| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-18 | 241.50 | 265.00 | 234.20 | 263.30 | 97152手 | 243809万 | 22.10 | 9.16% |
| 2021-10-15 | 248.88 | 250.00 | 241.20 | 241.20 | 96341手 | 234113万 | -26.80 | -10.00% |
| 2021-10-14 | 273.24 | 276.50 | 264.50 | 268.00 | 39573手 | 106677万 | -6.00 | -2.19% |
| 2021-10-13 | 274.35 | 277.59 | 262.36 | 274.00 | 54138手 | 146145万 | 2.92 | 1.08% |
| 2021-10-12 | 289.17 | 294.01 | 266.68 | 271.08 | 58913手 | 162928万 | -18.92 | -6.52% |
| 2021-10-11 | 290.00 | 293.00 | 269.34 | 290.00 | 53179手 | 151038万 | -4.00 | -1.36% |
| 2021-10-08 | 313.88 | 318.00 | 288.58 | 294.00 | 63450手 | 190643万 | -9.05 | -2.99% |
| 2021-09-30 | 293.65 | 309.45 | 290.21 | 303.05 | 46752手 | 140964万 | 14.30 | 4.95% |
| 2021-09-29 | 304.98 | 312.60 | 287.20 | 288.75 | 64134手 | 190633万 | -23.35 | -7.48% |
| 2021-09-28 | 307.00 | 318.00 | 304.98 | 312.10 | 42346手 | 132507万 | 3.20 | 1.04% |
| 2021-09-27 | 329.74 | 335.00 | 296.66 | 308.90 | 83300手 | 260906万 | -18.60 | -5.68% |
| 2021-09-24 | 326.11 | 339.99 | 318.38 | 327.50 | 49179手 | 161933万 | 0.50 | 0.15% |
| 2021-09-23 | 338.77 | 339.28 | 325.26 | 327.00 | 50122手 | 166301万 | -7.71 | -2.30% |
| 2021-09-22 | 330.99 | 342.83 | 324.51 | 334.71 | 50107手 | 167544万 | 0.20 | 0.06% |
| 2021-09-17 | 318.97 | 348.88 | 317.88 | 334.51 | 101481手 | 338914万 | 12.51 | 3.88% |
| 2021-09-16 | 333.60 | 337.60 | 310.66 | 322.00 | 71976手 | 233310万 | -8.00 | -2.42% |
| 2021-09-15 | 329.00 | 335.00 | 324.00 | 330.00 | 53449手 | 175665万 | 1.50 | 0.46% |
| 2021-09-14 | 323.00 | 339.55 | 310.00 | 328.50 | 83657手 | 274809万 | 4.65 | 1.44% |
| 2021-09-13 | 332.00 | 334.97 | 316.00 | 323.85 | 89416手 | 291500万 | 4.17 | 1.30% |
| 2021-09-10 | 305.00 | 320.00 | 298.00 | 319.68 | 71471手 | 220136万 | 20.88 | 6.99% |
| 2021-09-09 | 301.00 | 307.00 | 293.21 | 298.80 | 53048手 | 158655万 | -0.46 | -0.15% |
| 2021-09-08 | 296.00 | 305.00 | 295.00 | 299.26 | 78061手 | 234050万 | 5.93 | 2.02% |
| 2021-09-07 | 269.47 | 293.33 | 266.68 | 293.33 | 70576手 | 200049万 | 26.67 | 10.00% |
| 2021-09-06 | 263.00 | 269.84 | 253.00 | 266.66 | 60752手 | 159352万 | 2.06 | 0.78% |
| 2021-09-03 | 275.00 | 277.89 | 253.88 | 264.60 | 88587手 | 233686万 | -13.81 | -4.96% |
| 2021-09-02 | 280.00 | 288.34 | 274.02 | 278.41 | 60279手 | 168824万 | -3.59 | -1.27% |
| 2021-09-01 | 285.00 | 297.99 | 266.01 | 282.00 | 99777手 | 283565万 | 0.64 | 0.23% |
| 2021-08-31 | 282.75 | 285.00 | 277.00 | 281.36 | 63226手 | 177793万 | -1.62 | -0.57% |
| 2021-08-30 | 289.00 | 295.60 | 274.00 | 282.98 | 100145手 | 285500万 | -6.22 | -2.15% |
