| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 29.02 | 29.81 | 28.58 | 29.72 | 37193手 | 10881万 | 0.77 | 2.66% |
| 2023-09-15 | 29.96 | 30.60 | 28.85 | 28.95 | 51306手 | 15166万 | -1.00 | -3.34% |
| 2023-09-08 | 32.70 | 33.30 | 29.57 | 29.95 | 102927手 | 31935万 | -2.47 | -7.62% |
| 2023-09-01 | 34.00 | 35.48 | 31.35 | 32.42 | 218394手 | 73375万 | 0.88 | 2.79% |
| 2023-08-25 | 32.27 | 34.78 | 29.62 | 31.54 | 214909手 | 70033万 | -0.46 | -1.44% |
| 2023-08-18 | 30.00 | 32.31 | 25.10 | 32.00 | 186846手 | 57895万 | 0.86 | 2.76% |
| 2023-08-11 | 29.51 | 32.30 | 29.00 | 31.14 | 202601手 | 62702万 | 0.93 | 3.08% |
| 2023-08-04 | 33.28 | 35.20 | 29.27 | 30.21 | 283065手 | 89299万 | -5.75 | -15.99% |
| 2023-07-28 | 26.88 | 43.59 | 26.40 | 35.96 | 391917手 | 142315万 | 9.08 | 33.78% |
| 2023-07-21 | 26.19 | 27.60 | 25.72 | 26.88 | 35717手 | 9544万 | 0.67 | 2.56% |
| 2023-07-14 | 26.45 | 26.58 | 25.62 | 26.21 | 18416手 | 4794万 | 0.22 | 0.85% |
| 2023-07-07 | 25.64 | 26.44 | 25.40 | 25.99 | 26108手 | 6769万 | 0.54 | 2.12% |
| 2023-06-30 | 24.18 | 25.72 | 23.41 | 25.45 | 35321手 | 8726万 | 1.28 | 5.30% |
| 2023-06-21 | 25.65 | 25.65 | 24.17 | 24.17 | 16200手 | 4019万 | -1.23 | -4.84% |
| 2023-06-16 | 24.96 | 25.75 | 24.96 | 25.40 | 8665手 | 2202万 | -0.29 | -1.13% |
| 2022-06-23 | 25.52 | 26.39 | 25.20 | 25.69 | 29054手 | 7478万 | 0.34 | 1.34% |
| 2022-06-17 | 25.55 | 25.77 | 24.70 | 25.35 | 29407手 | 7459万 | -0.42 | -1.63% |
| 2022-06-10 | 39.84 | 40.50 | 25.48 | 25.77 | 23819手 | 8551万 | -13.79 | -34.86% |
| 2022-06-02 | 39.13 | 40.57 | 38.11 | 39.56 | 20906手 | 8196万 | 0.63 | 1.62% |
| 2022-05-27 | 41.29 | 41.80 | 38.29 | 38.93 | 21353手 | 8445万 | -2.33 | -5.65% |
| 2022-05-20 | 43.01 | 43.66 | 40.36 | 41.26 | 36911手 | 15414万 | -1.23 | -2.90% |
| 2022-05-13 | 40.10 | 45.49 | 39.63 | 42.49 | 82032手 | 34722万 | 3.39 | 8.67% |
| 2022-05-06 | 37.82 | 39.98 | 37.14 | 39.10 | 21709手 | 8455万 | 0.93 | 2.44% |
| 2022-04-29 | 40.66 | 41.28 | 35.91 | 38.17 | 64235手 | 24533万 | -2.44 | -6.01% |
| 2022-04-22 | 39.34 | 41.70 | 38.79 | 40.61 | 39603手 | 15964万 | 0.61 | 1.52% |
| 2022-04-15 | 49.49 | 52.16 | 39.68 | 40.00 | 97078手 | 44981万 | -9.90 | -19.84% |
| 2022-04-08 | 45.96 | 49.90 | 45.60 | 49.90 | 44426手 | 21374万 | 3.40 | 7.31% |
| 2022-04-01 | 47.50 | 50.00 | 45.45 | 46.50 | 76917手 | 36619万 | -1.30 | -2.72% |
| 2022-03-25 | 57.00 | 59.95 | 47.80 | 47.80 | 179662手 | 96319万 | -4.86 | -9.23% |
| 2022-03-18 | 44.54 | 52.66 | 42.20 | 52.66 | 53143手 | 25694万 | 7.72 | 17.18% |
| 2022-03-11 | 46.76 | 47.20 | 43.61 | 44.94 | 24872手 | 11287万 | -1.77 | -3.79% |
