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 |
2021-03-01 |
303.74 |
305.00 |
292.04 |
302.12 |
58922手 |
176058万 |
4.63 |
1.56% |
2021-02-26 |
299.00 |
305.71 |
291.00 |
297.49 |
72027手 |
214900万 |
-11.71 |
-3.79% |
2021-02-25 |
324.29 |
326.10 |
303.00 |
309.20 |
84750手 |
264545万 |
-8.81 |
-2.77% |
2021-02-24 |
346.20 |
348.52 |
313.00 |
318.01 |
96553手 |
315201万 |
-26.72 |
-7.75% |
2021-02-23 |
344.00 |
356.88 |
340.50 |
344.73 |
56347手 |
195646万 |
-9.28 |
-2.62% |
2021-02-22 |
382.91 |
383.88 |
353.99 |
354.01 |
78885手 |
287421万 |
-28.97 |
-7.56% |
2021-02-19 |
386.00 |
395.99 |
360.03 |
382.98 |
66589手 |
250619万 |
-6.32 |
-1.62% |
2021-02-18 |
395.00 |
405.77 |
380.10 |
389.30 |
57327手 |
225419万 |
-4.66 |
-1.18% |
2021-02-10 |
386.00 |
398.11 |
378.00 |
393.96 |
58645手 |
227778万 |
10.96 |
2.86% |
2021-02-09 |
383.59 |
398.90 |
370.02 |
383.00 |
81718手 |
313787万 |
4.05 |
1.07% |
2021-02-08 |
344.67 |
378.95 |
344.67 |
378.95 |
68325手 |
250539万 |
34.45 |
10.00% |
2021-02-05 |
337.25 |
349.90 |
330.18 |
344.50 |
45181手 |
154465万 |
7.50 |
2.23% |
2021-02-04 |
322.50 |
338.00 |
321.20 |
337.00 |
47584手 |
157338万 |
11.37 |
3.49% |
2021-02-03 |
326.00 |
338.60 |
323.28 |
325.63 |
57250手 |
190034万 |
-0.02 |
-0.01% |
2021-02-02 |
307.81 |
326.85 |
303.05 |
325.65 |
61943手 |
196291万 |
19.58 |
6.40% |
2021-02-01 |
302.00 |
307.80 |
300.13 |
306.07 |
39968手 |
121854万 |
7.52 |
2.52% |
2021-01-29 |
290.50 |
304.70 |
290.01 |
298.55 |
46486手 |
138615万 |
10.02 |
3.47% |
2021-01-28 |
291.84 |
297.21 |
288.10 |
288.53 |
35203手 |
102845万 |
-6.85 |
-2.32% |
2021-01-27 |
297.55 |
299.70 |
290.00 |
295.38 |
30152手 |
89002万 |
-1.67 |
-0.56% |
2021-01-26 |
309.50 |
310.00 |
296.00 |
297.05 |
42673手 |
127983万 |
-12.45 |
-4.02% |
2021-01-25 |
299.55 |
309.50 |
296.37 |
309.50 |
60326手 |
183205万 |
9.95 |
3.32% |
2021-01-22 |
298.00 |
301.00 |
295.14 |
299.55 |
35529手 |
106157万 |
1.56 |
0.52% |
2021-01-21 |
294.98 |
301.00 |
294.80 |
297.99 |
36177手 |
107845万 |
4.79 |
1.63% |
2021-01-20 |
281.51 |
293.48 |
281.51 |
293.20 |
34763手 |
100805万 |
9.70 |
3.42% |
2021-01-19 |
288.80 |
294.38 |
282.69 |
283.50 |
36036手 |
103825万 |
-3.01 |
-1.05% |
2021-01-18 |
284.10 |
294.68 |
282.00 |
286.51 |
40295手 |
116557万 |
2.32 |
0.82% |
2021-01-15 |
291.00 |
293.00 |
272.03 |
284.19 |
84693手 |
237524万 |
-9.01 |
-3.07% |
2021-01-14 |
312.50 |
313.50 |
292.00 |
293.20 |
69981手 |
208927万 |
-19.30 |
-6.18% |
