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 |
2021-01-20 |
307.00 |
309.44 |
303.33 |
305.74 |
13886手 |
42358万 |
-3.26 |
-1.05% |
2021-01-19 |
315.05 |
317.95 |
306.08 |
309.00 |
16156手 |
50234万 |
-7.06 |
-2.23% |
2021-01-18 |
307.01 |
319.28 |
304.00 |
316.06 |
18664手 |
58567万 |
9.75 |
3.18% |
2021-01-15 |
311.92 |
311.93 |
303.08 |
306.31 |
14448手 |
44253万 |
-5.63 |
-1.80% |
2021-01-14 |
307.88 |
316.47 |
300.22 |
311.94 |
24095手 |
74482万 |
4.62 |
1.50% |
2021-01-13 |
304.96 |
315.30 |
296.34 |
307.32 |
29842手 |
91931万 |
-1.12 |
-0.36% |
2021-01-12 |
322.56 |
325.33 |
299.19 |
308.44 |
52120手 |
159753万 |
-22.02 |
-6.66% |
2021-01-11 |
368.03 |
368.10 |
330.46 |
330.46 |
38692手 |
131113万 |
-36.72 |
-10.00% |
2021-01-08 |
370.10 |
395.77 |
357.00 |
367.18 |
39974手 |
149428万 |
-20.40 |
-5.26% |
2021-01-07 |
420.00 |
423.77 |
383.87 |
387.58 |
28417手 |
113282万 |
-31.97 |
-7.62% |
2021-01-06 |
433.00 |
433.00 |
413.00 |
419.55 |
15254手 |
64018万 |
-13.69 |
-3.16% |
2021-01-05 |
439.97 |
449.00 |
426.71 |
433.24 |
15639手 |
68334万 |
-4.75 |
-1.08% |
2021-01-04 |
430.80 |
447.74 |
430.80 |
437.99 |
14712手 |
64916万 |
11.99 |
2.81% |
2020-12-31 |
431.20 |
431.25 |
418.08 |
426.00 |
9560手 |
40761万 |
-5.25 |
-1.22% |
2020-12-30 |
411.00 |
433.00 |
403.00 |
431.25 |
13286手 |
56079万 |
16.25 |
3.92% |
2020-12-29 |
391.50 |
422.46 |
388.00 |
415.00 |
16735手 |
68795万 |
25.01 |
6.41% |
2020-12-28 |
415.17 |
415.88 |
385.75 |
389.99 |
17829手 |
70760万 |
-22.98 |
-5.57% |
2020-12-25 |
418.99 |
418.99 |
409.44 |
412.97 |
6195手 |
25618万 |
-7.04 |
-1.68% |
2020-12-24 |
427.45 |
432.00 |
419.00 |
420.01 |
6852手 |
29132万 |
-7.70 |
-1.80% |
2020-12-23 |
429.93 |
429.93 |
416.00 |
427.71 |
7788手 |
33040万 |
-2.45 |
-0.57% |
2020-12-22 |
432.19 |
440.05 |
427.00 |
430.16 |
9922手 |
43099万 |
-2.01 |
-0.47% |
2020-12-21 |
406.00 |
434.95 |
405.54 |
432.17 |
13301手 |
56546万 |
26.17 |
6.45% |
2020-12-18 |
414.95 |
414.95 |
400.68 |
406.00 |
8475手 |
34316万 |
-5.86 |
-1.42% |
2020-12-17 |
430.57 |
433.48 |
410.80 |
411.86 |
15521手 |
65017万 |
-21.20 |
-4.89% |
2020-12-16 |
417.00 |
437.00 |
412.02 |
433.06 |
14807手 |
63059万 |
18.06 |
4.35% |
2020-12-15 |
403.79 |
416.00 |
401.00 |
415.00 |
10153手 |
41812万 |
11.21 |
2.78% |
2020-12-14 |
396.00 |
403.80 |
386.00 |
403.79 |
8769手 |
34796万 |
7.58 |
1.91% |
2020-12-11 |
402.34 |
404.50 |
389.02 |
396.21 |
9710手 |
38530万 |
-4.79 |
-1.20% |
2020-12-10 |
400.00 |
406.62 |
393.06 |
401.00 |
8621手 |
34463万 |
-3.60 |
-0.89% |
2020-12-09 |
410.26 |
413.86 |
403.00 |
404.60 |
8000手 |
32544万 |
-5.70 |
-1.39% |
