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 |
2021-03-03 |
135.56 |
145.50 |
133.38 |
143.98 |
146804手 |
205447万 |
8.85 |
6.55% |
2021-03-02 |
139.01 |
141.66 |
133.52 |
135.13 |
111374手 |
153051万 |
-2.87 |
-2.08% |
2021-03-01 |
141.88 |
141.90 |
134.80 |
138.00 |
100093手 |
138392万 |
-0.20 |
-0.14% |
2021-02-26 |
132.59 |
141.35 |
131.99 |
138.20 |
151274手 |
207786万 |
1.50 |
1.10% |
2021-02-25 |
144.00 |
144.10 |
134.05 |
136.70 |
154390手 |
214216万 |
-4.98 |
-3.52% |
2021-02-24 |
154.00 |
154.00 |
138.83 |
141.68 |
200638手 |
289148万 |
-12.36 |
-8.02% |
2021-02-23 |
152.60 |
157.60 |
151.20 |
154.04 |
123619手 |
191068万 |
-1.64 |
-1.05% |
2021-02-22 |
170.44 |
171.90 |
155.68 |
155.68 |
192229手 |
308797万 |
-17.30 |
-10.00% |
2021-02-19 |
175.46 |
178.00 |
163.00 |
172.98 |
142213手 |
240024万 |
-1.70 |
-0.97% |
2021-02-18 |
186.20 |
190.00 |
174.01 |
174.68 |
156986手 |
282678万 |
-11.52 |
-6.19% |
2021-02-10 |
184.45 |
190.63 |
184.20 |
186.20 |
152933手 |
286694万 |
5.54 |
3.07% |
2021-02-09 |
174.01 |
183.67 |
173.50 |
180.66 |
130990手 |
234217万 |
6.37 |
3.65% |
2021-02-08 |
185.00 |
189.50 |
171.00 |
174.29 |
179862手 |
318157万 |
-10.71 |
-5.79% |
2021-02-05 |
186.10 |
192.99 |
179.00 |
185.00 |
136308手 |
255261万 |
-1.01 |
-0.54% |
2021-02-04 |
184.00 |
194.92 |
183.21 |
186.01 |
137909手 |
260845万 |
0.09 |
0.05% |
2021-02-03 |
183.01 |
189.00 |
180.15 |
185.92 |
125590手 |
231610万 |
1.42 |
0.77% |
2021-02-02 |
178.01 |
185.50 |
173.79 |
184.50 |
151031手 |
274323万 |
5.77 |
3.23% |
2021-02-01 |
177.18 |
184.50 |
175.00 |
178.73 |
106465手 |
191515万 |
1.55 |
0.88% |
2021-01-29 |
175.67 |
182.34 |
174.62 |
177.18 |
126980手 |
226501万 |
3.58 |
2.06% |
2021-01-28 |
171.00 |
180.80 |
170.50 |
173.60 |
116832手 |
205857万 |
0.94 |
0.54% |
2021-01-27 |
180.00 |
182.97 |
167.15 |
172.66 |
189918手 |
328739万 |
-13.06 |
-7.03% |
2021-01-26 |
194.59 |
195.21 |
185.00 |
185.72 |
145471手 |
272833万 |
-8.86 |
-4.55% |
2021-01-25 |
179.00 |
196.25 |
176.40 |
194.58 |
201189手 |
382772万 |
15.19 |
8.47% |
2021-01-22 |
181.88 |
185.50 |
177.30 |
179.39 |
153766手 |
277353万 |
-5.01 |
-2.72% |
2021-01-21 |
179.00 |
189.90 |
175.30 |
184.40 |
206224手 |
374769万 |
3.40 |
1.88% |
2021-01-20 |
174.98 |
181.00 |
162.00 |
181.00 |
203869手 |
353016万 |
2.45 |
1.37% |
2021-01-19 |
181.00 |
185.87 |
175.50 |
178.55 |
206792手 |
374788万 |
1.85 |
1.05% |
2021-01-18 |
180.00 |
182.88 |
170.20 |
176.70 |
263076手 |
464344万 |
-8.29 |
-4.48% |
