| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-08 | 150.70 | 157.20 | 147.02 | 151.00 | 36811手 | 55373万 | -2.00 | -1.31% |
| 2021-12-07 | 158.73 | 160.49 | 147.30 | 153.00 | 39276手 | 59795万 | -5.18 | -3.27% |
| 2021-12-06 | 164.40 | 165.00 | 158.00 | 158.18 | 27062手 | 43338万 | -5.81 | -3.54% |
| 2021-12-03 | 159.68 | 167.00 | 157.11 | 163.99 | 29124手 | 47877万 | 5.11 | 3.22% |
| 2021-12-02 | 164.47 | 168.00 | 158.46 | 158.88 | 33629手 | 54545万 | -5.10 | -3.11% |
| 2021-12-01 | 160.00 | 164.48 | 158.02 | 163.98 | 31112手 | 50325万 | 2.98 | 1.85% |
| 2021-11-30 | 168.93 | 168.93 | 158.10 | 161.00 | 41897手 | 67492万 | -4.66 | -2.81% |
| 2021-11-29 | 155.00 | 166.88 | 152.39 | 165.66 | 40379手 | 65906万 | 9.89 | 6.35% |
| 2021-11-26 | 155.00 | 159.50 | 153.44 | 155.77 | 20231手 | 31558万 | -0.83 | -0.53% |
| 2021-11-25 | 157.04 | 158.00 | 153.00 | 156.60 | 14869手 | 23118万 | -0.12 | -0.08% |
| 2021-11-24 | 158.00 | 160.80 | 155.50 | 156.72 | 17033手 | 26876万 | -2.36 | -1.48% |
| 2021-11-23 | 163.60 | 166.58 | 159.00 | 159.08 | 22526手 | 36502万 | -6.65 | -4.01% |
| 2021-11-22 | 163.40 | 172.38 | 158.03 | 165.73 | 46612手 | 77743万 | 3.78 | 2.33% |
| 2021-11-19 | 156.29 | 163.88 | 156.29 | 161.95 | 19911手 | 32220万 | 5.98 | 3.83% |
| 2021-11-18 | 154.50 | 157.50 | 153.60 | 155.97 | 8568手 | 13349万 | 0.90 | 0.58% |
| 2021-11-17 | 150.70 | 156.88 | 148.10 | 155.07 | 22221手 | 34061万 | 4.37 | 2.90% |
| 2021-11-16 | 150.80 | 152.99 | 148.10 | 150.70 | 20788手 | 31185万 | -2.78 | -1.81% |
| 2021-11-15 | 159.90 | 162.20 | 151.03 | 153.48 | 24015手 | 37203万 | -5.33 | -3.36% |
| 2021-11-12 | 159.55 | 165.69 | 157.06 | 158.81 | 14542手 | 23421万 | -0.67 | -0.42% |
| 2021-11-11 | 159.00 | 163.98 | 156.61 | 159.48 | 16598手 | 26503万 | -0.52 | -0.33% |
| 2021-11-10 | 163.34 | 166.87 | 155.88 | 160.00 | 19675手 | 31353万 | -6.00 | -3.61% |
| 2021-11-09 | 169.86 | 170.59 | 162.78 | 166.00 | 23301手 | 38834万 | -1.95 | -1.16% |
| 2021-11-08 | 152.88 | 172.00 | 152.88 | 167.95 | 42502手 | 71004万 | 19.41 | 13.07% |
| 2021-11-05 | 150.78 | 152.97 | 147.54 | 148.54 | 14077手 | 21122万 | -2.92 | -1.93% |
| 2021-11-04 | 150.00 | 158.93 | 149.72 | 151.46 | 17726手 | 27174万 | -1.04 | -0.68% |
| 2021-11-03 | 158.00 | 158.00 | 148.00 | 152.50 | 19341手 | 29390万 | -6.29 | -3.96% |
| 2021-11-02 | 158.60 | 160.75 | 155.10 | 158.79 | 19658手 | 31076万 | 1.17 | 0.74% |
| 2021-11-01 | 160.44 | 166.00 | 156.71 | 157.62 | 23192手 | 37234万 | -3.26 | -2.03% |
| 2021-10-29 | 165.01 | 168.47 | 158.02 | 160.88 | 22505手 | 36496万 | -1.77 | -1.09% |
| 2021-10-28 | 167.24 | 169.66 | 160.02 | 162.65 | 24474手 | 40381万 | -3.69 | -2.22% |
