| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-15 | 205.22 | 209.99 | 203.88 | 209.83 | 87020手 | 180598万 | 0.83 | 0.40% |
| 2021-10-14 | 217.00 | 221.61 | 203.00 | 209.00 | 178822手 | 376602万 | -10.41 | -4.75% |
| 2021-10-13 | 214.00 | 224.45 | 211.23 | 219.41 | 133213手 | 291382万 | 4.91 | 2.29% |
| 2021-10-12 | 210.58 | 217.68 | 209.00 | 214.50 | 101152手 | 215635万 | 2.67 | 1.26% |
| 2021-10-11 | 220.20 | 225.10 | 210.50 | 211.83 | 133928手 | 290528万 | -6.69 | -3.06% |
| 2021-10-08 | 207.01 | 225.35 | 206.68 | 218.52 | 173277手 | 378942万 | 12.12 | 5.87% |
| 2021-09-30 | 205.50 | 212.00 | 202.44 | 206.40 | 99216手 | 205972万 | 0.35 | 0.17% |
| 2021-09-29 | 206.88 | 214.00 | 201.52 | 206.05 | 126424手 | 262790万 | 2.03 | 0.99% |
| 2021-09-28 | 207.00 | 209.55 | 194.97 | 204.02 | 129748手 | 262740万 | -8.53 | -4.01% |
| 2021-09-27 | 208.07 | 220.00 | 206.02 | 212.55 | 211762手 | 451708万 | 8.57 | 4.20% |
| 2021-09-24 | 198.98 | 212.12 | 198.00 | 203.98 | 151482手 | 311839万 | 3.10 | 1.54% |
| 2021-09-23 | 187.49 | 203.67 | 184.40 | 200.88 | 243730手 | 482999万 | 15.73 | 8.50% |
| 2021-09-22 | 182.98 | 191.88 | 182.08 | 185.15 | 140618手 | 262654万 | 1.34 | 0.73% |
| 2021-09-17 | 172.00 | 187.00 | 170.02 | 183.81 | 178347手 | 321530万 | 10.66 | 6.16% |
| 2021-09-16 | 179.00 | 182.50 | 172.58 | 173.15 | 135550手 | 238895万 | -7.82 | -4.32% |
| 2021-09-15 | 185.20 | 187.00 | 178.85 | 180.97 | 138423手 | 250939万 | -7.39 | -3.92% |
| 2021-09-14 | 189.37 | 193.71 | 188.10 | 188.36 | 75206手 | 143034万 | -1.50 | -0.79% |
| 2021-09-13 | 192.99 | 196.58 | 188.43 | 189.86 | 81087手 | 155542万 | -2.95 | -1.53% |
| 2021-09-10 | 191.94 | 195.50 | 189.33 | 192.81 | 89472手 | 172764万 | 1.81 | 0.95% |
| 2021-09-09 | 189.00 | 193.50 | 188.00 | 191.00 | 77064手 | 146644万 | 0.42 | 0.22% |
| 2021-09-08 | 197.85 | 199.80 | 189.00 | 190.58 | 113073手 | 217958万 | -7.55 | -3.81% |
| 2021-09-07 | 195.60 | 204.00 | 193.44 | 198.13 | 128676手 | 255453万 | 1.43 | 0.73% |
| 2021-09-06 | 185.00 | 200.50 | 182.20 | 196.70 | 168322手 | 327367万 | 10.70 | 5.75% |
| 2021-09-03 | 183.00 | 190.52 | 182.11 | 186.00 | 103540手 | 192564万 | -1.23 | -0.66% |
| 2021-09-02 | 193.00 | 199.00 | 186.10 | 187.23 | 121782手 | 232424万 | -7.47 | -3.84% |
| 2021-09-01 | 182.71 | 196.00 | 178.18 | 194.70 | 165537手 | 313225万 | 8.70 | 4.68% |
| 2021-08-31 | 193.50 | 196.99 | 184.68 | 186.00 | 109235手 | 205869万 | -8.98 | -4.61% |
| 2021-08-30 | 194.00 | 198.88 | 185.40 | 194.98 | 134556手 | 258031万 | 1.83 | 0.95% |
| 2021-08-27 | 190.00 | 198.88 | 189.60 | 193.15 | 86749手 | 168671万 | 1.15 | 0.60% |
| 2021-08-26 | 203.04 | 203.05 | 190.77 | 192.00 | 132386手 | 259399万 | -15.22 | -7.34% |