2021-01-13 |
301.84 |
318.83 |
301.33 |
312.50 |
66558手 |
206794万 |
12.50 |
4.17% |
2021-01-12 |
291.46 |
300.00 |
290.10 |
300.00 |
34599手 |
102988万 |
5.82 |
1.98% |
2021-01-11 |
292.35 |
302.68 |
290.01 |
294.18 |
54619手 |
161555万 |
-2.41 |
-0.81% |
2021-01-08 |
301.15 |
306.76 |
291.88 |
296.59 |
43248手 |
128934万 |
-3.32 |
-1.11% |
2021-01-07 |
295.26 |
302.58 |
292.29 |
299.91 |
44066手 |
131209万 |
5.46 |
1.85% |
2021-01-06 |
297.50 |
301.98 |
288.00 |
294.45 |
50338手 |
147784万 |
-1.93 |
-0.65% |
2021-01-05 |
280.00 |
300.00 |
278.05 |
296.38 |
79043手 |
231303万 |
16.40 |
5.86% |
2021-01-04 |
272.43 |
282.85 |
269.00 |
279.98 |
56853手 |
158109万 |
12.47 |
4.66% |
2020-12-31 |
257.00 |
268.27 |
256.38 |
267.51 |
68723手 |
180991万 |
12.41 |
4.87% |
2020-12-30 |
244.00 |
256.02 |
243.99 |
255.10 |
58352手 |
146728万 |
11.10 |
4.55% |
2020-12-29 |
250.99 |
252.20 |
243.30 |
244.00 |
37139手 |
91518万 |
-5.99 |
-2.40% |
2020-12-28 |
251.00 |
252.50 |
248.05 |
249.99 |
29480手 |
73670万 |
-0.01 |
-0.00% |
2020-12-25 |
247.00 |
252.70 |
245.00 |
250.00 |
36104手 |
90322万 |
3.39 |
1.38% |
2020-12-24 |
244.82 |
248.38 |
243.22 |
246.61 |
28812手 |
71141万 |
1.79 |
0.73% |
2020-12-23 |
244.01 |
246.60 |
239.86 |
244.82 |
43057手 |
104665万 |
-0.48 |
-0.20% |
2020-12-22 |
247.69 |
252.85 |
244.90 |
245.30 |
42622手 |
106000万 |
-0.83 |
-0.34% |
2020-12-21 |
246.00 |
249.39 |
244.00 |
246.13 |
41479手 |
102133万 |
0.06 |
0.02% |
2020-12-18 |
246.80 |
250.50 |
244.85 |
246.07 |
37482手 |
92805万 |
-4.77 |
-1.90% |
2020-12-17 |
252.01 |
256.96 |
247.80 |
250.84 |
44696手 |
112850万 |
-1.17 |
-0.46% |
2020-12-16 |
248.56 |
254.80 |
247.00 |
252.01 |
48706手 |
122864万 |
5.51 |
2.23% |
2020-12-15 |
248.00 |
249.50 |
243.73 |
246.50 |
35579手 |
87491万 |
-1.50 |
-0.60% |
2020-12-14 |
241.00 |
248.80 |
237.50 |
248.00 |
43390手 |
105975万 |
7.00 |
2.90% |
2020-12-11 |
245.88 |
250.80 |
238.00 |
241.00 |
53345手 |
129994万 |
-4.87 |
-1.98% |
2020-12-10 |
236.03 |
249.58 |
235.50 |
245.87 |
60279手 |
147654万 |
7.30 |
3.06% |
2020-12-09 |
229.63 |
243.50 |
229.40 |
238.57 |
77666手 |
184559万 |
10.60 |
4.65% |
2020-12-08 |
228.88 |
229.49 |
223.22 |
227.97 |
25590手 |
58045万 |
0.67 |
0.29% |
2020-12-07 |
230.00 |
231.98 |
226.26 |
227.30 |
25197手 |
57410万 |
-2.55 |
-1.11% |
2020-12-04 |
225.00 |
230.68 |
224.35 |
229.85 |
37016手 |
84301万 |
5.73 |
2.56% |
2020-12-03 |
223.00 |
226.60 |
222.00 |
224.12 |
31086手 |
69873万 |
15.10 |
7.22% |