| 2021-08-27 | 284.95 | 291.98 | 283.05 | 289.20 | 59120手 | 170164万 | 3.64 | 1.27% |
| 2021-08-26 | 276.65 | 295.30 | 276.00 | 285.56 | 87169手 | 248407万 | 3.36 | 1.19% |
| 2021-08-25 | 275.08 | 284.70 | 271.01 | 282.20 | 92570手 | 258201万 | 9.70 | 3.56% |
| 2021-08-24 | 271.00 | 282.88 | 268.56 | 272.50 | 106824手 | 294269万 | 5.96 | 2.24% |
| 2021-08-23 | 257.00 | 269.80 | 256.05 | 266.54 | 112664手 | 296239万 | 18.04 | 7.26% |
| 2021-08-20 | 228.17 | 248.50 | 222.01 | 248.50 | 125178手 | 297523万 | 22.59 | 10.00% |
| 2021-08-19 | 220.21 | 232.98 | 214.08 | 225.91 | 74256手 | 165327万 | 5.70 | 2.59% |
| 2021-08-18 | 220.00 | 225.80 | 216.00 | 220.21 | 54810手 | 120833万 | -0.79 | -0.36% |
| 2021-08-17 | 220.21 | 227.38 | 216.92 | 221.00 | 62000手 | 137958万 | 0.80 | 0.36% |
| 2021-08-16 | 222.00 | 224.70 | 213.90 | 220.20 | 65961手 | 144613万 | -6.79 | -2.99% |
| 2021-08-13 | 229.00 | 241.77 | 226.01 | 226.99 | 66688手 | 155986万 | -2.01 | -0.88% |
| 2021-08-12 | 220.20 | 231.13 | 216.00 | 229.00 | 71535手 | 161416万 | 3.37 | 1.49% |
| 2021-08-11 | 220.50 | 235.00 | 218.00 | 225.63 | 86437手 | 196144万 | 2.72 | 1.22% |
| 2021-08-10 | 240.97 | 244.38 | 217.85 | 222.91 | 128745手 | 292580万 | -19.15 | -7.91% |
| 2021-08-09 | 245.00 | 245.99 | 233.15 | 242.06 | 80368手 | 191864万 | -2.84 | -1.16% |
| 2021-08-06 | 237.00 | 249.98 | 235.58 | 244.90 | 114530手 | 278430万 | 10.39 | 4.43% |
| 2021-08-05 | 238.00 | 238.00 | 227.00 | 234.51 | 92532手 | 215678万 | -5.07 | -2.12% |
| 2021-08-04 | 216.50 | 241.97 | 216.50 | 239.58 | 155490手 | 362757万 | 19.61 | 8.91% |
| 2021-08-03 | 206.50 | 228.00 | 202.02 | 219.97 | 124228手 | 266525万 | 9.10 | 4.32% |
| 2021-08-02 | 222.66 | 233.99 | 200.00 | 210.87 | 140056手 | 303016万 | -7.79 | -3.56% |
| 2021-07-30 | 222.80 | 225.90 | 215.02 | 218.66 | 114092手 | 251382万 | 2.29 | 1.06% |
| 2021-07-29 | 204.00 | 216.37 | 199.75 | 216.37 | 101885手 | 214384万 | 19.67 | 10.00% |
| 2021-07-28 | 199.01 | 206.60 | 190.00 | 196.70 | 108744手 | 215730万 | -8.89 | -4.32% |
| 2021-07-27 | 209.99 | 218.64 | 199.00 | 205.59 | 101623手 | 214750万 | -3.58 | -1.71% |
| 2021-07-26 | 215.00 | 222.00 | 202.07 | 209.17 | 110048手 | 233029万 | -9.09 | -4.17% |
| 2021-07-23 | 218.08 | 226.68 | 215.03 | 218.26 | 108355手 | 240095万 | 1.56 | 0.72% |
| 2021-07-22 | 219.00 | 219.69 | 206.08 | 216.70 | 117918手 | 251240万 | -1.57 | -0.72% |
| 2021-07-21 | 212.00 | 224.96 | 209.87 | 218.27 | 137948手 | 300739万 | 10.08 | 4.84% |
| 2021-07-20 | 203.10 | 213.66 | 202.98 | 208.19 | 85902手 | 179462万 | 2.54 | 1.24% |
| 2021-07-19 | 204.01 | 211.88 | 203.20 | 205.65 | 129205手 | 267406万 | 2.00 | 0.98% |
