| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 25.53 | 30.98 | 25.53 | 30.30 | 455265手 | 130853万 | 4.69 | 18.31% |
| 2023-11-24 | 25.48 | 27.00 | 24.86 | 25.61 | 173538手 | 44656万 | 0.20 | 0.79% |
| 2023-11-17 | 24.72 | 25.64 | 24.50 | 25.41 | 106692手 | 26820万 | 0.90 | 3.67% |
| 2023-11-10 | 24.23 | 24.98 | 23.88 | 24.51 | 131999手 | 32365万 | 0.36 | 1.49% |
| 2023-11-03 | 22.81 | 24.29 | 22.53 | 24.15 | 104663手 | 24768万 | 1.25 | 5.46% |
| 2023-10-27 | 22.97 | 23.42 | 22.00 | 22.90 | 59332手 | 13542万 | -0.05 | -0.22% |
| 2023-10-20 | 24.46 | 24.75 | 22.79 | 22.95 | 56890手 | 13553万 | -1.53 | -6.25% |
| 2023-10-13 | 23.91 | 24.79 | 23.82 | 24.48 | 73743手 | 17952万 | 0.57 | 2.38% |
| 2023-09-28 | 22.99 | 23.99 | 22.46 | 23.91 | 53572手 | 12366万 | 1.03 | 4.50% |
| 2023-09-22 | 22.89 | 23.51 | 22.00 | 22.88 | 81618手 | 18462万 | 0.18 | 0.79% |
| 2023-09-15 | 26.68 | 27.39 | 22.51 | 22.70 | 225194手 | 55511万 | -2.77 | -10.88% |
| 2023-09-08 | 24.18 | 25.60 | 23.72 | 25.47 | 152868手 | 38020万 | 1.29 | 5.33% |
| 2023-09-01 | 21.70 | 25.48 | 20.43 | 24.18 | 149672手 | 35002万 | 3.22 | 15.36% |
| 2023-08-25 | 22.76 | 23.05 | 20.79 | 20.96 | 75950手 | 16757万 | -1.79 | -7.87% |
| 2023-08-18 | 23.08 | 24.23 | 22.31 | 22.75 | 102507手 | 23832万 | -0.45 | -1.94% |
| 2023-08-11 | 23.58 | 25.24 | 23.00 | 23.20 | 216239手 | 51721万 | -0.55 | -2.32% |
| 2023-08-04 | 21.56 | 24.50 | 20.55 | 23.75 | 96078手 | 21830万 | 2.30 | 10.72% |
| 2023-07-28 | 22.16 | 22.67 | 21.24 | 21.45 | 37402手 | 8213万 | -0.71 | -3.20% |
| 2023-07-21 | 22.55 | 23.35 | 22.03 | 22.16 | 59953手 | 13661万 | -0.23 | -1.03% |
| 2023-07-14 | 22.25 | 22.66 | 21.74 | 22.39 | 46819手 | 10391万 | 0.17 | 0.77% |
| 2023-07-07 | 21.93 | 22.37 | 21.73 | 22.22 | 44543手 | 9844万 | 0.51 | 2.35% |
| 2023-06-30 | 20.89 | 21.86 | 20.04 | 21.71 | 53098手 | 11122万 | 0.83 | 3.98% |
| 2023-06-21 | 21.25 | 21.63 | 20.75 | 20.88 | 27008手 | 5727万 | -0.44 | -2.06% |
| 2023-06-16 | 20.97 | 21.35 | 20.90 | 21.32 | 9512手 | 2011万 | -17.31 | -44.81% |
| 2022-06-23 | 37.87 | 39.31 | 37.87 | 38.63 | 7724手 | 2983万 | 0.58 | 1.52% |
| 2022-06-17 | 38.40 | 38.73 | 37.03 | 38.05 | 11029手 | 4204万 | -0.38 | -0.99% |
| 2022-06-10 | 39.22 | 42.93 | 38.00 | 38.43 | 27753手 | 11143万 | -0.60 | -1.54% |
| 2022-06-02 | 37.06 | 39.24 | 37.05 | 39.03 | 9119手 | 3475万 | 1.67 | 4.47% |
| 2022-05-27 | 38.88 | 38.99 | 36.85 | 37.36 | 10884手 | 4149万 | -0.94 | -2.45% |
| 2022-05-20 | 37.43 | 38.88 | 37.09 | 38.30 | 10732手 | 4081万 | 0.61 | 1.62% |
| 2022-05-13 | 35.57 | 39.33 | 35.34 | 37.69 | 14624手 | 5475万 | 2.12 | 5.96% |