2020-11-30 |
213.15 |
214.36 |
208.03 |
209.02 |
27456手 |
57716万 |
-4.11 |
-1.93% |
2020-11-27 |
210.30 |
215.40 |
207.30 |
213.13 |
24994手 |
53042万 |
2.75 |
1.31% |
2020-11-26 |
212.32 |
214.67 |
208.14 |
210.38 |
26121手 |
54971万 |
-1.85 |
-0.87% |
2020-11-25 |
216.14 |
217.14 |
212.20 |
212.23 |
27088手 |
57861万 |
-3.89 |
-1.80% |
2020-11-24 |
218.48 |
220.00 |
216.00 |
216.12 |
21127手 |
45875万 |
-2.36 |
-1.08% |
2020-11-23 |
219.65 |
220.50 |
217.00 |
218.48 |
23695手 |
51803万 |
-1.18 |
-0.54% |
2020-11-20 |
218.80 |
221.97 |
218.00 |
219.66 |
17717手 |
38984万 |
0.98 |
0.45% |
2020-11-19 |
216.88 |
219.59 |
214.00 |
218.68 |
20662手 |
44963万 |
0.54 |
0.25% |
2020-11-18 |
217.56 |
223.48 |
216.25 |
218.14 |
34564手 |
75775万 |
2.99 |
1.39% |
2020-11-17 |
219.90 |
220.49 |
215.12 |
215.15 |
34060手 |
73687万 |
-5.34 |
-2.42% |
2020-11-16 |
223.77 |
224.29 |
219.12 |
220.49 |
23072手 |
50854万 |
-2.21 |
-0.99% |
2020-11-13 |
225.10 |
225.49 |
219.20 |
222.70 |
31411手 |
69600万 |
-2.40 |
-1.07% |
2020-11-12 |
226.88 |
229.34 |
224.10 |
225.10 |
24208手 |
54821万 |
-1.78 |
-0.79% |
2020-11-11 |
231.34 |
231.34 |
226.18 |
226.88 |
26138手 |
59590万 |
-4.46 |
-1.93% |
2020-11-10 |
232.90 |
233.33 |
229.12 |
231.34 |
24698手 |
57115万 |
0.02 |
0.01% |
2020-11-09 |
227.00 |
233.50 |
226.14 |
231.32 |
39613手 |
91229万 |
5.18 |
2.29% |
2020-11-06 |
231.54 |
231.99 |
223.38 |
226.14 |
39794手 |
89839万 |
-4.09 |
-1.78% |
2020-11-05 |
230.00 |
232.25 |
229.00 |
230.23 |
27502手 |
63371万 |
1.34 |
0.58% |
2020-11-04 |
230.34 |
231.50 |
226.00 |
228.89 |
24202手 |
55269万 |
-0.71 |
-0.31% |
2020-11-03 |
228.80 |
230.87 |
227.51 |
229.60 |
19220手 |
44088万 |
1.40 |
0.61% |
2020-11-02 |
229.40 |
232.88 |
227.40 |
228.20 |
26282手 |
60220万 |
-1.10 |
-0.48% |
2020-10-30 |
236.88 |
236.93 |
227.28 |
229.30 |
43495手 |
100486万 |
-6.20 |
-2.63% |
2020-10-29 |
230.30 |
237.22 |
230.00 |
235.50 |
32646手 |
76802万 |
1.90 |
0.81% |
2020-10-28 |
233.11 |
235.27 |
229.39 |
233.60 |
33162手 |
77216万 |
0.44 |
0.19% |
2020-10-27 |
224.29 |
234.26 |
222.60 |
233.16 |
41217手 |
94964万 |
8.87 |
3.96% |
2020-10-26 |
220.00 |
228.10 |
212.29 |
224.29 |
73621手 |
162960万 |
-11.59 |
-4.91% |
2020-10-23 |
241.30 |
243.35 |
235.00 |
235.88 |
29557手 |
70471万 |
-5.41 |
-2.24% |
2020-10-22 |
243.00 |
244.39 |
238.58 |
241.29 |
21444手 |
51678万 |
-1.83 |
-0.75% |
2020-10-21 |
245.00 |
246.57 |
243.00 |
243.12 |
21105手 |
51563万 |
-2.38 |
-0.97% |
2020-10-20 |