| 2021-08-25 | 201.00 | 209.85 | 201.00 | 207.22 | 113542手 | 234540万 | 6.92 | 3.46% |
| 2021-08-24 | 195.00 | 203.87 | 191.36 | 200.30 | 157596手 | 312194万 | 7.21 | 3.73% |
| 2021-08-23 | 195.00 | 198.01 | 187.27 | 193.09 | 125949手 | 243569万 | -0.57 | -0.29% |
| 2021-08-20 | 198.00 | 201.48 | 186.18 | 193.66 | 193248手 | 374202万 | -12.25 | -5.95% |
| 2021-08-19 | 203.00 | 211.50 | 201.50 | 205.91 | 121013手 | 249905万 | 2.91 | 1.43% |
| 2021-08-18 | 199.00 | 207.99 | 195.00 | 203.00 | 157107手 | 317822万 | -1.00 | -0.49% |
| 2021-08-17 | 226.00 | 226.49 | 204.00 | 204.00 | 176162手 | 373481万 | -22.66 | -10.00% |
| 2021-08-16 | 225.00 | 233.69 | 221.51 | 226.66 | 105369手 | 239947万 | 2.26 | 1.01% |
| 2021-08-13 | 222.00 | 227.88 | 215.60 | 224.40 | 108142手 | 239671万 | 4.32 | 1.96% |
| 2021-08-12 | 212.00 | 229.58 | 212.00 | 220.08 | 158171手 | 351185万 | 5.09 | 2.37% |
| 2021-08-11 | 215.30 | 219.97 | 210.00 | 214.99 | 156605手 | 337242万 | -1.66 | -0.77% |
| 2021-08-10 | 198.09 | 216.65 | 195.48 | 216.65 | 227726手 | 473872万 | 19.70 | 10.00% |
| 2021-08-09 | 190.17 | 201.97 | 190.17 | 196.95 | 135478手 | 268115万 | 5.96 | 3.12% |
| 2021-08-06 | 184.99 | 193.38 | 184.01 | 190.99 | 122531手 | 232168万 | 2.33 | 1.24% |
| 2021-08-05 | 186.25 | 199.00 | 181.67 | 188.66 | 134876手 | 259049万 | -2.02 | -1.06% |
| 2021-08-04 | 188.00 | 193.68 | 185.70 | 190.68 | 134471手 | 254976万 | 2.07 | 1.10% |
| 2021-08-03 | 190.86 | 195.00 | 184.01 | 188.61 | 179298手 | 340718万 | -10.39 | -5.22% |
| 2021-08-02 | 172.12 | 199.00 | 169.11 | 199.00 | 268450手 | 495770万 | 17.99 | 9.94% |
| 2021-07-30 | 196.01 | 198.87 | 180.91 | 181.01 | 213000手 | 400360万 | -20.24 | -10.06% |
| 2021-07-29 | 220.00 | 221.96 | 199.32 | 201.25 | 218946手 | 449807万 | -13.73 | -6.39% |
| 2021-07-28 | 202.00 | 215.93 | 195.88 | 214.98 | 144693手 | 301603万 | 3.80 | 1.80% |
| 2021-07-27 | 211.04 | 222.78 | 209.00 | 211.18 | 160916手 | 346438万 | -1.25 | -0.59% |
| 2021-07-26 | 225.00 | 227.78 | 208.69 | 212.43 | 173520手 | 371276万 | -19.45 | -8.39% |
| 2021-07-23 | 241.00 | 244.60 | 228.03 | 231.88 | 126178手 | 297476万 | -11.72 | -4.81% |
| 2021-07-22 | 252.01 | 266.01 | 241.26 | 243.60 | 145696手 | 365016万 | -11.57 | -4.53% |
| 2021-07-21 | 245.10 | 260.00 | 245.10 | 255.17 | 129003手 | 327850万 | 9.22 | 3.75% |
| 2021-07-20 | 239.00 | 253.36 | 236.00 | 245.95 | 116651手 | 285632万 | 3.46 | 1.43% |
| 2021-07-19 | 242.01 | 256.66 | 241.10 | 242.49 | 116384手 | 290319万 | -2.31 | -0.94% |
| 2021-07-16 | 244.00 | 251.43 | 235.80 | 244.80 | 148979手 | 363262万 | 0.05 | 0.02% |
