| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 220.00 | 227.29 | 220.00 | 225.85 | 75515手 | 169134万 | 6.16 | 2.80% |
| 2021-11-25 | 223.00 | 224.50 | 217.01 | 219.69 | 54471手 | 119714万 | -1.51 | -0.68% |
| 2021-11-24 | 215.77 | 224.99 | 215.00 | 221.20 | 102722手 | 227460万 | 5.21 | 2.41% |
| 2021-11-23 | 208.80 | 216.47 | 208.01 | 215.99 | 85414手 | 182646万 | 4.98 | 2.36% |
| 2021-11-22 | 206.34 | 216.18 | 205.00 | 211.01 | 92060手 | 194941万 | 4.79 | 2.32% |
| 2021-11-19 | 205.21 | 210.12 | 203.50 | 206.22 | 60840手 | 125991万 | 1.14 | 0.56% |
| 2021-11-18 | 204.00 | 207.22 | 202.88 | 205.08 | 40878手 | 83756万 | -0.22 | -0.11% |
| 2021-11-17 | 209.41 | 210.00 | 202.20 | 205.30 | 71480手 | 145917万 | -4.10 | -1.96% |
| 2021-11-16 | 203.00 | 213.50 | 201.80 | 209.40 | 90915手 | 189869万 | 6.42 | 3.16% |
| 2021-11-15 | 202.20 | 205.40 | 201.01 | 202.98 | 49070手 | 99892万 | -0.67 | -0.33% |
| 2021-11-12 | 208.00 | 211.92 | 203.50 | 203.65 | 59180手 | 122167万 | -3.35 | -1.62% |
| 2021-11-11 | 207.78 | 208.51 | 203.00 | 207.00 | 42880手 | 88306万 | -1.12 | -0.54% |
| 2021-11-10 | 210.40 | 211.80 | 205.55 | 208.12 | 42848手 | 89129万 | -2.28 | -1.08% |
| 2021-11-09 | 211.66 | 213.88 | 210.00 | 210.40 | 41076手 | 86779万 | -1.70 | -0.80% |
| 2021-11-08 | 211.00 | 215.33 | 210.59 | 212.10 | 38988手 | 82902万 | -1.08 | -0.51% |
| 2021-11-05 | 212.51 | 216.50 | 210.68 | 213.18 | 60530手 | 129424万 | -0.22 | -0.10% |
| 2021-11-04 | 209.42 | 214.51 | 208.02 | 213.40 | 68189手 | 144640万 | 4.40 | 2.10% |
| 2021-11-03 | 209.02 | 215.04 | 207.30 | 209.00 | 56152手 | 118006万 | 2.10 | 1.01% |
| 2021-11-02 | 210.88 | 212.40 | 203.70 | 206.90 | 62562手 | 129970万 | -3.99 | -1.89% |
| 2021-11-01 | 207.97 | 218.44 | 202.10 | 210.89 | 77225手 | 162715万 | -4.02 | -1.87% |
| 2021-10-29 | 218.00 | 219.34 | 212.00 | 214.91 | 75138手 | 161768万 | -3.00 | -1.38% |
| 2021-10-28 | 226.95 | 227.23 | 215.00 | 217.91 | 82098手 | 180988万 | -5.69 | -2.54% |
| 2021-10-27 | 228.11 | 229.00 | 221.10 | 223.60 | 64884手 | 145550万 | -5.65 | -2.46% |
| 2021-10-26 | 230.00 | 234.53 | 228.00 | 229.25 | 59849手 | 138264万 | -2.30 | -0.99% |
| 2021-10-25 | 233.38 | 233.80 | 227.08 | 231.55 | 49531手 | 113960万 | -1.92 | -0.82% |
| 2021-10-22 | 234.11 | 236.60 | 230.77 | 233.47 | 46343手 | 108369万 | 0.06 | 0.03% |
| 2021-10-21 | 237.00 | 237.75 | 231.30 | 233.41 | 41672手 | 97366万 | -2.55 | -1.08% |
| 2021-10-20 | 234.66 | 237.00 | 229.80 | 235.96 | 58414手 | 136856万 | 4.96 | 2.15% |
| 2021-10-19 | 223.28 | 232.55 | 220.08 | 231.00 | 85278手 | 195742万 | 5.47 | 2.42% |
| 2021-10-18 | 244.99 | 244.99 | 225.53 | 225.53 | 121132手 | 278286万 | -25.06 | -10.00% |