| 2021-10-27 | 156.10 | 166.98 | 155.01 | 166.34 | 24701手 | 40502万 | 8.34 | 5.28% |
| 2021-10-26 | 153.08 | 159.80 | 153.08 | 158.00 | 29085手 | 45919万 | 6.21 | 4.09% |
| 2021-10-25 | 147.10 | 154.99 | 145.18 | 151.79 | 23518手 | 35489万 | 4.44 | 3.01% |
| 2021-10-22 | 147.20 | 149.99 | 143.00 | 147.35 | 14936手 | 21939万 | -0.42 | -0.28% |
| 2021-10-21 | 157.12 | 160.00 | 147.01 | 147.77 | 20696手 | 31258万 | -9.16 | -5.84% |
| 2021-10-20 | 149.45 | 161.78 | 147.32 | 156.93 | 32871手 | 51215万 | 7.33 | 4.90% |
| 2021-10-19 | 151.83 | 151.84 | 146.18 | 149.60 | 20571手 | 30635万 | -3.11 | -2.04% |
| 2021-10-18 | 148.00 | 153.45 | 143.55 | 152.71 | 28544手 | 42498万 | 4.91 | 3.32% |
| 2021-10-15 | 143.00 | 149.80 | 140.50 | 147.80 | 19488手 | 28468万 | 5.05 | 3.54% |
| 2021-10-14 | 143.00 | 149.79 | 139.49 | 142.75 | 16969手 | 24412万 | -0.66 | -0.46% |
| 2021-10-13 | 138.00 | 145.53 | 135.31 | 143.41 | 19743手 | 28144万 | 5.41 | 3.92% |
| 2021-10-12 | 139.16 | 143.30 | 135.31 | 138.00 | 19227手 | 26637万 | -2.38 | -1.70% |
| 2021-10-11 | 141.46 | 145.88 | 137.86 | 140.38 | 15300手 | 21594万 | 2.51 | 1.82% |
| 2021-10-08 | 150.56 | 152.00 | 136.51 | 137.87 | 32255手 | 45735万 | -12.21 | -8.14% |
| 2021-09-30 | 136.00 | 151.43 | 134.46 | 150.08 | 28397手 | 41590万 | 16.20 | 12.10% |
| 2021-09-29 | 137.90 | 142.66 | 130.25 | 133.88 | 30721手 | 42289万 | -5.45 | -3.91% |
| 2021-09-28 | 140.23 | 150.39 | 138.14 | 139.33 | 22314手 | 32032万 | -5.01 | -3.47% |
| 2021-09-27 | 153.60 | 155.90 | 138.64 | 144.34 | 34988手 | 50585万 | -9.26 | -6.03% |
| 2021-09-24 | 149.56 | 158.48 | 146.18 | 153.60 | 26948手 | 41565万 | 5.42 | 3.66% |
| 2021-09-23 | 155.00 | 159.68 | 148.00 | 148.18 | 43704手 | 66846万 | -11.00 | -6.91% |
| 2021-09-22 | 172.00 | 172.35 | 149.02 | 159.18 | 62299手 | 97828万 | -13.21 | -7.66% |
| 2021-09-17 | 160.86 | 175.50 | 158.26 | 172.39 | 37118手 | 62671万 | 11.54 | 7.17% |
| 2021-09-16 | 168.70 | 169.28 | 157.00 | 160.85 | 24260手 | 39301万 | -7.59 | -4.51% |
| 2021-09-15 | 169.00 | 171.28 | 164.26 | 168.44 | 28761手 | 48280万 | -0.01 | -0.01% |
| 2021-09-14 | 157.90 | 174.98 | 154.51 | 168.45 | 43927手 | 73384万 | 11.65 | 7.43% |
| 2021-09-13 | 162.30 | 162.30 | 153.05 | 156.80 | 24106手 | 37937万 | -5.50 | -3.39% |
| 2021-09-10 | 161.36 | 167.86 | 158.08 | 162.30 | 28736手 | 46304万 | 0.31 | 0.19% |
| 2021-09-09 | 155.72 | 169.80 | 154.62 | 161.99 | 28746手 | 47187万 | 5.89 | 3.77% |
| 2021-09-08 | 161.00 | 161.70 | 155.41 | 156.10 | 20481手 | 32329万 | -4.40 | -2.74% |
| 2021-09-07 | 157.97 | 167.82 | 156.51 | 160.50 | 26344手 | 42767万 | 1.54 | 0.97% |
| 2021-09-06 | 150.89 | 161.99 | 149.41 | 158.96 | 26866手 | 42205万 | 10.30 | 6.93% |