| 2021-07-16 | 220.03 | 225.25 | 201.20 | 203.65 | 220758手 | 464743万 | -19.91 | -8.91% |
| 2021-07-15 | 215.18 | 228.54 | 209.77 | 223.56 | 190926手 | 417498万 | 3.79 | 1.73% |
| 2021-07-14 | 240.78 | 265.80 | 219.77 | 219.77 | 182790手 | 440447万 | -24.42 | -10.00% |
| 2021-07-13 | 219.79 | 244.19 | 216.50 | 244.19 | 139852手 | 324967万 | 22.20 | 10.00% |
| 2021-07-12 | 218.13 | 227.49 | 212.10 | 221.99 | 111469手 | 246208万 | 3.96 | 1.82% |
| 2021-07-09 | 221.50 | 226.49 | 209.00 | 218.03 | 149267手 | 326296万 | -8.01 | -3.54% |
| 2021-07-08 | 202.00 | 226.04 | 201.36 | 226.04 | 141836手 | 304717万 | 20.55 | 10.00% |
| 2021-07-07 | 185.00 | 205.88 | 183.01 | 205.49 | 136365手 | 265817万 | 16.74 | 8.87% |
| 2021-07-06 | 176.00 | 188.75 | 173.20 | 188.75 | 117852手 | 210691万 | 12.57 | 7.13% |
| 2021-07-05 | 176.73 | 179.50 | 164.77 | 176.18 | 117990手 | 203815万 | 3.13 | 1.81% |
| 2021-07-02 | 165.80 | 185.80 | 165.11 | 173.05 | 128921手 | 225577万 | 2.90 | 1.70% |
| 2021-07-01 | 164.80 | 176.05 | 158.78 | 170.15 | 114989手 | 191497万 | 8.10 | 5.00% |
| 2021-06-30 | 147.99 | 162.05 | 146.38 | 162.05 | 98316手 | 154105万 | 14.13 | 9.55% |
| 2021-06-29 | 147.00 | 150.00 | 144.51 | 147.92 | 70295手 | 103749万 | 1.93 | 1.32% |
| 2021-06-28 | 138.00 | 149.00 | 136.03 | 145.99 | 89604手 | 128821万 | 7.49 | 5.41% |
| 2021-06-25 | 126.43 | 139.15 | 125.11 | 138.50 | 91914手 | 121736万 | 12.00 | 9.49% |
| 2021-06-24 | 129.60 | 129.99 | 124.18 | 126.50 | 55425手 | 70392万 | -0.40 | -0.32% |
| 2021-06-23 | 125.40 | 129.49 | 124.82 | 126.90 | 68204手 | 86320万 | 1.50 | 1.20% |
| 2021-06-22 | 123.62 | 127.53 | 120.00 | 125.40 | 76436手 | 95559万 | 3.29 | 2.69% |
| 2021-06-21 | 119.44 | 127.47 | 119.22 | 122.11 | 96503手 | 119293万 | 2.91 | 2.44% |
| 2021-06-18 | 120.50 | 121.50 | 113.86 | 119.20 | 106743手 | 125993万 | 1.04 | 0.88% |
| 2021-06-17 | 108.06 | 119.00 | 108.06 | 118.16 | 111300手 | 128007万 | 9.26 | 8.50% |
| 2021-06-16 | 120.70 | 122.88 | 106.33 | 108.90 | 170271手 | 191997万 | -9.24 | -7.82% |
| 2021-06-15 | 107.64 | 118.14 | 107.64 | 118.14 | 108400手 | 124294万 | 10.74 | 10.00% |
| 2021-06-11 | 103.34 | 109.58 | 98.80 | 107.40 | 142939手 | 149531万 | 0.15 | 0.14% |
| 2021-06-10 | 103.92 | 109.78 | 103.92 | 107.25 | 96755手 | 103671万 | 2.46 | 2.35% |
| 2021-06-09 | 106.91 | 106.94 | 103.06 | 104.79 | 68754手 | 71961万 | 0.15 | 0.14% |
| 2021-06-08 | 112.00 | 114.33 | 103.00 | 104.64 | 127499手 | 137498万 | -5.94 | -5.37% |
| 2021-06-07 | 117.50 | 118.30 | 107.51 | 110.58 | 146825手 | 163723万 | -4.42 | -3.84% |
| 2021-06-04 | 111.22 | 119.88 | 111.11 | 115.00 | 149758手 | 173066万 | 3.78 | 3.40% |
