| 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% |
2319.12 (1.00%)
19664.10 -1.06%