2020-12-08 |
401.32 |
416.87 |
399.32 |
410.30 |
14684手 |
60363万 |
9.30 |
2.32% |
2020-12-07 |
401.48 |
404.26 |
396.00 |
401.00 |
6985手 |
27997万 |
-0.80 |
-0.20% |
2020-12-04 |
405.02 |
409.19 |
397.77 |
401.80 |
9677手 |
38856万 |
-5.10 |
-1.25% |
2020-12-03 |
399.58 |
410.96 |
399.54 |
406.90 |
11562手 |
46966万 |
31.09 |
8.27% |
2020-11-30 |
368.00 |
381.08 |
356.00 |
375.81 |
16894手 |
62931万 |
9.12 |
2.49% |
2020-11-27 |
369.55 |
371.50 |
362.11 |
366.69 |
9751手 |
35662万 |
-2.17 |
-0.59% |
2020-11-26 |
383.00 |
384.80 |
366.75 |
368.86 |
14972手 |
55889万 |
-8.66 |
-2.29% |
2020-11-25 |
402.04 |
402.10 |
376.10 |
377.52 |
17398手 |
66990万 |
-24.58 |
-6.11% |
2020-11-24 |
403.94 |
408.97 |
400.00 |
402.10 |
7211手 |
29154万 |
-0.82 |
-0.20% |
2020-11-23 |
410.65 |
412.00 |
401.17 |
402.92 |
7832手 |
31686万 |
-5.73 |
-1.40% |
2020-11-20 |
406.29 |
413.66 |
402.12 |
408.65 |
9787手 |
39988万 |
1.80 |
0.44% |
2020-11-19 |
410.08 |
412.39 |
396.24 |
406.85 |
10162手 |
41238万 |
0.55 |
0.14% |
2020-11-18 |
418.00 |
422.88 |
405.27 |
406.30 |
8286手 |
34029万 |
-9.90 |
-2.38% |
2020-11-17 |
427.90 |
427.90 |
410.17 |
416.20 |
9077手 |
37856万 |
-6.90 |
-1.63% |
2020-11-16 |
432.63 |
435.00 |
421.00 |
423.10 |
10982手 |
46543万 |
-11.76 |
-2.70% |
2020-11-13 |
436.28 |
440.00 |
428.94 |
434.86 |
8792手 |
38243万 |
-1.50 |
-0.34% |
2020-11-12 |
450.00 |
451.97 |
433.28 |
436.36 |
13527手 |
59314万 |
-9.62 |
-2.16% |
2020-11-11 |
467.90 |
468.98 |
443.10 |
445.98 |
9859手 |
44810万 |
-22.02 |
-4.71% |
2020-11-10 |
465.02 |
475.80 |
450.18 |
468.00 |
12067手 |
56006万 |
3.00 |
0.65% |
2020-11-09 |
462.98 |
474.74 |
456.67 |
465.00 |
12886手 |
59874万 |
7.50 |
1.64% |
2020-11-06 |
468.00 |
468.74 |
448.41 |
457.50 |
9655手 |
43925万 |
-11.48 |
-2.45% |
2020-11-05 |
472.26 |
477.19 |
466.00 |
468.98 |
8107手 |
38039万 |
-4.66 |
-0.98% |
2020-11-04 |
478.06 |
482.98 |
470.10 |
473.64 |
6352手 |
30195万 |
-5.24 |
-1.09% |
2020-11-03 |
470.90 |
481.80 |
463.02 |
478.88 |
7933手 |
37665万 |
11.88 |
2.54% |
2020-11-02 |
466.75 |
472.32 |
445.18 |
467.00 |
10964手 |
50602万 |
-3.25 |
-0.69% |
2020-10-30 |
470.93 |
474.99 |
462.88 |
470.25 |
7645手 |
35945万 |
0.15 |
0.03% |
2020-10-29 |
465.00 |
472.65 |
461.02 |
470.10 |
7241手 |
33928万 |
-0.71 |
-0.15% |
2020-10-28 |
463.13 |
478.65 |
459.00 |
470.81 |
14796手 |
69289万 |
10.00 |
2.17% |
2020-10-27 |
456.10 |
462.78 |
448.00 |
460.81 |
11915手 |
54375万 |
3.81 |
0.83% |
2020-10-26 |
449.97 |
463.00 |
428.00 |
457.00 |
12710手 |
57187万 |
-0.17 |
-0.04% |
2020-10-23 |
506.00 |
506.00 |
457.17 |
457.17 |
21449手 |
100134万 |
-50.80 |
-10.00% |