2021-01-15 |
188.00 |
197.40 |
184.99 |
184.99 |
237761手 |
444322万 |
-20.55 |
-10.00% |
2021-01-14 |
223.00 |
228.00 |
205.54 |
205.54 |
148997手 |
313160万 |
-22.84 |
-10.00% |
2021-01-13 |
219.01 |
232.18 |
213.31 |
228.38 |
222444手 |
496296万 |
12.45 |
5.77% |
2021-01-12 |
193.97 |
215.93 |
192.11 |
215.93 |
173057手 |
362037万 |
19.63 |
10.00% |
2021-01-11 |
191.01 |
204.55 |
184.00 |
196.30 |
185348手 |
362330万 |
3.30 |
1.71% |
2021-01-08 |
198.00 |
204.50 |
187.01 |
193.00 |
189381手 |
370951万 |
-2.73 |
-1.40% |
2021-01-07 |
177.94 |
195.73 |
176.11 |
195.73 |
169774手 |
316812万 |
17.79 |
10.00% |
2021-01-06 |
177.00 |
182.79 |
171.18 |
177.94 |
141158手 |
249164万 |
-0.76 |
-0.42% |
2021-01-05 |
169.01 |
180.89 |
165.19 |
178.70 |
178978手 |
313977万 |
6.55 |
3.81% |
2021-01-04 |
156.51 |
172.15 |
155.80 |
172.15 |
124585手 |
207845万 |
15.65 |
10.00% |
2020-12-31 |
154.51 |
158.80 |
151.86 |
156.50 |
135903手 |
211201万 |
2.51 |
1.63% |
2020-12-30 |
144.16 |
154.78 |
143.50 |
153.99 |
167853手 |
251832万 |
9.11 |
6.29% |
2020-12-29 |
145.00 |
146.68 |
139.27 |
144.88 |
198647手 |
285095万 |
4.54 |
3.23% |
2020-12-28 |
133.00 |
140.34 |
133.00 |
140.34 |
118251手 |
164673万 |
12.76 |
10.00% |
2020-12-25 |
124.43 |
128.88 |
122.43 |
127.58 |
95324手 |
120474万 |
2.15 |
1.71% |
2020-12-24 |
125.59 |
128.23 |
123.01 |
125.43 |
108764手 |
136602万 |
-2.77 |
-2.16% |
2020-12-23 |
130.15 |
133.98 |
121.00 |
128.20 |
183896手 |
236180万 |
-2.00 |
-1.54% |
2020-12-22 |
128.00 |
133.29 |
127.47 |
130.20 |
96681手 |
126923万 |
2.15 |
1.68% |
2020-12-21 |
129.28 |
130.20 |
125.58 |
128.05 |
108881手 |
139552万 |
-1.67 |
-1.29% |
2020-12-18 |
124.03 |
133.99 |
123.50 |
129.72 |
149521手 |
193410万 |
5.24 |
4.21% |
2020-12-17 |
123.01 |
126.84 |
122.70 |
124.48 |
111091手 |
138694万 |
0.43 |
0.35% |
2020-12-16 |
122.08 |
125.11 |
121.40 |
124.05 |
107919手 |
133458万 |
1.97 |
1.61% |
2020-12-15 |
118.79 |
123.30 |
116.20 |
122.08 |
135794手 |
163312万 |
2.95 |
2.48% |
2020-12-14 |
118.20 |
120.80 |
117.50 |
119.13 |
106350手 |
126574万 |
0.93 |
0.79% |
2020-12-11 |
116.01 |
123.45 |
115.28 |
118.20 |
165132手 |
196759万 |
2.58 |
2.23% |
2020-12-10 |
114.30 |
117.50 |
113.67 |
115.62 |
97927手 |
113081万 |
0.32 |
0.28% |
2020-12-09 |
116.04 |
117.29 |
114.00 |
115.30 |
104621手 |
121170万 |
-0.45 |
-0.39% |
2020-12-08 |
115.58 |
116.80 |
113.05 |
115.75 |
109386手 |
125927万 |
0.75 |
0.65% |
2020-12-07 |
115.00 |
117.39 |
114.12 |
115.00 |
140075手 |
