| 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 | 36.04 | 36.20 | 34.01 | 34.90 | 250738手 | 88280万 | -1.45 | -3.99% |
| 2023-11-24 | 34.96 | 40.18 | 34.30 | 36.35 | 743715手 | 280615万 | 1.49 | 4.27% |
| 2023-11-17 | 33.99 | 35.33 | 33.72 | 34.86 | 188989手 | 65382万 | 1.14 | 3.38% |
| 2023-11-10 | 33.85 | 34.58 | 33.50 | 33.72 | 164193手 | 55905万 | 0.21 | 0.63% |
| 2023-11-03 | 33.21 | 34.14 | 32.81 | 33.51 | 173536手 | 57911万 | 0.10 | 0.30% |
| 2023-10-27 | 31.71 | 33.67 | 30.00 | 33.41 | 230390手 | 73003万 | 1.91 | 6.06% |
| 2023-10-20 | 33.30 | 33.62 | 30.81 | 31.50 | 169337手 | 53944万 | -1.90 | -5.69% |
| 2023-10-13 | 33.37 | 34.08 | 32.61 | 33.40 | 159371手 | 53024万 | 0.02 | 0.06% |
| 2023-09-28 | 33.57 | 33.77 | 32.45 | 33.38 | 149006手 | 49252万 | -0.22 | -0.66% |
| 2023-09-22 | 35.39 | 38.35 | 33.21 | 33.60 | 308336手 | 109365万 | -1.60 | -4.54% |
| 2023-09-15 | 36.10 | 36.61 | 34.73 | 35.20 | 132540手 | 47208万 | -0.98 | -2.71% |
| 2023-09-08 | 35.17 | 37.61 | 35.16 | 36.18 | 252241手 | 92280万 | 1.03 | 2.93% |
| 2023-09-01 | 34.89 | 35.79 | 32.30 | 35.15 | 266654手 | 91940万 | 2.26 | 6.87% |
| 2023-08-25 | 35.21 | 35.47 | 32.82 | 32.89 | 156237手 | 53018万 | -2.29 | -6.51% |
| 2023-08-18 | 37.46 | 37.46 | 35.18 | 35.18 | 142081手 | 51721万 | -2.42 | -6.44% |
| 2023-08-11 | 39.27 | 39.35 | 37.56 | 37.60 | 130139手 | 49842万 | -1.68 | -4.28% |
| 2023-08-04 | 39.81 | 40.39 | 38.90 | 39.28 | 119537手 | 47229万 | -0.29 | -0.73% |
| 2023-07-28 | 39.81 | 40.24 | 38.34 | 39.57 | 169331手 | 66670万 | -0.33 | -0.83% |
| 2023-07-21 | 41.70 | 41.78 | 39.38 | 39.90 | 125899手 | 51216万 | -2.07 | -4.93% |
| 2023-07-14 | 41.77 | 43.48 | 41.60 | 41.97 | 151410手 | 64630万 | 0.41 | 0.99% |
| 2023-07-07 | 44.26 | 45.50 | 41.56 | 41.56 | 152678手 | 66688万 | -2.44 | -5.54% |
| 2023-06-30 | 42.01 | 44.28 | 41.20 | 44.00 | 154101手 | 65678万 | 1.76 | 4.17% |
| 2023-06-21 | 43.26 | 45.32 | 42.24 | 42.24 | 108116手 | 47246万 | -1.10 | -2.54% |
| 2023-06-16 | 42.84 | 43.65 | 42.82 | 43.34 | 35311手 | 15262万 | -125.16 | -74.28% |
| 2022-06-23 | 164.28 | 177.75 | 163.28 | 168.50 | 75322手 | 127513万 | 2.60 | 1.57% |
| 2022-06-17 | 150.01 | 170.36 | 148.51 | 165.90 | 78114手 | 124543万 | 14.40 | 9.51% |
| 2022-06-10 | 140.60 | 151.75 | 139.28 | 151.50 | 76972手 | 112209万 | 10.76 | 7.64% |
| 2022-06-02 | 130.30 | 144.66 | 130.30 | 140.74 | 67568手 | 94207万 | 9.46 | 7.21% |
| 2022-05-27 | 125.69 | 138.93 | 124.70 | 131.28 | 109487手 | 146077万 | 5.68 | 4.52% |
| 2022-05-20 | 129.03 | 130.84 | 115.57 | 125.60 | 85286手 | 105586万 | -3.45 | -2.67% |
| 2022-05-13 | 123.00 | 131.68 | 117.80 | 129.05 | 74188手 | 93417万 | 5.66 | 4.59% |
| 2022-05-06 | 127.00 | 132.99 | 121.41 | 123.39 | 31412手 | 39926万 | -138.61 | -52.91% |