| 2021-06-03 | 100.80 | 111.22 | 99.92 | 111.22 | 115209手 | 125196万 | 10.11 | 10.00% |
| 2021-06-02 | 100.00 | 103.43 | 99.10 | 101.11 | 73249手 | 74161万 | 2.04 | 2.06% |
| 2021-06-01 | 100.81 | 102.77 | 97.00 | 99.07 | 125256手 | 124849万 | 2.60 | 2.69% |
| 2021-05-31 | 90.00 | 96.47 | 89.82 | 96.47 | 49224手 | 46619万 | 8.77 | 10.00% |
| 2021-05-28 | 86.02 | 91.30 | 86.01 | 87.70 | 79743手 | 71255万 | 2.01 | 2.35% |
| 2021-05-27 | 85.93 | 87.19 | 84.91 | 85.69 | 43758手 | 37607万 | -0.05 | -0.06% |
| 2021-05-26 | 85.21 | 87.18 | 84.18 | 85.74 | 41256手 | 35381万 | 0.19 | 0.22% |
| 2021-05-25 | 86.00 | 86.45 | 84.60 | 85.55 | 45743手 | 39115万 | 0.00 | 0.00% |
| 2021-05-24 | 87.08 | 87.99 | 85.08 | 85.55 | 44568手 | 38463万 | -1.41 | -1.62% |
| 2021-05-21 | 87.22 | 89.00 | 86.66 | 86.96 | 59276手 | 51888万 | 1.16 | 1.35% |
| 2021-05-20 | 84.29 | 87.49 | 84.16 | 85.80 | 70593手 | 60823万 | 1.03 | 1.22% |
| 2021-05-19 | 77.40 | 85.26 | 76.65 | 84.77 | 90332手 | 74415万 | 6.41 | 8.18% |
| 2021-05-18 | 77.43 | 78.72 | 75.99 | 78.36 | 55074手 | 42785万 | 1.62 | 2.11% |
| 2021-05-17 | 78.00 | 78.33 | 76.00 | 76.74 | 48725手 | 37545万 | 0.16 | 0.21% |
| 2021-05-14 | 73.17 | 76.97 | 71.69 | 76.58 | 61017手 | 45703万 | 3.20 | 4.36% |
| 2021-05-13 | 73.01 | 74.38 | 72.52 | 73.38 | 45374手 | 33356万 | -0.17 | -0.23% |
| 2021-05-12 | 72.00 | 74.49 | 70.04 | 73.55 | 65933手 | 47807万 | 0.54 | 0.74% |
| 2021-05-11 | 75.71 | 75.99 | 71.60 | 73.01 | 78511手 | 57478万 | -2.99 | -3.93% |
| 2021-05-10 | 79.10 | 79.10 | 74.50 | 76.00 | 84708手 | 64749万 | -3.02 | -3.82% |
| 2021-05-07 | 79.83 | 82.28 | 78.87 | 79.02 | 81173手 | 65381万 | -0.37 | -0.47% |
| 2021-05-06 | 79.08 | 81.36 | 76.96 | 79.39 | 67356手 | 53290万 | 0.09 | 0.11% |
| 2021-04-30 | 80.49 | 81.69 | 79.30 | 79.30 | 67439手 | 54297万 | -1.20 | -1.49% |
| 2021-04-29 | 81.34 | 82.48 | 78.00 | 80.50 | 78119手 | 62783万 | -0.15 | -0.19% |
| 2021-04-28 | 78.68 | 82.55 | 78.01 | 80.65 | 77500手 | 62748万 | 1.84 | 2.33% |
| 2021-04-27 | 79.50 | 80.56 | 77.30 | 78.81 | 79845手 | 62933万 | -1.19 | -1.49% |
| 2021-04-26 | 80.80 | 84.66 | 80.00 | 80.00 | 104471手 | 85506万 | -1.00 | -1.24% |
| 2021-04-23 | 80.35 | 82.41 | 79.80 | 81.00 | 67384手 | 54656万 | 0.73 | 0.91% |
| 2021-04-22 | 80.76 | 82.29 | 79.81 | 80.27 | 66248手 | 53674万 | -0.53 | -0.66% |
| 2021-04-21 | 79.50 | 81.50 | 79.24 | 80.80 | 66024手 | 53254万 | 0.45 | 0.56% |
| 2021-04-20 | 79.57 | 84.11 | 78.30 | 80.35 | 127756手 | 104001万 | -0.02 | -0.03% |
| 2021-04-19 | 80.08 | 82.28 | 79.50 | 80.37 | 106986手 | 86573万 | -0.22 | -0.27% |
2319.12 (1.00%)
19664.10 -1.06%