162170万 |
-0.10 |
-0.09% |
2020-12-04 |
106.55 |
116.50 |
106.08 |
115.10 |
187378手 |
211789万 |
8.50 |
7.97% |
2020-12-03 |
105.00 |
106.80 |
104.88 |
106.60 |
46539手 |
49329万 |
-0.02 |
-0.02% |
2020-11-30 |
109.11 |
109.30 |
103.70 |
106.62 |
110520手 |
116837万 |
-2.29 |
-2.10% |
2020-11-27 |
107.97 |
109.50 |
106.37 |
108.91 |
51294手 |
55563万 |
0.63 |
0.58% |
2020-11-26 |
109.00 |
111.16 |
105.80 |
108.28 |
95721手 |
103519万 |
-1.63 |
-1.48% |
2020-11-25 |
114.75 |
114.75 |
109.71 |
109.91 |
117761手 |
130918万 |
-4.98 |
-4.33% |
2020-11-24 |
113.80 |
115.40 |
109.58 |
114.89 |
115554手 |
130319万 |
0.59 |
0.52% |
2020-11-23 |
115.67 |
117.39 |
112.50 |
114.30 |
120317手 |
137639万 |
-0.02 |
-0.02% |
2020-11-20 |
112.21 |
118.25 |
111.12 |
114.32 |
136345手 |
157050万 |
2.31 |
2.06% |
2020-11-19 |
110.22 |
113.89 |
108.50 |
112.01 |
93574手 |
104781万 |
2.03 |
1.85% |
2020-11-18 |
110.67 |
111.25 |
106.37 |
109.98 |
104471手 |
113814万 |
-1.19 |
-1.07% |
2020-11-17 |
112.86 |
114.52 |
108.50 |
111.17 |
138423手 |
155306万 |
-2.79 |
-2.45% |
2020-11-16 |
109.19 |
114.10 |
108.36 |
113.96 |
143814手 |
160959万 |
5.27 |
4.85% |
2020-11-13 |
111.01 |
111.54 |
105.43 |
108.69 |
149511手 |
161694万 |
-4.17 |
-3.69% |
2020-11-12 |
110.00 |
113.31 |
107.00 |
112.86 |
138162手 |
153763万 |
0.22 |
0.20% |
2020-11-11 |
112.19 |
120.35 |
111.21 |
112.64 |
234870手 |
271045万 |
0.45 |
0.40% |
2020-11-10 |
111.50 |
113.90 |
108.50 |
112.19 |
147978手 |
165338万 |
-0.06 |
-0.05% |
2020-11-09 |
113.24 |
114.01 |
110.37 |
112.25 |
128389手 |
144170万 |
0.23 |
0.20% |
2020-11-06 |
112.01 |
113.86 |
109.50 |
112.02 |
211323手 |
235930万 |
2.02 |
1.84% |
2020-11-05 |
100.91 |
110.00 |
100.88 |
110.00 |
226444手 |
242887万 |
10.00 |
10.00% |
2020-11-04 |
99.70 |
101.00 |
98.78 |
100.00 |
69589手 |
69531万 |
0.05 |
0.05% |
2020-11-03 |
100.40 |
101.48 |
99.10 |
99.95 |
105811手 |
105885万 |
-0.44 |
-0.44% |
2020-11-02 |
99.80 |
101.92 |
99.35 |
100.39 |
92609手 |
93065万 |
0.26 |
0.26% |
2020-10-30 |
104.44 |
105.00 |
99.00 |
100.13 |
136236手 |
136998万 |
-3.26 |
-3.15% |
2020-10-29 |
103.00 |
107.58 |
102.48 |
103.39 |
194951手 |
204408万 |
-0.60 |
-0.58% |
2020-10-28 |
101.80 |
105.69 |
99.90 |
103.99 |
155093手 |
159957万 |
2.66 |
2.62% |
2020-10-27 |
97.51 |
103.15 |
97.00 |
101.33 |
123842手 |
124814万 |
4.25 |
4.38% |
2020-10-26 |
93.00 |
97.82 |
91.61 |
97.08 |
110971手 |
106339万 |
1.66 |
1.74% |
2020-10-23 |
99.89 |
101.25 |
94.60 |
95.42 |
153998手 |
149763万 |