| 2021-09-03 | 152.10 | 153.49 | 141.45 | 148.66 | 34811手 | 51462万 | -3.34 | -2.20% |
| 2021-09-02 | 154.00 | 160.60 | 151.18 | 152.00 | 25286手 | 39315万 | -0.59 | -0.39% |
| 2021-09-01 | 151.51 | 159.99 | 151.09 | 152.59 | 33455手 | 51962万 | -3.59 | -2.30% |
| 2021-08-31 | 159.96 | 159.96 | 150.33 | 156.18 | 33283手 | 51545万 | -4.13 | -2.58% |
| 2021-08-30 | 159.03 | 170.79 | 154.08 | 160.31 | 38724手 | 62526万 | 0.70 | 0.44% |
| 2021-08-27 | 162.88 | 167.50 | 157.41 | 159.61 | 37676手 | 61204万 | -9.39 | -5.56% |
| 2021-08-26 | 177.50 | 184.00 | 160.14 | 169.00 | 66174手 | 110934万 | -10.30 | -5.75% |
| 2021-08-25 | 181.91 | 183.87 | 171.09 | 179.30 | 22510手 | 40038万 | 0.84 | 0.47% |
| 2021-08-24 | 172.00 | 180.00 | 170.31 | 178.46 | 25710手 | 45447万 | 8.16 | 4.79% |
| 2021-08-23 | 172.00 | 173.00 | 165.36 | 170.30 | 24884手 | 42400万 | 1.28 | 0.76% |
| 2021-08-20 | 160.00 | 171.87 | 160.00 | 169.02 | 31669手 | 52687万 | 7.02 | 4.33% |
| 2021-08-19 | 151.70 | 165.38 | 147.12 | 162.00 | 37240手 | 58701万 | 8.75 | 5.71% |
| 2021-08-18 | 147.29 | 157.46 | 147.00 | 153.25 | 23148手 | 35429万 | 5.95 | 4.04% |
| 2021-08-17 | 148.31 | 154.21 | 146.50 | 147.30 | 26884手 | 40438万 | 2.09 | 1.44% |
| 2021-08-16 | 158.00 | 160.57 | 145.21 | 145.21 | 44423手 | 67637万 | -15.09 | -9.41% |
| 2021-08-13 | 155.00 | 170.49 | 150.09 | 160.30 | 32720手 | 53205万 | 5.00 | 3.22% |
| 2021-08-12 | 154.09 | 156.50 | 148.66 | 155.30 | 28276手 | 43009万 | 1.78 | 1.16% |
| 2021-08-11 | 151.63 | 158.66 | 148.00 | 153.52 | 27440手 | 42095万 | 3.10 | 2.06% |
| 2021-08-10 | 158.00 | 160.99 | 143.51 | 150.42 | 45043手 | 67807万 | -7.48 | -4.74% |
| 2021-08-09 | 159.00 | 163.51 | 151.55 | 157.90 | 26285手 | 41232万 | -5.00 | -3.07% |
| 2021-08-06 | 165.00 | 173.08 | 162.30 | 162.90 | 34998手 | 58613万 | -0.10 | -0.06% |
| 2021-08-05 | 165.98 | 165.98 | 155.78 | 163.00 | 41692手 | 67197万 | -2.88 | -1.74% |
| 2021-08-04 | 147.00 | 167.37 | 142.01 | 165.88 | 45036手 | 70733万 | 22.18 | 15.44% |
| 2021-08-03 | 143.67 | 150.00 | 140.00 | 143.70 | 30573手 | 44171万 | -2.90 | -1.98% |
| 2021-08-02 | 134.01 | 152.88 | 134.01 | 146.60 | 45104手 | 65449万 | 12.90 | 9.65% |
| 2021-07-30 | 142.00 | 143.01 | 127.58 | 133.70 | 60294手 | 80483万 | -10.25 | -7.12% |
| 2021-07-29 | 139.00 | 144.19 | 135.00 | 143.95 | 44274手 | 62080万 | 8.73 | 6.46% |
| 2021-07-28 | 132.00 | 138.88 | 130.39 | 135.22 | 34653手 | 46712万 | -0.39 | -0.29% |
| 2021-07-27 | 141.16 | 145.80 | 133.50 | 135.61 | 30190手 | 42188万 | -6.70 | -4.71% |
| 2021-07-26 | 144.00 | 145.50 | 137.00 | 142.31 | 41151手 | 58223万 | 2.36 | 1.69% |
| 2021-07-23 | 157.60 | 162.99 | 133.68 | 139.95 | 55155手 | 79184万 | -17.85 | -11.31% |
