| 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 | 40.12 | 41.18 | 39.97 | 40.71 | 20033手 | 8124万 | 0.41 | 1.02% |
| 2023-09-22 | 40.53 | 41.49 | 39.39 | 40.30 | 30520手 | 12334万 | -0.33 | -0.81% |
| 2023-09-15 | 39.21 | 40.98 | 39.08 | 40.63 | 32546手 | 13057万 | 1.47 | 3.75% |
| 2023-09-08 | 40.31 | 40.49 | 38.43 | 39.16 | 22537手 | 8917万 | -1.11 | -2.76% |
| 2023-09-01 | 39.00 | 40.58 | 38.39 | 40.27 | 54076手 | 21509万 | 2.93 | 7.85% |
| 2023-08-25 | 41.85 | 42.00 | 37.33 | 37.34 | 54743手 | 21380万 | -5.23 | -12.29% |
| 2023-08-18 | 43.75 | 45.65 | 42.48 | 42.57 | 86574手 | 38162万 | -1.61 | -3.64% |
| 2023-08-11 | 43.47 | 44.88 | 41.84 | 44.18 | 64228手 | 27844万 | 0.68 | 1.56% |
| 2023-08-04 | 44.44 | 45.10 | 43.03 | 43.50 | 40998手 | 17998万 | -0.95 | -2.14% |
| 2023-07-28 | 43.13 | 45.60 | 42.61 | 44.45 | 49253手 | 21824万 | 1.39 | 3.23% |
| 2023-07-21 | 43.63 | 44.28 | 42.62 | 43.06 | 22236手 | 9639万 | -0.25 | -0.58% |
| 2023-07-14 | 43.11 | 44.44 | 42.93 | 43.31 | 40798手 | 17781万 | 0.86 | 2.03% |
| 2023-07-07 | 42.82 | 43.95 | 42.31 | 42.45 | 26647手 | 11480万 | -0.49 | -1.14% |
| 2023-06-30 | 42.76 | 43.15 | 41.68 | 42.94 | 23426手 | 9962万 | 0.00 | 0.00% |
| 2023-06-21 | 44.04 | 44.34 | 42.76 | 42.94 | 20955手 | 9109万 | -1.31 | -2.96% |
| 2023-06-16 | 44.59 | 44.71 | 44.20 | 44.25 | 8227手 | 3652万 | -16.19 | -26.79% |
| 2022-06-23 | 59.80 | 62.29 | 58.15 | 60.44 | 63560手 | 38228万 | 0.94 | 1.58% |
| 2022-06-17 | 59.70 | 62.13 | 57.18 | 59.50 | 79411手 | 47362万 | -0.72 | -1.20% |
| 2022-06-10 | 64.00 | 66.66 | 59.59 | 60.22 | 118018手 | 74743万 | -4.78 | -7.35% |
| 2022-06-02 | 69.20 | 72.77 | 62.36 | 65.00 | 140555手 | 94842万 | -4.18 | -6.04% |
| 2022-05-27 | 65.98 | 76.17 | 63.15 | 69.18 | 277244手 | 191116万 | 10.69 | 18.28% |
| 2022-05-20 | 60.93 | 74.38 | 58.05 | 58.49 | 225363手 | 144744万 | 3.32 | 6.02% |
| 2022-05-13 | 53.50 | 56.47 | 52.45 | 55.17 | 55650手 | 30692万 | 1.77 | 3.31% |
| 2022-05-06 | 52.00 | 55.03 | 51.76 | 53.40 | 22756手 | 12282万 | 1.35 | 2.59% |
| 2022-04-29 | 57.76 | 57.76 | 46.00 | 52.05 | 84464手 | 42906万 | -6.35 | -10.87% |
| 2022-04-22 | 63.54 | 64.88 | 56.77 | 58.40 | 45978手 | 28163万 | -5.35 | -8.39% |
| 2022-04-15 | 66.83 | 69.40 | 62.02 | 63.75 | 61658手 | 40098万 | -3.75 | -5.56% |
| 2022-04-08 | 72.77 | 73.96 | 67.00 | 67.50 | 33622手 | 23665万 | -5.10 | -7.03% |
| 2022-04-01 | 76.93 | 78.34 | 71.50 | 72.60 | 68018手 | 50460万 | -3.51 | -4.61% |
| 2022-03-25 | 86.73 | 88.98 | 76.06 | 76.11 | 136593手 | 112282万 | -9.02 | -10.60% |
| 2022-03-18 | 82.40 | 98.16 | 78.00 | 85.13 | 304412手 | 264692万 | 5.28 | 6.61% |
| 2022-03-11 | 85.50 | 86.60 | 69.69 | 79.85 | 150895手 | 117455万 | -7.69 | -8.79% |
| 2022-03-04 | 77.99 | 92.50 | 74.98 | 87.54 | 138568手 | 114160万 | 8.83 | 11.22% |
| 2022-02-25 | 76.13 | 80.92 | 74.24 | 78.71 | 97348手 | 75049万 | 1.80 | 2.34% |
| 2022-02-18 | 73.92 | 80.78 | 70.15 | 76.91 | 101996手 | 77110万 | 4.17 | 5.73% |
| 2022-02-11 | 71.04 | 74.89 | 68.07 | 72.74 | 57893手 | 41360万 | 3.37 | 4.86% |
| 2022-01-28 | 79.80 | 79.80 | 68.02 | 69.37 | 71763手 | 52629万 | -10.94 | -13.62% |
| 2022-01-21 | 97.80 | 99.44 | 79.66 | 80.31 | 158379手 | 143616万 | -16.29 | -16.86% |
| 2022-01-14 | 90.60 | 96.82 | 86.77 | 96.60 | 200490手 | 183948万 | 4.40 | 4.77% |
| 2022-01-07 | 100.01 | 101.11 | 87.01 | 92.20 | 209762手 | 194828万 | -10.80 | -10.48% |
| 2021-12-31 | 92.00 | 136.00 | 90.60 | 103.00 | 450078手 | 512943万 | 18.98 | 22.05% |
2319.12 (1.00%)
19664.10 -1.06%