-5.08 |
-5.05% |
2020-10-22 |
102.91 |
103.60 |
96.58 |
100.50 |
170221手 |
169973万 |
-2.49 |
-2.42% |
2020-10-21 |
101.78 |
103.80 |
101.01 |
102.99 |
98068手 |
100184万 |
1.21 |
1.19% |
2020-10-20 |
99.58 |
103.21 |
99.01 |
101.78 |
117336手 |
118722万 |
1.50 |
1.50% |
2020-10-19 |
101.51 |
102.51 |
99.49 |
100.28 |
80706手 |
81281万 |
-0.29 |
-0.29% |
2020-10-16 |
102.29 |
103.81 |
98.16 |
100.57 |
127231手 |
128150万 |
-1.72 |
-1.68% |
2020-10-15 |
100.03 |
104.48 |
98.38 |
102.29 |
147480手 |
149890万 |
2.28 |
2.28% |
2020-10-14 |
99.74 |
101.48 |
98.00 |
100.01 |
167473手 |
167820万 |
0.38 |
0.38% |
2020-10-13 |
96.02 |
102.20 |
95.28 |
99.63 |
262015手 |
258577万 |
4.28 |
4.49% |
2020-10-12 |
88.05 |
95.35 |
87.95 |
95.35 |
222883手 |
208880万 |
8.67 |
10.00% |
2020-10-09 |
84.11 |
88.32 |
83.60 |
86.68 |
134283手 |
115712万 |
4.33 |
5.26% |
2020-09-30 |
82.20 |
83.46 |
81.81 |
82.35 |
70904手 |
58574万 |
0.69 |
0.84% |
2020-09-29 |
83.05 |
83.28 |
81.32 |
81.66 |
61350手 |
50308万 |
-0.59 |
-0.72% |
2020-09-28 |
81.50 |
83.95 |
81.10 |
82.25 |
75828手 |
62755万 |
1.25 |
1.54% |
2020-09-25 |
82.67 |
83.49 |
80.80 |
81.00 |
75051手 |
61429万 |
-1.53 |
-1.85% |
2020-09-24 |
83.72 |
85.30 |
82.10 |
82.53 |
79380手 |
66216万 |
-1.62 |
-1.93% |
2020-09-23 |
82.20 |
84.40 |
80.08 |
84.15 |
99701手 |
82605万 |
0.16 |
0.19% |
2020-09-22 |
83.00 |
85.35 |
82.98 |
83.99 |
78933手 |
66445万 |
-0.11 |
-0.13% |
2020-09-21 |
85.22 |
86.15 |
83.28 |
84.10 |
94801手 |
79893万 |
-1.41 |
-1.65% |
2020-09-18 |
84.10 |
86.10 |
82.56 |
85.51 |
107420手 |
90834万 |
0.93 |
1.10% |
2020-09-17 |
86.10 |
87.10 |
82.26 |
84.58 |
170229手 |
143521万 |
-3.57 |
-4.05% |
2020-09-16 |
91.29 |
92.50 |
86.51 |
88.15 |
128015手 |
114147万 |
-3.14 |
-3.44% |
2020-09-15 |
90.50 |
91.40 |
88.55 |
91.29 |
106704手 |
96380万 |
0.59 |
0.65% |
2020-09-14 |
89.81 |
92.60 |
87.80 |
90.70 |
161526手 |
145984万 |
0.94 |
1.05% |
2020-09-11 |
82.40 |
90.88 |
81.62 |
89.76 |
180106手 |
155426万 |
6.27 |
7.51% |
2020-09-10 |
83.81 |
86.32 |
83.00 |
83.49 |
130564手 |
110465万 |
0.99 |
1.20% |
2020-09-09 |
83.00 |
84.68 |
82.22 |
82.50 |
114598手 |
95575万 |
-2.20 |
-2.60% |
2020-09-08 |
86.70 |
87.97 |
81.88 |
84.70 |
156132手 |
131538万 |
-2.96 |
-3.38% |
2020-09-07 |
86.45 |
90.50 |
86.10 |
87.66 |
181476手 |
159370万 |
1.16 |
1.34% |
2020-09-04 |
87.40 |
87.50 |
83.79 |
86.50 |
195970手 |
167642万 |
-3.39 |
-3.77% |
2020-09-03 |
88.27 |
91.50 |
86.88 |
89.89 |
215918手 |
193711万 |
1.89 |
2.15% |