| 2022-03-04 | 49.00 | 49.00 | 46.66 | 46.71 | 24642手 | 11768万 | -1.80 | -3.71% |
| 2022-02-25 | 52.23 | 53.99 | 47.70 | 48.51 | 55792手 | 28387万 | -4.27 | -8.09% |
| 2022-02-18 | 50.31 | 55.50 | 50.31 | 52.78 | 88883手 | 47054万 | 0.58 | 1.11% |
| 2022-02-11 | 45.56 | 55.50 | 45.34 | 52.20 | 94969手 | 49254万 | 7.09 | 15.72% |
| 2022-01-28 | 47.00 | 47.41 | 44.44 | 45.11 | 13906手 | 6353万 | -2.32 | -4.89% |
| 2022-01-21 | 47.75 | 50.19 | 46.89 | 47.43 | 32105手 | 15692万 | -0.42 | -0.88% |
| 2022-01-14 | 48.38 | 50.66 | 47.83 | 47.85 | 24057手 | 11901万 | -0.96 | -1.97% |
| 2022-01-07 | 48.61 | 50.26 | 47.48 | 48.81 | 25529手 | 12562万 | 0.20 | 0.41% |
| 2021-12-31 | 46.62 | 48.62 | 45.80 | 48.61 | 13802手 | 6526万 | 2.01 | 4.31% |
| 2021-12-24 | 49.08 | 51.24 | 46.51 | 46.60 | 28545手 | 13964万 | -2.38 | -4.86% |
| 2021-12-17 | 47.64 | 52.00 | 47.27 | 48.98 | 53918手 | 26828万 | 1.75 | 3.71% |
| 2021-12-10 | 47.38 | 47.75 | 45.58 | 47.23 | 14012手 | 6509万 | -0.32 | -0.67% |
| 2021-12-03 | 47.71 | 48.75 | 46.98 | 47.55 | 17155手 | 8227万 | -0.59 | -1.23% |
| 2021-11-26 | 46.38 | 48.85 | 46.00 | 48.14 | 20546手 | 9806万 | 1.59 | 3.42% |
| 2021-11-19 | 46.19 | 48.50 | 45.35 | 46.55 | 27554手 | 12981万 | 0.38 | 0.82% |
| 2021-11-12 | 43.18 | 46.50 | 43.05 | 46.17 | 18055手 | 8078万 | 2.91 | 6.73% |
| 2021-11-05 | 42.05 | 43.47 | 41.30 | 43.26 | 10468手 | 4434万 | 1.06 | 2.51% |
| 2021-10-29 | 44.50 | 45.00 | 41.20 | 42.20 | 14046手 | 6037万 | -2.68 | -5.97% |
| 2021-10-22 | 46.05 | 46.28 | 44.65 | 44.88 | 8868手 | 4017万 | -1.04 | -2.27% |
| 2021-10-15 | 45.48 | 47.28 | 45.01 | 45.92 | 12409手 | 5734万 | 0.26 | 0.57% |
| 2021-10-08 | 44.72 | 45.89 | 44.72 | 45.66 | 2561手 | 1165万 | 0.94 | 2.10% |
| 2021-09-30 | 47.92 | 48.28 | 44.01 | 44.72 | 13368手 | 6115万 | -3.28 | -6.83% |
| 2021-09-24 | 48.80 | 49.02 | 47.87 | 48.00 | 10362手 | 5028万 | -1.00 | -2.04% |
| 2021-09-17 | 50.26 | 50.40 | 48.63 | 49.00 | 20040手 | 9948万 | -1.26 | -2.51% |
| 2021-09-10 | 50.40 | 51.49 | 50.15 | 50.26 | 23011手 | 11666万 | -0.33 | -0.65% |
| 2021-09-03 | 50.60 | 51.87 | 49.15 | 50.59 | 34269手 | 17273万 | 0.05 | 0.10% |
| 2021-08-27 | 51.14 | 52.52 | 50.44 | 50.54 | 33217手 | 17188万 | -0.93 | -1.81% |
| 2021-08-20 | 51.81 | 60.29 | 51.21 | 51.47 | 96413手 | 52907万 | -0.16 | -0.31% |
| 2021-08-13 | 50.47 | 53.70 | 50.03 | 51.63 | 62557手 | 32403万 | 1.16 | 2.30% |
| 2021-08-06 | 54.06 | 57.61 | 49.92 | 50.47 | 93337手 | 50585万 | -5.25 | -9.42% |
| 2021-07-30 | 75.00 | 100.00 | 55.13 | 55.72 | 128220手 | 87442万 | 23.80 | 49.05% |
2319.12 (1.00%)
19664.10 -1.06%
