| 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 | 16.21 | 16.47 | 15.84 | 16.33 | 41065手 | 6654万 | 0.09 | 0.55% |
| 2023-11-24 | 16.50 | 16.63 | 16.19 | 16.24 | 49088手 | 8064万 | -0.22 | -1.34% |
| 2023-11-17 | 16.39 | 16.66 | 16.30 | 16.46 | 41531手 | 6853万 | 0.08 | 0.49% |
| 2023-11-10 | 16.29 | 16.45 | 16.18 | 16.38 | 41114手 | 6719万 | 0.20 | 1.24% |
| 2023-11-03 | 16.26 | 16.44 | 16.10 | 16.18 | 45516手 | 7401万 | -0.07 | -0.43% |
| 2023-10-27 | 15.91 | 16.47 | 15.22 | 16.25 | 58126手 | 9238万 | 0.41 | 2.59% |
| 2023-10-20 | 16.28 | 17.15 | 15.81 | 15.84 | 64453手 | 10584万 | -0.54 | -3.30% |
| 2023-10-13 | 17.00 | 17.05 | 16.23 | 16.38 | 38199手 | 6342万 | -0.68 | -3.99% |
| 2023-09-28 | 16.98 | 17.08 | 16.70 | 17.06 | 24871手 | 4204万 | 0.14 | 0.83% |
| 2023-09-22 | 16.84 | 17.31 | 16.50 | 16.92 | 46979手 | 7946万 | 0.17 | 1.01% |
| 2023-09-15 | 16.90 | 17.15 | 16.38 | 16.75 | 42216手 | 7074万 | -0.13 | -0.77% |
| 2023-09-08 | 17.46 | 17.64 | 16.83 | 16.88 | 54029手 | 9358万 | -0.45 | -2.60% |
| 2023-09-01 | 16.88 | 17.43 | 16.17 | 17.33 | 95876手 | 16198万 | 1.66 | 10.59% |
| 2023-08-25 | 18.40 | 18.79 | 15.58 | 15.67 | 162160手 | 28095万 | -2.75 | -14.93% |
| 2023-08-18 | 17.67 | 18.84 | 17.52 | 18.42 | 175742手 | 32406万 | 0.75 | 4.24% |
| 2023-08-11 | 17.88 | 18.23 | 17.53 | 17.67 | 97394手 | 17434万 | -0.14 | -0.79% |
| 2023-08-04 | 18.30 | 18.81 | 17.78 | 17.81 | 165157手 | 30203万 | -0.59 | -3.21% |
| 2023-07-28 | 18.25 | 18.80 | 17.27 | 18.40 | 293787手 | 52644万 | -0.22 | -1.18% |
| 2023-07-21 | 17.70 | 20.50 | 17.46 | 18.62 | 300027手 | 57097万 | 0.86 | 4.84% |
| 2023-07-14 | 18.00 | 18.23 | 17.51 | 17.76 | 54680手 | 9772万 | -0.20 | -1.11% |
| 2023-07-07 | 17.89 | 18.37 | 17.75 | 17.96 | 73489手 | 13222万 | 0.09 | 0.50% |
| 2023-06-30 | 17.01 | 18.10 | 16.72 | 17.87 | 64826手 | 11302万 | 0.79 | 4.62% |
| 2023-06-21 | 17.80 | 17.98 | 17.08 | 17.08 | 45173手 | 7906万 | -0.76 | -4.26% |
| 2023-06-16 | 18.00 | 18.39 | 17.78 | 17.84 | 26258手 | 4738万 | -0.42 | -2.30% |
| 2022-06-23 | 18.50 | 18.77 | 18.01 | 18.26 | 99901手 | 18391万 | -0.29 | -1.56% |
| 2022-06-17 | 17.77 | 19.80 | 17.73 | 18.55 | 294253手 | 55280万 | 0.63 | 3.52% |
| 2022-06-10 | 18.20 | 18.59 | 17.58 | 17.92 | 150480手 | 27267万 | -0.28 | -1.54% |
| 2022-06-02 | 18.00 | 18.28 | 17.40 | 18.20 | 108979手 | 19466万 | 0.48 | 2.71% |
| 2022-05-27 | 19.00 | 19.05 | 17.25 | 17.72 | 206128手 | 37041万 | -1.16 | -6.14% |
