| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 226.00 | 230.99 | 221.50 | 228.98 | 3779手 | 8586万 | 4.93 | 2.20% |
| 2023-09-21 | 235.67 | 235.67 | 224.00 | 224.05 | 4628手 | 10508万 | -10.13 | -4.33% |
| 2023-09-20 | 235.68 | 238.94 | 232.00 | 234.18 | 3545手 | 8305万 | -3.85 | -1.62% |
| 2023-09-19 | 239.82 | 240.30 | 234.54 | 238.03 | 3512手 | 8337万 | -0.47 | -0.20% |
| 2023-09-18 | 228.73 | 240.00 | 227.68 | 238.50 | 5983手 | 14123万 | 10.10 | 4.42% |
| 2023-09-15 | 215.08 | 228.98 | 212.20 | 228.40 | 6738手 | 15043万 | 13.75 | 6.41% |
| 2023-09-14 | 217.64 | 219.10 | 209.30 | 214.65 | 5869手 | 12486万 | -2.99 | -1.37% |
| 2023-09-13 | 219.76 | 224.60 | 215.00 | 217.64 | 3984手 | 8741万 | -3.36 | -1.52% |
| 2023-09-12 | 214.34 | 222.49 | 214.00 | 221.00 | 3398手 | 7441万 | 3.79 | 1.75% |
| 2023-09-11 | 221.00 | 225.80 | 217.00 | 217.21 | 5718手 | 12610万 | -3.79 | -1.72% |
| 2023-09-08 | 212.24 | 221.88 | 212.24 | 221.00 | 4010手 | 8782万 | 6.00 | 2.79% |
| 2023-09-07 | 214.07 | 218.98 | 212.89 | 215.00 | 7163手 | 15468万 | 0.98 | 0.46% |
| 2023-09-06 | 227.41 | 228.45 | 214.01 | 214.02 | 10140手 | 22041万 | -15.01 | -6.55% |
| 2023-09-05 | 234.70 | 239.78 | 228.02 | 229.03 | 5119手 | 11843万 | -7.50 | -3.17% |
| 2023-09-04 | 242.09 | 242.09 | 235.01 | 236.53 | 4404手 | 10491万 | -5.56 | -2.30% |
| 2023-09-01 | 246.78 | 248.61 | 241.01 | 242.09 | 1938手 | 4729万 | -3.98 | -1.62% |
| 2023-08-31 | 246.11 | 251.50 | 241.86 | 246.07 | 3443手 | 8476万 | -1.48 | -0.60% |
| 2023-08-30 | 248.00 | 254.91 | 243.29 | 247.55 | 5050手 | 12571万 | 0.55 | 0.22% |
| 2023-08-29 | 241.74 | 251.80 | 230.06 | 247.00 | 6818手 | 16431万 | -1.50 | -0.60% |
| 2023-08-28 | 256.00 | 258.00 | 245.01 | 248.50 | 5071手 | 12657万 | 7.00 | 2.90% |
| 2023-08-25 | 239.97 | 244.69 | 238.10 | 241.50 | 2481手 | 5977万 | -1.50 | -0.62% |
| 2023-08-24 | 230.20 | 246.88 | 230.20 | 243.00 | 3853手 | 9263万 | 10.05 | 4.31% |
| 2023-08-23 | 235.89 | 236.00 | 232.09 | 232.95 | 2144手 | 5016万 | -1.99 | -0.85% |
| 2023-08-22 | 243.79 | 243.79 | 229.00 | 234.94 | 4056手 | 9503万 | -5.57 | -2.32% |
| 2023-08-21 | 233.00 | 244.00 | 232.99 | 240.51 | 2711手 | 6528万 | 4.20 | 1.78% |
| 2023-08-18 | 236.57 | 248.96 | 233.58 | 236.31 | 6232手 | 15036万 | 3.23 | 1.39% |
| 2023-08-17 | 234.73 | 238.72 | 230.01 | 233.08 | 5558手 | 12962万 | -3.75 | -1.58% |
| 2023-08-16 | 239.40 | 245.00 | 235.01 | 236.83 | 3699手 | 8801万 | -3.52 | -1.47% |
| 2023-08-15 | 243.28 | 246.76 | 239.91 | 240.35 | 3054手 | 7369万 | -6.65 | -2.69% |
| 2023-08-14 | 249.00 | 249.00 | 241.42 | 247.00 | 2769手 | 6777万 | -0.11 | -0.04% |
| 2023-08-11 | 252.75 | 252.75 | 246.60 | 247.11 | 2400手 | 5966万 | -4.66 | -1.85% |
| 2023-08-10 | 253.74 | 256.82 | 249.18 | 251.77 | 1865手 | 4689万 | -2.35 | -0.93% |
| 2023-08-09 | 249.10 | 257.00 | 247.35 | 254.12 | 2258手 | 5737万 | 4.12 | 1.65% |
| 2023-08-08 | 242.08 | 251.00 | 240.87 | 250.00 | 2610手 | 6463万 | 6.00 | 2.46% |