| 2021-10-15 | 240.00 | 252.61 | 237.00 | 250.59 | 98824手 | 243254万 | -3.40 | -1.34% |
| 2021-10-14 | 249.00 | 253.99 | 245.00 | 253.99 | 66639手 | 166521万 | 3.89 | 1.55% |
| 2021-10-13 | 242.00 | 253.16 | 240.63 | 250.10 | 67331手 | 167226万 | 8.10 | 3.35% |
| 2021-10-12 | 247.99 | 250.00 | 238.00 | 242.00 | 95610手 | 231710万 | -8.40 | -3.35% |
| 2021-10-11 | 255.80 | 260.00 | 245.88 | 250.40 | 65731手 | 166000万 | -4.70 | -1.84% |
| 2021-10-08 | 251.00 | 260.98 | 246.78 | 255.10 | 81488手 | 208589万 | 7.37 | 2.98% |
| 2021-09-30 | 250.50 | 253.99 | 246.18 | 247.73 | 61912手 | 154368万 | -2.77 | -1.11% |
| 2021-09-29 | 260.32 | 261.09 | 248.99 | 250.50 | 74911手 | 190071万 | -6.60 | -2.57% |
| 2021-09-28 | 257.50 | 262.58 | 242.00 | 257.10 | 97990手 | 250318万 | -5.90 | -2.24% |
| 2021-09-27 | 263.00 | 276.89 | 257.28 | 263.00 | 177585手 | 472870万 | 3.10 | 1.19% |
| 2021-09-24 | 258.89 | 265.07 | 255.69 | 259.90 | 93582手 | 244007万 | 2.30 | 0.89% |
| 2021-09-23 | 255.78 | 272.50 | 248.63 | 257.60 | 111188手 | 289268万 | 6.60 | 2.63% |
| 2021-09-22 | 254.00 | 258.00 | 246.58 | 251.00 | 93546手 | 235257万 | -3.46 | -1.36% |
| 2021-09-17 | 228.99 | 254.46 | 228.78 | 254.46 | 147450手 | 363585万 | 23.13 | 10.00% |
| 2021-09-16 | 233.20 | 238.70 | 230.58 | 231.33 | 60182手 | 140837万 | -1.97 | -0.84% |
| 2021-09-15 | 233.64 | 238.80 | 229.41 | 233.30 | 56512手 | 132300万 | -2.65 | -1.12% |
| 2021-09-14 | 241.00 | 241.00 | 233.10 | 235.95 | 58248手 | 138342万 | -1.09 | -0.46% |
| 2021-09-13 | 237.00 | 246.07 | 233.18 | 237.04 | 65485手 | 155610万 | -2.57 | -1.07% |
| 2021-09-10 | 235.00 | 247.31 | 231.00 | 239.61 | 94127手 | 225469万 | 5.19 | 2.21% |
| 2021-09-09 | 231.21 | 237.38 | 231.00 | 234.42 | 72103手 | 168906万 | 2.76 | 1.19% |
| 2021-09-08 | 234.00 | 237.80 | 228.10 | 231.66 | 75006手 | 174358万 | -3.34 | -1.42% |
| 2021-09-07 | 224.00 | 236.83 | 222.01 | 235.00 | 106603手 | 247216万 | 9.87 | 4.38% |
| 2021-09-06 | 207.93 | 227.90 | 206.11 | 225.13 | 118016手 | 261229万 | 16.35 | 7.83% |
| 2021-09-03 | 204.09 | 211.84 | 203.00 | 208.78 | 67212手 | 140204万 | 0.43 | 0.21% |
| 2021-09-02 | 214.00 | 219.69 | 208.01 | 208.35 | 71259手 | 151314万 | -6.47 | -3.01% |
| 2021-09-01 | 207.12 | 217.50 | 197.80 | 214.82 | 113113手 | 237986万 | 5.34 | 2.55% |
| 2021-08-31 | 217.00 | 219.00 | 204.00 | 209.48 | 87171手 | 183401万 | -8.43 | -3.87% |
| 2021-08-30 | 213.07 | 224.00 | 207.50 | 217.91 | 95367手 | 205184万 | 4.91 | 2.31% |
| 2021-08-27 | 210.00 | 224.18 | 210.00 | 213.00 | 92382手 | 200778万 | 4.47 | 2.14% |
| 2021-08-26 | 214.01 | 218.61 | 205.80 | 208.53 | 79941手 | 168549万 | -9.43 | -4.33% |