| 2022-05-20 | 19.30 | 19.58 | 17.98 | 18.88 | 346007手 | 64744万 | -0.51 | -2.63% |
| 2022-05-13 | 17.92 | 21.14 | 17.92 | 19.39 | 574015手 | 110670万 | 1.30 | 7.19% |
| 2022-05-06 | 17.71 | 19.45 | 17.71 | 18.09 | 254808手 | 47238万 | -0.04 | -0.22% |
| 2022-04-29 | 26.00 | 26.60 | 16.35 | 18.13 | 872689手 | 168503万 | -7.37 | -28.90% |
| 2022-04-22 | 17.20 | 25.50 | 16.82 | 25.50 | 383039手 | 87757万 | 8.28 | 48.08% |
| 2022-04-15 | 18.46 | 18.46 | 17.22 | 17.22 | 38685手 | 6848万 | -1.24 | -6.72% |
| 2022-04-08 | 18.90 | 19.38 | 18.42 | 18.46 | 23646手 | 4466万 | -0.53 | -2.79% |
| 2022-04-01 | 19.44 | 19.47 | 18.88 | 18.99 | 40519手 | 7742万 | -0.52 | -2.67% |
| 2022-03-25 | 19.51 | 20.14 | 19.18 | 19.51 | 52819手 | 10355万 | 0.00 | 0.00% |
| 2022-03-18 | 20.18 | 20.18 | 18.41 | 19.51 | 54092手 | 10487万 | -0.79 | -3.89% |
| 2022-03-11 | 21.64 | 21.78 | 19.32 | 20.30 | 67485手 | 13814万 | -1.49 | -6.84% |
| 2022-03-04 | 22.30 | 22.31 | 21.68 | 21.79 | 49247手 | 10821万 | -0.53 | -2.38% |
| 2022-02-25 | 22.76 | 23.10 | 22.00 | 22.32 | 61510手 | 13948万 | -0.52 | -2.28% |
| 2022-02-18 | 22.40 | 23.13 | 22.25 | 22.84 | 46308手 | 10542万 | 0.44 | 1.96% |
| 2022-02-11 | 22.72 | 23.16 | 22.36 | 22.40 | 39409手 | 9002万 | 0.00 | 0.00% |
| 2022-01-28 | 23.95 | 24.06 | 22.16 | 22.40 | 54471手 | 12531万 | -1.60 | -6.67% |
| 2022-01-21 | 25.67 | 25.87 | 23.92 | 24.00 | 99153手 | 24868万 | -1.70 | -6.62% |
| 2022-01-14 | 25.83 | 26.39 | 25.61 | 25.70 | 90445手 | 23581万 | -0.11 | -0.43% |
| 2022-01-07 | 25.90 | 26.38 | 25.81 | 25.81 | 86419手 | 22522万 | -0.09 | -0.35% |
| 2021-12-31 | 25.75 | 25.98 | 25.58 | 25.90 | 75437手 | 19492万 | -0.01 | -0.04% |
| 2021-12-24 | 26.00 | 26.59 | 25.88 | 25.91 | 116331手 | 30447万 | -0.22 | -0.84% |
| 2021-12-17 | 26.22 | 26.96 | 25.93 | 26.13 | 146480手 | 38686万 | -0.15 | -0.57% |
| 2021-12-10 | 26.15 | 26.60 | 25.76 | 26.28 | 108535手 | 28386万 | 0.08 | 0.30% |
| 2021-12-03 | 26.56 | 27.09 | 26.04 | 26.20 | 158153手 | 41968万 | -0.86 | -3.18% |
| 2021-11-26 | 26.70 | 28.47 | 26.50 | 27.06 | 319166手 | 87497万 | 0.29 | 1.08% |
| 2021-11-19 | 28.34 | 29.12 | 26.28 | 26.77 | 334903手 | 91947万 | -1.57 | -5.54% |
| 2021-11-12 | 26.10 | 28.68 | 25.48 | 28.34 | 455071手 | 123036万 | 1.82 | 6.86% |
| 2021-11-05 | 27.10 | 27.47 | 25.52 | 26.52 | 442757手 | 116632万 | -1.19 | -4.29% |
| 2021-10-29 | 30.00 | 32.90 | 27.11 | 27.71 | 351531手 | 101769万 | -4.37 | -13.18% |
2319.12 (1.00%)
19664.10 -1.06%