| 2021-07-15 | 219.50 | 244.75 | 218.03 | 244.75 | 196399手 | 465099万 | 22.25 | 10.00% |
| 2021-07-14 | 219.40 | 231.85 | 218.00 | 222.50 | 191087手 | 430417万 | 9.10 | 4.26% |
| 2021-07-13 | 213.40 | 213.40 | 207.00 | 213.40 | 139871手 | 297271万 | 19.40 | 10.00% |
| 2021-07-12 | 194.00 | 196.15 | 186.30 | 194.00 | 116835手 | 223591万 | -2.55 | -1.30% |
| 2021-07-09 | 201.60 | 203.45 | 188.80 | 196.55 | 116305手 | 227080万 | -5.05 | -2.50% |
| 2021-07-08 | 211.01 | 212.85 | 200.10 | 201.60 | 143983手 | 294936万 | -11.28 | -5.30% |
| 2021-07-07 | 207.00 | 218.44 | 206.00 | 212.88 | 104481手 | 223304万 | -2.14 | -0.99% |
| 2021-07-06 | 222.00 | 225.48 | 208.33 | 215.02 | 121683手 | 262216万 | -7.06 | -3.18% |
| 2021-07-05 | 211.98 | 228.00 | 207.07 | 222.08 | 121559手 | 270195万 | 3.20 | 1.46% |
| 2021-07-02 | 225.99 | 227.96 | 215.71 | 218.88 | 125711手 | 277740万 | -11.07 | -4.81% |
| 2021-07-01 | 216.78 | 234.00 | 212.21 | 229.95 | 195750手 | 440538万 | 16.17 | 7.56% |
| 2021-06-30 | 203.00 | 218.59 | 203.00 | 213.78 | 144961手 | 306439万 | 11.58 | 5.73% |
| 2021-06-29 | 205.00 | 207.88 | 199.00 | 202.20 | 100048手 | 203096万 | -1.14 | -0.56% |
| 2021-06-28 | 195.00 | 206.87 | 192.18 | 203.34 | 134656手 | 271319万 | 6.49 | 3.30% |
| 2021-06-25 | 184.61 | 203.50 | 177.00 | 196.85 | 220611手 | 415111万 | 9.36 | 4.99% |
| 2021-06-24 | 193.00 | 196.97 | 183.03 | 187.49 | 202308手 | 383311万 | -14.88 | -7.35% |
| 2021-06-23 | 214.00 | 216.00 | 200.50 | 202.37 | 163829手 | 338953万 | -14.49 | -6.68% |
| 2021-06-22 | 213.50 | 217.40 | 201.00 | 216.86 | 161542手 | 338404万 | 6.89 | 3.28% |
| 2021-06-21 | 219.50 | 224.50 | 205.80 | 209.97 | 191169手 | 407447万 | -16.06 | -7.11% |
| 2021-06-18 | 244.00 | 248.00 | 216.89 | 226.03 | 257263手 | 584860万 | -14.96 | -6.21% |
| 2021-06-17 | 224.00 | 242.95 | 224.00 | 240.99 | 161233手 | 382272万 | 15.84 | 7.04% |
| 2021-06-16 | 226.66 | 239.20 | 220.20 | 225.15 | 187978手 | 432650万 | 1.00 | 0.45% |
| 2021-06-15 | 203.00 | 224.15 | 203.00 | 224.15 | 184574手 | 395824万 | 20.38 | 10.00% |
| 2021-06-11 | 195.20 | 206.65 | 195.20 | 203.77 | 190784手 | 384486万 | 8.56 | 4.38% |
| 2021-06-10 | 209.15 | 215.08 | 195.21 | 195.21 | 256845手 | 517352万 | -21.69 | -10.00% |
| 2021-06-09 | 206.50 | 237.05 | 206.45 | 216.90 | 277709手 | 601857万 | -12.49 | -5.45% |
| 2021-06-08 | 254.88 | 255.01 | 229.39 | 229.39 | 203768手 | 483052万 | -25.49 | -10.00% |
| 2021-06-07 | 234.50 | 256.95 | 234.50 | 254.88 | 156917手 | 382850万 | 20.88 | 8.92% |
| 2021-06-04 | 219.12 | 234.00 | 219.02 | 234.00 | 143840手 | 326411万 | 14.07 | 6.40% |
| 2021-06-03 | 211.78 | 231.97 | 210.11 | 219.93 | 178150手 | 397174万 | 5.16 | 2.40% |