| 2022-04-29 | 237.30 | 266.00 | 221.36 | 262.00 | 52042手 | 127708万 | 20.50 | 8.49% |
| 2022-04-22 | 245.09 | 261.17 | 236.33 | 241.50 | 32360手 | 80502万 | -5.80 | -2.35% |
| 2022-04-15 | 274.99 | 275.68 | 243.56 | 247.30 | 46803手 | 120997万 | -27.40 | -9.97% |
| 2022-04-08 | 305.01 | 305.55 | 272.00 | 274.70 | 32577手 | 93755万 | -33.30 | -10.81% |
| 2022-04-01 | 280.16 | 315.68 | 263.66 | 308.00 | 67515手 | 196166万 | 20.50 | 7.13% |
| 2022-03-25 | 288.18 | 300.90 | 278.00 | 287.50 | 45296手 | 131361万 | 1.50 | 0.52% |
| 2022-03-18 | 288.87 | 301.06 | 262.66 | 286.00 | 57822手 | 164040万 | -3.99 | -1.38% |
| 2022-03-11 | 280.80 | 293.81 | 265.57 | 289.99 | 57292手 | 161795万 | 13.19 | 4.76% |
| 2022-03-04 | 312.00 | 312.00 | 274.50 | 276.80 | 70590手 | 203674万 | -9.45 | -3.30% |
| 2022-02-25 | 252.01 | 296.79 | 251.00 | 286.25 | 51074手 | 140603万 | 34.35 | 13.64% |
| 2022-02-18 | 231.60 | 262.00 | 230.02 | 251.90 | 41693手 | 104689万 | 19.78 | 8.52% |
| 2022-02-11 | 235.96 | 238.44 | 224.00 | 232.12 | 31597手 | 73527万 | 1.12 | 0.48% |
| 2022-01-28 | 224.49 | 240.89 | 218.11 | 231.00 | 36863手 | 84753万 | 6.48 | 2.89% |
| 2022-01-21 | 241.60 | 262.57 | 213.18 | 224.52 | 60201手 | 140427万 | -17.26 | -7.14% |
| 2022-01-14 | 265.00 | 274.88 | 239.01 | 241.78 | 35699手 | 90725万 | -24.94 | -9.35% |
| 2022-01-07 | 290.00 | 290.97 | 262.00 | 266.72 | 28762手 | 78276万 | -19.98 | -6.97% |
| 2021-12-31 | 286.00 | 302.13 | 274.01 | 286.70 | 54813手 | 157593万 | 0.57 | 0.20% |
| 2021-12-24 | 258.00 | 296.00 | 253.00 | 286.13 | 60881手 | 168268万 | 27.26 | 10.53% |
| 2021-12-17 | 292.70 | 297.98 | 258.12 | 258.87 | 52552手 | 145879万 | -34.26 | -11.69% |
| 2021-12-10 | 305.00 | 307.00 | 270.00 | 293.13 | 86907手 | 248720万 | -17.35 | -5.59% |
| 2021-12-03 | 334.33 | 353.98 | 293.70 | 310.48 | 61735手 | 199492万 | -26.92 | -7.98% |
| 2021-11-26 | 305.33 | 366.64 | 305.28 | 337.40 | 63160手 | 213568万 | 30.60 | 9.97% |
| 2021-11-19 | 330.13 | 332.98 | 303.33 | 306.80 | 61735手 | 194498万 | -26.70 | -8.01% |
| 2021-11-12 | 309.00 | 345.22 | 300.00 | 333.50 | 95863手 | 310740万 | 19.30 | 6.14% |
| 2021-11-05 | 282.00 | 328.00 | 268.03 | 314.20 | 100913手 | 298925万 | 25.90 | 8.98% |
| 2021-10-29 | 294.99 | 314.87 | 264.01 | 288.30 | 131809手 | 375077万 | -13.20 | -4.38% |
| 2021-10-22 | 268.00 | 325.02 | 265.08 | 301.50 | 156783手 | 467409万 | 25.50 | 9.24% |
| 2021-10-15 | 199.99 | 305.88 | 195.53 | 276.00 | 197732手 | 493891万 | 72.85 | 35.86% |
| 2021-10-08 | 202.00 | 220.03 | 200.82 | 203.15 | 26357手 | 55405万 | 0.27 | 0.13% |
| 2021-09-30 | 228.10 | 246.00 | 186.88 | 202.88 | 175971手 | 382996万 | -47.12 | -18.85% |
| 2021-09-24 | 185.58 | 288.00 | 185.58 | 250.00 | 127934手 | 288711万 | 229.38 | 1112.41% |
2319.12 (1.00%)
19664.10 -1.06%