241.00 |
245.50 |
239.50 |
245.50 |
23912手 |
58112万 |
3.50 |
1.45% |
2020-10-19 |
248.00 |
249.00 |
240.00 |
242.00 |
30560手 |
74752万 |
-4.82 |
-1.95% |
2020-10-16 |
247.74 |
249.40 |
243.00 |
246.82 |
25927手 |
63860万 |
-0.28 |
-0.11% |
2020-10-15 |
249.50 |
251.50 |
246.45 |
247.10 |
27497手 |
68174万 |
-3.70 |
-1.48% |
2020-10-14 |
249.20 |
255.78 |
247.40 |
250.80 |
40198手 |
101491万 |
1.15 |
0.46% |
2020-10-13 |
251.36 |
251.36 |
247.38 |
249.65 |
35350手 |
88169万 |
-2.01 |
-0.80% |
2020-10-12 |
245.60 |
251.80 |
242.36 |
251.66 |
63749手 |
157078万 |
6.06 |
2.47% |
2020-10-09 |
246.99 |
248.28 |
243.00 |
245.60 |
36864手 |
90572万 |
2.28 |
0.94% |
2020-09-30 |
235.90 |
245.50 |
235.51 |
243.32 |
45935手 |
110994万 |
7.58 |
3.21% |
2020-09-29 |
233.10 |
236.78 |
231.08 |
235.74 |
32537手 |
76312万 |
4.88 |
2.11% |
2020-09-28 |
231.75 |
233.78 |
229.58 |
230.86 |
26621手 |
61642万 |
1.95 |
0.85% |
2020-09-25 |
232.01 |
234.47 |
227.06 |
228.91 |
34726手 |
79827万 |
-2.09 |
-0.91% |
2020-09-24 |
235.85 |
236.00 |
230.31 |
231.00 |
37256手 |
86612万 |
-5.30 |
-2.24% |
2020-09-23 |
235.00 |
239.00 |
231.99 |
236.30 |
41319手 |
97256万 |
1.40 |
0.60% |
2020-09-22 |
236.66 |
241.42 |
233.18 |
234.90 |
40009手 |
94725万 |
-4.10 |
-1.72% |
2020-09-21 |
244.95 |
246.77 |
238.00 |
239.00 |
40894手 |
98711万 |
-5.29 |
-2.17% |
2020-09-18 |
244.50 |
247.00 |
235.08 |
244.29 |
60329手 |
145411万 |
-0.71 |
-0.29% |
2020-09-17 |
252.50 |
252.50 |
243.00 |
245.00 |
53165手 |
131018万 |
-10.09 |
-3.96% |
2020-09-16 |
253.45 |
258.00 |
248.20 |
255.09 |
49680手 |
125714万 |
4.89 |
1.95% |
2020-09-15 |
254.00 |
254.00 |
242.22 |
250.20 |
56370手 |
139915万 |
-3.80 |
-1.50% |
2020-09-14 |
262.05 |
266.65 |
250.53 |
254.00 |
89368手 |
229802万 |
-8.05 |
-3.07% |
2020-09-11 |
242.62 |
264.48 |
242.60 |
262.05 |
88188手 |
225879万 |
19.64 |
8.10% |
2020-09-10 |
232.00 |
246.88 |
232.00 |
242.41 |
89563手 |
214827万 |
14.86 |
6.53% |
2020-09-09 |
234.58 |
236.00 |
225.83 |
227.55 |
66541手 |
152942万 |
-10.92 |
-4.58% |
2020-09-08 |
246.00 |
247.59 |
233.33 |
238.47 |
75902手 |
180951万 |
-5.74 |
-2.35% |
2020-09-07 |
244.00 |
252.60 |
240.00 |
244.21 |
67789手 |
166695万 |
-1.65 |
-0.67% |
2020-09-04 |
255.00 |
255.00 |
242.34 |
245.86 |
119249手 |
296004万 |
-20.10 |
-7.56% |
2020-09-03 |
270.00 |
293.98 |
253.51 |
265.96 |
168953手 |
461390万 |
-6.92 |
-2.54% |
2020-09-02 |
248.30 |
272.88 |
248.18 |
272.88 |
90287手 |
237993万 |
24.79 |
9.99% |