| 2021-06-02 | 216.50 | 219.70 | 205.00 | 214.77 | 145696手 | 310387万 | 1.86 | 0.87% |
| 2021-06-01 | 195.50 | 214.00 | 195.50 | 212.91 | 161474手 | 330790万 | 17.78 | 9.11% |
| 2021-05-31 | 181.00 | 195.21 | 178.06 | 195.13 | 162180手 | 304658万 | 17.63 | 9.93% |
| 2021-05-28 | 177.02 | 183.97 | 175.20 | 177.50 | 138534手 | 246597万 | -3.50 | -1.93% |
| 2021-05-27 | 188.02 | 188.49 | 175.79 | 181.00 | 159477手 | 289597万 | -8.02 | -4.24% |
| 2021-05-26 | 187.90 | 199.97 | 187.15 | 189.02 | 160029手 | 310312万 | 1.87 | 1.00% |
| 2021-05-25 | 185.00 | 188.88 | 179.70 | 187.15 | 163741手 | 301892万 | -1.77 | -0.94% |
| 2021-05-24 | 177.02 | 188.93 | 172.80 | 188.92 | 175560手 | 319548万 | 17.17 | 10.00% |
| 2021-05-21 | 179.00 | 185.98 | 166.00 | 171.75 | 216093手 | 382496万 | 0.06 | 0.04% |
| 2021-05-20 | 155.00 | 171.69 | 154.01 | 171.69 | 139128手 | 231827万 | 15.61 | 10.00% |
| 2021-05-19 | 148.00 | 161.40 | 147.22 | 156.08 | 230007手 | 359080万 | 9.28 | 6.32% |
| 2021-05-17 | 143.98 | 146.90 | 138.53 | 146.80 | 88325手 | 126760万 | 5.62 | 3.98% |
| 2021-05-14 | 140.00 | 144.60 | 138.00 | 141.18 | 77681手 | 109884万 | 0.39 | 0.28% |
| 2021-05-13 | 144.00 | 146.96 | 140.79 | 140.79 | 93976手 | 133385万 | -7.41 | -5.00% |
| 2021-05-12 | 148.33 | 152.60 | 141.11 | 148.20 | 139385手 | 206156万 | 2.82 | 1.94% |
| 2021-05-11 | 140.00 | 145.38 | 139.56 | 145.38 | 83353手 | 119946万 | 6.92 | 5.00% |
| 2021-05-10 | 129.38 | 138.46 | 129.36 | 138.46 | 92061手 | 125916万 | 6.59 | 5.00% |
| 2021-05-07 | 133.00 | 137.99 | 128.33 | 131.87 | 129680手 | 172465万 | -1.52 | -1.14% |
| 2021-05-06 | 132.98 | 133.40 | 129.00 | 133.39 | 134042手 | 177619万 | 6.34 | 4.99% |
| 2021-04-30 | 127.05 | 127.05 | 127.05 | 127.05 | 15028手 | 19093万 | 6.05 | 5.00% |
| 2021-04-29 | 121.00 | 121.00 | 115.30 | 121.00 | 140140手 | 168223万 | 5.76 | 5.00% |
| 2021-04-28 | 107.90 | 115.24 | 105.00 | 115.24 | 79623手 | 89361万 | 5.49 | 5.00% |
| 2021-04-27 | 116.08 | 117.00 | 109.75 | 109.75 | 107902手 | 119438万 | -5.78 | -5.00% |
| 2021-04-26 | 119.50 | 122.94 | 115.53 | 115.53 | 107128手 | 126465万 | -6.08 | -5.00% |
| 2021-04-23 | 120.88 | 123.56 | 115.17 | 121.61 | 109342手 | 131653万 | 2.57 | 2.16% |
| 2021-04-22 | 116.00 | 119.04 | 113.12 | 119.04 | 123014手 | 143986万 | 5.67 | 5.00% |
| 2021-04-21 | 108.00 | 113.37 | 108.00 | 113.37 | 128838手 | 143972万 | 5.40 | 5.00% |
| 2021-04-20 | 114.78 | 119.13 | 107.92 | 107.97 | 162500手 | 186351万 | -5.49 | -4.84% |
| 2021-04-19 | 109.45 | 113.46 | 104.00 | 113.46 | 97895手 | 108946万 | 5.40 | 5.00% |
| 2021-04-16 | 104.00 | 108.06 | 104.00 | 108.06 | 99702手 | 106825万 | 5.15 | 5.00% |
2319.12 (1.00%)
19664.10 -1.06%