2020-10-22 |
519.07 |
519.07 |
482.68 |
507.97 |
18826手 |
94261万 |
-19.50 |
-3.70% |
2020-10-21 |
588.00 |
588.00 |
527.47 |
527.47 |
18314手 |
99407万 |
-58.61 |
-10.00% |
2020-10-20 |
581.00 |
587.42 |
574.03 |
586.08 |
7574手 |
43973万 |
5.08 |
0.87% |
2020-10-19 |
588.00 |
592.99 |
578.00 |
581.00 |
6072手 |
35521万 |
-5.99 |
-1.02% |
2020-10-16 |
588.50 |
594.23 |
581.00 |
586.99 |
5406手 |
31742万 |
-1.19 |
-0.20% |
2020-10-15 |
595.50 |
598.99 |
583.07 |
588.18 |
6008手 |
35363万 |
-7.63 |
-1.28% |
2020-10-14 |
599.00 |
612.09 |
580.84 |
595.81 |
10768手 |
63950万 |
-7.79 |
-1.29% |
2020-10-13 |
584.99 |
607.03 |
580.00 |
603.60 |
9558手 |
56601万 |
23.60 |
4.07% |
2020-10-12 |
640.00 |
641.00 |
578.89 |
580.00 |
20998手 |
124501万 |
-56.27 |
-8.84% |
2020-10-09 |
621.90 |
637.67 |
621.90 |
636.27 |
4633手 |
29288万 |
13.37 |
2.15% |
2020-09-30 |
624.24 |
627.98 |
615.11 |
622.90 |
4314手 |
26800万 |
-0.17 |
-0.03% |
2020-09-29 |
617.52 |
628.97 |
615.43 |
623.07 |
3765手 |
23506万 |
4.07 |
0.66% |
2020-09-28 |
630.36 |
630.86 |
614.31 |
619.00 |
4500手 |
27897万 |
-7.80 |
-1.24% |
2020-09-25 |
625.90 |
639.00 |
618.08 |
626.80 |
4270手 |
26866万 |
4.14 |
0.67% |
2020-09-24 |
625.00 |
640.00 |
617.02 |
622.66 |
6226手 |
39007万 |
0.66 |
0.11% |
2020-09-23 |
616.92 |
624.99 |
612.00 |
622.00 |
4499手 |
27938万 |
10.69 |
1.75% |
2020-09-22 |
600.00 |
618.90 |
593.02 |
611.31 |
6219手 |
37992万 |
6.70 |
1.11% |
2020-09-21 |
618.00 |
624.87 |
603.00 |
604.61 |
5167手 |
31506万 |
-13.26 |
-2.15% |
2020-09-18 |
590.88 |
621.81 |
586.89 |
617.87 |
9748手 |
59614万 |
27.87 |
4.72% |
2020-09-17 |
582.90 |
594.00 |
571.11 |
590.00 |
6640手 |
38812万 |
3.70 |
0.63% |
2020-09-16 |
575.19 |
589.68 |
570.02 |
586.30 |
6843手 |
39900万 |
8.52 |
1.48% |
2020-09-15 |
574.90 |
586.80 |
572.30 |
577.78 |
6309手 |
36534万 |
5.88 |
1.03% |
2020-09-14 |
570.63 |
581.00 |
562.00 |
571.90 |
6791手 |
38809万 |
5.11 |
0.90% |
2020-09-11 |
551.00 |
569.54 |
549.00 |
566.79 |
6635手 |
37411万 |
14.79 |
2.68% |
2020-09-10 |
574.82 |
578.55 |
551.03 |
552.00 |
8262手 |
46533万 |
-12.89 |
-2.28% |
2020-09-09 |
565.00 |
577.78 |
546.00 |
564.89 |
9273手 |
52369万 |
-6.09 |
-1.07% |
2020-09-08 |
579.00 |
583.27 |
568.00 |
570.98 |
8579手 |
49234万 |
-9.02 |
-1.55% |
2020-09-07 |
606.13 |
609.00 |
577.00 |
580.00 |
6931手 |
40897万 |
-24.00 |
-3.97% |
2020-09-04 |
611.97 |
617.00 |
600.20 |
604.00 |
6291手 |
38033万 |
-12.23 |
-1.99% |
2020-09-03 |
624.08 |
627.96 |
612.50 |
616.23 |
5884手 |
36383万 |
-8.77 |
-1.40% |
2020-09-02 |
636.99 |
637.53 |
620.01 |
625.00 |
7047手 |
44048万 |
-12.00 |
-1.88% |
2020-09-01 |
