 18.15 | 31021手 | 5542万 | 0.94 | 5.46% |
| 2022-05-06 | 16.70 | 17.56 | 16.55 | 17.21 | 11230手 | 1928万 | 0.33 | 1.96% |
| 2022-04-29 | 19.48 | 19.51 | 15.42 | 16.88 | 46136手 | 7772万 | -2.92 | -14.75% |
| 2022-04-22 | 20.00 | 21.00 | 19.13 | 19.80 | 23918手 | 4803万 | -0.20 | -1.00% |
| 2022-04-15 | 21.80 | 22.05 | 19.93 | 20.00 | 26749手 | 5594万 | -1.66 | -7.66% |
| 2022-04-08 | 21.68 | 22.24 | 21.23 | 21.66 | 14497手 | 3160万 | -0.11 | -0.51% |
| 2022-04-01 | 22.81 | 23.46 | 21.62 | 21.77 | 46041手 | 10365万 | -1.26 | -5.47% |
| 2022-03-25 | 22.83 | 24.68 | 22.59 | 23.03 | 54405手 | 12805万 | 0.38 | 1.68% |
| 2022-03-18 | 22.98 | 23.03 | 20.78 | 22.65 | 29718手 | 6561万 | -0.44 | -1.91% |
| 2022-03-11 | 23.89 | 23.98 | 21.34 | 23.09 | 33043手 | 7573万 | -0.85 | -3.55% |
| 2022-03-04 | 24.45 | 24.66 | 23.66 | 23.94 | 31413手 | 7595万 | -0.47 | -1.93% |
| 2022-02-25 | 25.02 | 25.40 | 23.85 | 24.41 | 49247手 | 12193万 | -0.99 | -3.90% |
| 2022-02-18 | 24.58 | 25.58 | 24.06 | 25.40 | 39984手 | 9896万 | 0.84 | 3.42% |
| 2022-02-11 | 23.96 | 25.06 | 23.81 | 24.56 | 31977手 | 7847万 | 0.91 | 3.85% |
| 2022-01-28 | 25.63 | 25.70 | 23.20 | 23.65 | 36149手 | 8769万 | -1.96 | -7.65% |
| 2022-01-21 | 26.42 | 27.26 | 25.41 | 25.61 | 62846手 | 16720万 | -0.81 | -3.07% |
| 2022-01-14 | 26.00 | 27.40 | 26.00 | 26.42 | 49203手 | 13222万 | 0.09 | 0.34% |
| 2022-01-07 | 26.23 | 27.00 | 25.81 | 26.33 | 42584手 | 11292万 | 0.41 | 1.58% |
| 2021-12-31 | 25.51 | 25.96 | 24.61 | 25.92 | 43408手 | 11039万 | 0.25 | 0.97% |
| 2021-12-24 | 26.77 | 27.65 | 25.65 | 25.67 | 66222手 | 17675万 | -1.10 | -4.11% |
| 2021-12-17 | 26.60 | 27.59 | 26.46 | 26.77 | 52911手 | 14306万 | 0.07 | 0.26% |
| 2021-12-10 | 27.70 | 27.97 | 25.56 | 26.70 | 62718手 | 16588万 | -1.10 | -3.96% |
| 2021-12-03 | 27.92 | 29.68 | 27.29 | 27.80 | 111587手 | 31670万 | -0.65 | -2.29% |
| 2021-11-26 | 27.45 | 29.69 | 27.12 | 28.45 | 85440手 | 24124万 | 1.05 | 3.83% |
| 2021-11-19 | 26.73 | 28.49 | 26.24 | 27.40 | 88739手 | 24278万 | 0.75 | 2.81% |
| 2021-11-12 | 24.55 | 26.80 | 24.38 | 26.65 | 70591手 | 18340万 | 2.14 | 8.73% |
| 2021-11-05 | 23.95 | 24.72 | 23.56 | 24.51 | 46837手 | 11323万 | 0.61 | 2.55% |
| 2021-10-29 | 26.70 | 27.19 | 23.58 | 23.90 | 62231手 | 15654万 | -2.73 | -10.25% |
| 2021-10-22 | 27.08 | 28.25 | 26.30 | 26.63 | 43193手 | 11745万 | -0.51 | -1.88% |
| 2021-10-15 | 27.28 | 28.80 | 26.57 | 27.14 | 68706手 | 19035万 | 0.02 | 0.07% |
| 2021-10-08 | 26.98 | 27.86 | 26.92 | 27.12 | 9739手 | 2658万 | 0.56 | 2.11% |
| 2021-09-30 | 28.89 | 29.00 | 25.80 | 26.56 | 51594手 | 13844万 | -2.33 | -8.06% |
| 2021-09-24 | 27.35 | 29.97 | 27.33 | 28.89 | 48371手 | 13939万 | 1.19 | 4.30% |
| 2021-09-17 | 30.68 | 30.68 | 27.59 | 27.70 | 110216手 | 31956万 | -3.00 | -9.77% |
| 2021-09-10 | 33.87 | 35.13 | 30.02 | 30.70 | 193292手 | 62292万 | -3.38 | -9.92% |
| 2021-09-03 | 33.10 | 37.01 | 31.11 | 34.08 | 323519手 | 109908万 | 0.29 | 0.86% |
| 2021-08-27 | 29.61 | 35.80 | 29.16 | 33.79 | 294576手 | 94131万 | 4.04 | 13.58% |
| 2021-08-20 | 26.88 | 35.00 | 26.60 | 29.75 | 405231手 | 123927万 | 3.07 | 11.51% |
| 2021-08-13 | 27.25 | 27.88 | 26.57 | 26.68 | 117180手 | 32033万 | -0.37 | -1.37% |
| 2021-08-06 | 25.68 | 27.77 | 25.30 | 27.05 | 112372手 | 30086万 | 1.25 | 4.84% |
| 2021-07-30 | 26.35 | 26.57 | 24.59 | 25.80 | 109653手 | 28158万 | -0.39 | -1.49% |
| 2021-07-23 | 27.10 | 27.94 | 26.10 | 26.19 | 101765手 | 27803万 | -1.28 | -4.66% |
| 2021-07-16 | 29.68 | 29.88 | 27.46 | 27.47 | 155666手 | 44624万 | -2.12 | -7.17% |
| 2021-07-09 | 29.85 | 32.07 | 29.20 | 29.59 | 310680手 | 95043万 | -0.73 | -2.41% |
| 2021-07-02 | 35.00 | 45.50 | 30.30 | 30.32 | 418766手 | 142397万 | 29.39 | 213.75% |
2319.12 (1.00%)
19664.10 -1.06%