| 2022-05-06 | 34.70 | 35.91 | 34.62 | 35.57 | 4003手 | 1418万 | 0.76 | 2.18% |
| 2022-04-29 | 38.60 | 39.46 | 32.51 | 34.81 | 14309手 | 5079万 | -3.79 | -9.82% |
| 2022-04-22 | 39.00 | 40.75 | 37.40 | 38.60 | 16775手 | 6549万 | -0.40 | -1.03% |
| 2022-04-15 | 41.28 | 41.64 | 38.70 | 39.00 | 11128手 | 4457万 | -2.66 | -6.38% |
| 2022-04-08 | 41.58 | 42.81 | 41.10 | 41.66 | 5865手 | 2459万 | -0.18 | -0.43% |
| 2022-04-01 | 43.92 | 44.00 | 41.02 | 41.84 | 17705手 | 7471万 | -2.72 | -6.10% |
| 2022-03-25 | 43.50 | 50.63 | 43.46 | 44.56 | 50333手 | 23191万 | 2.37 | 5.62% |
| 2022-03-18 | 42.80 | 42.80 | 39.75 | 42.19 | 10748手 | 4455万 | -0.76 | -1.77% |
| 2022-03-11 | 45.67 | 45.84 | 41.00 | 42.95 | 16431手 | 7110万 | -3.13 | -6.79% |
| 2022-03-04 | 46.36 | 46.47 | 45.00 | 46.08 | 10704手 | 4901万 | 0.15 | 0.33% |
| 2022-02-25 | 45.45 | 46.93 | 44.90 | 45.93 | 15404手 | 7094万 | 0.35 | 0.77% |
| 2022-02-18 | 44.51 | 46.95 | 44.05 | 45.58 | 15284手 | 6954万 | 0.98 | 2.20% |
| 2022-02-11 | 45.40 | 46.49 | 44.53 | 44.60 | 11292手 | 5122万 | 0.16 | 0.36% |
| 2022-01-28 | 45.93 | 46.46 | 43.20 | 44.44 | 15048手 | 6729万 | -1.59 | -3.45% |
| 2022-01-21 | 48.55 | 49.74 | 45.90 | 46.03 | 23763手 | 11414万 | -2.53 | -5.21% |
| 2022-01-14 | 48.76 | 50.15 | 48.12 | 48.56 | 22461手 | 11096万 | -0.19 | -0.39% |
| 2022-01-07 | 48.89 | 50.03 | 48.32 | 48.75 | 16723手 | 8193万 | -0.19 | -0.39% |
| 2021-12-31 | 48.71 | 49.43 | 47.67 | 48.94 | 22003手 | 10694万 | 0.12 | 0.25% |
| 2021-12-24 | 53.29 | 54.94 | 48.80 | 48.82 | 55951手 | 29006万 | -5.48 | -10.09% |
| 2021-12-17 | 49.91 | 58.85 | 49.91 | 54.30 | 71417手 | 38542万 | 4.41 | 8.84% |
| 2021-12-10 | 52.38 | 52.38 | 48.51 | 49.89 | 29731手 | 14776万 | -2.65 | -5.04% |
| 2021-12-03 | 53.49 | 56.10 | 52.51 | 52.54 | 58890手 | 31897万 | -1.67 | -3.08% |
| 2021-11-26 | 52.50 | 56.29 | 52.46 | 54.21 | 75169手 | 41017万 | 1.76 | 3.36% |
| 2021-11-19 | 53.48 | 60.00 | 51.26 | 52.45 | 120119手 | 66001万 | -0.53 | -1.00% |
| 2021-11-12 | 46.70 | 52.98 | 45.10 | 52.98 | 74856手 | 37077万 | 6.31 | 13.52% |
| 2021-11-05 | 45.03 | 47.46 | 44.51 | 46.67 | 36502手 | 16765万 | 1.64 | 3.64% |
| 2021-10-29 | 48.55 | 49.33 | 44.70 | 45.03 | 40684手 | 19001万 | -3.52 | -7.25% |
| 2021-10-22 | 52.28 | 53.43 | 48.55 | 48.55 | 50114手 | 25333万 | -3.99 | -7.59% |
| 2021-10-15 | 50.25 | 52.58 | 49.21 | 52.54 | 60102手 | 30495万 | 1.76 | 3.47% |
| 2021-10-08 | 50.90 | 51.59 | 50.40 | 50.78 | 9975手 | 5077万 | 0.23 | 0.46% |
| 2021-09-30 | 58.09 | 58.50 | 49.95 | 50.55 | 74034手 | 40262万 | -8.20 | -13.96% |
| 2021-09-24 | 81.00 | 89.00 | 58.60 | 58.75 | 150802手 | 105700万 | 25.39 | 53.36% |
2319.12 (1.00%)
19664.10 -1.06%