625.48 |
651.97 |
622.01 |
637.00 |
8672手 |
55233万 |
17.77 |
2.87% |
2020-08-31 |
650.80 |
654.78 |
619.23 |
619.23 |
8588手 |
54503万 |
-26.77 |
-4.14% |
2020-08-28 |
632.75 |
647.72 |
625.02 |
646.00 |
7177手 |
45922万 |
16.47 |
2.62% |
2020-08-27 |
628.12 |
639.89 |
623.34 |
629.53 |
8505手 |
53588万 |
4.95 |
0.79% |
2020-08-26 |
633.48 |
640.50 |
618.18 |
624.58 |
7323手 |
45978万 |
-9.52 |
-1.50% |
2020-08-25 |
624.31 |
648.50 |
623.47 |
634.10 |
8310手 |
52938万 |
8.12 |
1.30% |
2020-08-24 |
629.50 |
632.69 |
596.96 |
625.98 |
14039手 |
86489万 |
-4.97 |
-0.79% |
2020-08-21 |
612.98 |
633.00 |
602.01 |
630.95 |
15089手 |
94078万 |
23.75 |
3.91% |
2020-08-20 |
555.01 |
607.20 |
555.00 |
607.20 |
24649手 |
145436万 |
55.20 |
10.00% |
2020-08-19 |
571.50 |
571.50 |
542.50 |
552.00 |
17762手 |
98376万 |
-19.39 |
-3.39% |
2020-08-18 |
559.86 |
583.01 |
559.86 |
571.39 |
23059手 |
131024万 |
-22.61 |
-3.81% |
2020-08-17 |
601.98 |
604.89 |
590.36 |
594.00 |
7943手 |
47200万 |
-8.43 |
-1.40% |
2020-08-14 |
581.00 |
603.58 |
576.56 |
602.43 |
6931手 |
41122万 |
16.49 |
2.81% |
2020-08-13 |
596.00 |
608.00 |
580.50 |
585.94 |
6517手 |
38501万 |
-2.95 |
-0.50% |
2020-08-12 |
606.00 |
609.42 |
574.01 |
588.89 |
10371手 |
60827万 |
-17.36 |
-2.86% |
2020-08-11 |
612.22 |
621.98 |
606.01 |
606.25 |
7166手 |
43816万 |
-9.51 |
-1.54% |
2020-08-10 |
616.61 |
620.88 |
603.00 |
615.76 |
6456手 |
39564万 |
1.99 |
0.32% |
2020-08-07 |
624.00 |
627.00 |
602.59 |
613.77 |
9215手 |
56786万 |
-2.23 |
-0.36% |
2020-08-06 |
654.95 |
657.40 |
604.91 |
616.00 |
17018手 |
105698万 |
-37.60 |
-5.75% |
2020-08-05 |
629.00 |
671.60 |
623.01 |
653.60 |
14688手 |
96163万 |
22.74 |
3.60% |
2020-08-04 |
624.60 |
655.00 |
620.00 |
630.86 |
11132手 |
70672万 |
6.26 |
1.00% |
2020-08-03 |
626.99 |
629.00 |
608.13 |
624.60 |
8322手 |
51525万 |
4.60 |
0.74% |
2020-07-31 |
610.25 |
625.63 |
603.24 |
620.00 |
12381手 |
76447万 |
8.42 |
1.38% |
2020-07-30 |
622.54 |
624.38 |
598.22 |
611.58 |
13275手 |
80627万 |
-13.42 |
-2.15% |
2020-07-29 |
605.10 |
625.00 |
600.20 |
625.00 |
13987手 |
86184万 |
19.90 |
3.29% |
2020-07-28 |
598.98 |
618.00 |
592.00 |
605.10 |
10909手 |
65664万 |
13.10 |
2.21% |
2020-07-27 |
574.10 |
599.00 |
570.00 |
592.00 |
11245手 |
66268万 |
18.02 |
3.14% |
2020-07-24 |
608.00 |
614.96 |
573.98 |
573.98 |
12479手 |
73529万 |
-40.00 |
-6.51% |
2020-07-23 |
607.31 |
614.50 |
591.19 |
613.98 |
10447手 |
63125万 |
-1.02 |
-0.17% |
2020-07-22 |
599.00 |
620.00 |
592.00 |
615.00 |
11490手 |
70137万 |
12.01 |
1.99% |
2020-07-21 |
585.20 |
603.99 |
580.02 |
602.99 |
12148手 |
72267万 |
17.79 |
3.04% |