| 2023-08-07 | 250.57 | 253.80 | 240.88 | 244.00 | 5892手 | 14414万 | -9.82 | -3.87% |
| 2023-08-04 | 250.25 | 256.09 | 245.01 | 253.82 | 4337手 | 10893万 | 3.57 | 1.43% |
| 2023-08-03 | 254.69 | 254.69 | 243.44 | 250.25 | 4105手 | 10155万 | -2.81 | -1.11% |
| 2023-08-02 | 260.01 | 260.52 | 252.50 | 253.06 | 3844手 | 9792万 | -9.63 | -3.67% |
| 2023-08-01 | 250.52 | 262.76 | 250.52 | 262.69 | 4461手 | 11577万 | 11.63 | 4.63% |
| 2023-07-31 | 270.20 | 270.20 | 249.03 | 251.06 | 7091手 | 18250万 | -18.76 | -6.95% |
| 2023-07-28 | 275.00 | 275.41 | 268.22 | 269.82 | 4374手 | 11816万 | -8.60 | -3.09% |
| 2023-07-27 | 281.59 | 282.90 | 275.08 | 278.42 | 1983手 | 5505万 | -2.48 | -0.88% |
| 2023-07-26 | 283.00 | 287.49 | 278.63 | 280.90 | 1863手 | 5255万 | -1.64 | -0.58% |
| 2023-07-25 | 276.00 | 288.76 | 275.00 | 282.54 | 3395手 | 9610万 | 6.54 | 2.37% |
| 2023-07-24 | 270.92 | 285.00 | 270.92 | 276.00 | 3739手 | 10381万 | 5.00 | 1.84% |
| 2023-07-21 | 268.94 | 273.99 | 266.50 | 271.00 | 3486手 | 9461万 | 1.00 | 0.37% |
| 2023-07-20 | 265.62 | 272.98 | 262.88 | 270.00 | 2052手 | 5551万 | 3.75 | 1.41% |
| 2023-07-19 | 271.01 | 271.01 | 265.28 | 266.25 | 1588手 | 4245万 | -7.09 | -2.59% |
| 2023-07-18 | 275.66 | 277.15 | 269.51 | 273.34 | 2495手 | 6809万 | -3.87 | -1.40% |
| 2023-07-17 | 273.92 | 277.87 | 273.34 | 277.21 | 1155手 | 3187万 | 0.33 | 0.12% |
| 2023-07-14 | 276.50 | 277.50 | 272.81 | 276.88 | 1032手 | 2850万 | 0.38 | 0.14% |
| 2023-07-13 | 277.00 | 280.88 | 274.02 | 276.50 | 1669手 | 4624万 | 0.00 | 0.00% |
| 2023-07-12 | 275.13 | 278.56 | 275.08 | 276.50 | 1329手 | 3678万 | -1.42 | -0.51% |
| 2023-07-11 | 280.01 | 281.67 | 275.02 | 277.92 | 2076手 | 5754万 | -3.80 | -1.35% |
| 2023-07-10 | 279.98 | 282.60 | 278.12 | 281.72 | 1671手 | 4690万 | 2.64 | 0.95% |
| 2023-07-07 | 281.31 | 287.88 | 277.03 | 279.08 | 2143手 | 6046万 | -3.68 | -1.30% |
| 2023-07-06 | 283.59 | 284.16 | 276.02 | 282.76 | 3263手 | 9169万 | -0.83 | -0.29% |
| 2023-07-05 | 287.96 | 289.33 | 281.00 | 283.59 | 1988手 | 5655万 | -2.21 | -0.77% |
| 2023-07-04 | 292.22 | 292.22 | 282.00 | 285.80 | 2364手 | 6771万 | -4.89 | -1.68% |
| 2023-07-03 | 282.43 | 294.95 | 277.01 | 290.69 | 3809手 | 11053万 | 8.26 | 2.92% |
| 2023-06-30 | 282.00 | 293.02 | 280.32 | 282.43 | 2177手 | 6257万 | -0.02 | -0.01% |
| 2023-06-29 | 275.00 | 283.10 | 268.99 | 282.45 | 3314手 | 9213万 | 7.81 | 2.84% |
| 2023-06-28 | 269.29 | 275.85 | 266.18 | 274.64 | 2197手 | 6003万 | 4.63 | 1.72% |
| 2023-06-27 | 271.22 | 277.65 | 268.27 | 270.01 | 2904手 | 7895万 | 0.56 | 0.21% |
| 2023-06-26 | 259.00 | 274.60 | 259.00 | 269.45 | 3385手 | 9079万 | 4.85 | 1.83% |
| 2023-06-21 | 268.00 | 275.55 | 262.68 | 264.60 | 4211手 | 11191万 | -4.60 | -1.71% |
| 2023-06-20 | 268.61 | 272.76 | 264.00 | 269.20 | 3251手 | 8693万 | -1.22 | -0.45% |
| 2023-06-19 | 273.19 | 274.94 | 267.24 | 270.42 | 4052手 | 10961万 | -3.16 | -1.16% |
| 2023-06-16 | 280.77 | 281.88 | 268.01 | 273.58 | 5432手 | 14811万 | -170.42 | -38.38% |
2319.12 (1.00%)
19664.10 -1.06%