| 2021-07-22 | 156.00 | 159.98 | 151.00 | 157.80 | 21478手 | 33442万 | 0.90 | 0.57% |
| 2021-07-21 | 145.00 | 158.95 | 143.80 | 156.90 | 22305手 | 34515万 | 12.83 | 8.90% |
| 2021-07-20 | 138.17 | 146.22 | 135.50 | 144.07 | 28583手 | 40974万 | 5.02 | 3.61% |
| 2021-07-19 | 145.00 | 147.90 | 138.80 | 139.05 | 32932手 | 46938万 | -9.45 | -6.36% |
| 2021-07-16 | 154.65 | 154.65 | 142.00 | 148.50 | 44584手 | 65685万 | -7.19 | -4.62% |
| 2021-07-15 | 144.00 | 155.88 | 138.18 | 155.69 | 47025手 | 68492万 | 10.69 | 7.37% |
| 2021-07-14 | 153.38 | 160.00 | 143.57 | 145.00 | 61881手 | 93093万 | -14.00 | -8.80% |
| 2021-07-13 | 163.00 | 164.80 | 151.06 | 159.00 | 58730手 | 91735万 | -2.80 | -1.73% |
| 2021-07-12 | 140.50 | 161.80 | 140.50 | 161.80 | 46130手 | 70971万 | 22.30 | 15.99% |
| 2021-07-09 | 137.90 | 148.88 | 130.00 | 139.50 | 52624手 | 73474万 | -0.70 | -0.50% |
| 2021-07-08 | 132.60 | 140.20 | 131.19 | 140.20 | 40164手 | 54802万 | 10.95 | 8.47% |
| 2021-07-07 | 123.08 | 130.00 | 119.69 | 129.25 | 30329手 | 38297万 | 4.87 | 3.92% |
| 2021-07-06 | 133.50 | 133.97 | 118.18 | 124.38 | 50627手 | 62837万 | -7.24 | -5.50% |
| 2021-07-05 | 129.00 | 134.14 | 125.10 | 131.62 | 37153手 | 48348万 | 5.02 | 3.96% |
| 2021-07-02 | 121.08 | 132.22 | 118.08 | 126.60 | 48650手 | 61200万 | 5.52 | 4.56% |
| 2021-07-01 | 118.00 | 123.15 | 113.00 | 121.08 | 29734手 | 35073万 | 3.08 | 2.61% |
| 2021-06-30 | 116.80 | 120.63 | 116.30 | 118.00 | 22524手 | 26550万 | 1.50 | 1.29% |
| 2021-06-29 | 110.10 | 118.36 | 109.50 | 116.50 | 39782手 | 45438万 | 5.40 | 4.86% |
| 2021-06-28 | 102.61 | 111.44 | 101.70 | 111.10 | 35140手 | 38170万 | 7.64 | 7.38% |
| 2021-06-25 | 104.88 | 105.20 | 97.80 | 103.46 | 29988手 | 30475万 | 0.24 | 0.23% |
| 2021-06-24 | 103.28 | 106.80 | 101.50 | 103.22 | 29479手 | 30622万 | -0.53 | -0.51% |
| 2021-06-23 | 103.19 | 107.08 | 101.41 | 103.75 | 31616手 | 32860万 | 2.55 | 2.52% |
| 2021-06-22 | 98.20 | 103.55 | 95.48 | 101.20 | 31008手 | 31084万 | 3.07 | 3.13% |
| 2021-06-21 | 99.50 | 99.99 | 96.28 | 98.13 | 22479手 | 22044万 | -0.27 | -0.27% |
| 2021-06-18 | 93.26 | 99.80 | 90.66 | 98.40 | 36490手 | 35322万 | 5.30 | 5.69% |
| 2021-06-17 | 90.80 | 93.25 | 89.10 | 93.10 | 50089手 | 45849万 | 2.77 | 3.07% |
| 2021-06-16 | 94.71 | 96.86 | 88.85 | 90.33 | 50465手 | 45941万 | -4.37 | -4.62% |
| 2021-06-15 | 98.60 | 98.80 | 92.31 | 94.70 | 28118手 | 26799万 | -2.64 | -2.71% |
| 2021-06-11 | 97.76 | 97.87 | 93.20 | 97.34 | 30558手 | 29347万 | -0.08 | -0.08% |
| 2021-06-10 | 92.00 | 98.80 | 91.52 | 97.42 | 42405手 | 40644万 | 4.41 | 4.74% |
| 2021-06-09 | 92.20 | 97.54 | 90.31 | 93.01 | 31841手 | 29878万 | 0.42 | 0.45% |
2319.12 (1.00%)
19664.10 -1.06%