| 2021-08-25 | 203.93 | 219.00 | 203.93 | 217.96 | 99237手 | 212024万 | 15.86 | 7.85% |
| 2021-08-24 | 189.60 | 205.00 | 189.20 | 202.10 | 109200手 | 215854万 | 13.52 | 7.17% |
| 2021-08-23 | 188.27 | 193.00 | 184.85 | 188.58 | 84161手 | 158932万 | 0.33 | 0.17% |
| 2021-08-20 | 198.58 | 201.00 | 188.24 | 188.25 | 148623手 | 286828万 | -20.90 | -9.99% |
| 2021-08-19 | 215.23 | 217.45 | 206.60 | 209.15 | 68039手 | 143706万 | -3.04 | -1.43% |
| 2021-08-18 | 211.27 | 215.50 | 207.91 | 212.19 | 64013手 | 135862万 | 0.59 | 0.28% |
| 2021-08-17 | 224.11 | 224.80 | 208.00 | 211.60 | 91621手 | 197529万 | -12.36 | -5.52% |
| 2021-08-16 | 225.51 | 228.81 | 222.75 | 223.96 | 46093手 | 103923万 | -1.55 | -0.69% |
| 2021-08-13 | 226.98 | 230.86 | 220.00 | 225.51 | 55433手 | 124935万 | -0.04 | -0.02% |
| 2021-08-12 | 225.51 | 234.56 | 223.00 | 225.55 | 79280手 | 180756万 | -0.54 | -0.24% |
| 2021-08-11 | 227.00 | 229.80 | 221.10 | 226.09 | 82536手 | 186383万 | -2.81 | -1.23% |
| 2021-08-10 | 213.00 | 231.50 | 210.55 | 228.90 | 125634手 | 279014万 | 16.16 | 7.60% |
| 2021-08-09 | 208.83 | 217.92 | 208.00 | 212.74 | 82654手 | 176484万 | 1.90 | 0.90% |
| 2021-08-06 | 206.00 | 213.36 | 204.54 | 210.84 | 82925手 | 174101万 | 4.84 | 2.35% |
| 2021-08-05 | 200.00 | 211.91 | 196.00 | 206.00 | 81952手 | 167918万 | -2.03 | -0.98% |
| 2021-08-04 | 210.28 | 214.56 | 205.55 | 208.03 | 67931手 | 141681万 | -4.17 | -1.97% |
| 2021-08-03 | 207.58 | 214.80 | 205.01 | 212.20 | 104780手 | 220427万 | 1.14 | 0.54% |
| 2021-08-02 | 185.63 | 211.06 | 184.03 | 211.06 | 133038手 | 264180万 | 19.19 | 10.00% |
| 2021-07-30 | 202.00 | 204.02 | 187.99 | 191.87 | 136715手 | 265324万 | -16.18 | -7.78% |
| 2021-07-29 | 218.40 | 220.88 | 204.18 | 208.05 | 105849手 | 221726万 | -4.45 | -2.09% |
| 2021-07-28 | 207.00 | 213.13 | 198.50 | 212.50 | 113707手 | 235669万 | 1.00 | 0.47% |
| 2021-07-27 | 215.55 | 224.05 | 210.00 | 211.50 | 115592手 | 252189万 | -4.05 | -1.88% |
| 2021-07-26 | 235.00 | 237.02 | 215.55 | 215.55 | 113196手 | 253067万 | -23.95 | -10.00% |
| 2021-07-23 | 240.20 | 243.22 | 234.62 | 239.50 | 66852手 | 159881万 | -4.08 | -1.68% |
| 2021-07-22 | 247.01 | 255.20 | 241.25 | 243.58 | 80046手 | 198108万 | -3.62 | -1.46% |
| 2021-07-21 | 245.05 | 252.22 | 242.38 | 247.20 | 68457手 | 168947万 | 2.26 | 0.92% |
| 2021-07-20 | 241.00 | 248.58 | 240.89 | 244.94 | 49108手 | 120532万 | 0.14 | 0.06% |
| 2021-07-19 | 241.65 | 249.00 | 238.68 | 244.80 | 52346手 | 128363万 | 0.20 | 0.08% |
| 2021-07-16 | 255.44 | 255.49 | 243.48 | 244.60 | 78966手 | 195857万 | -9.30 | -3.66% |
| 2021-07-15 | 239.99 | 257.40 | 238.22 | 253.90 | 108490手 | 272162万 | 11.68 | 4.82% |
| 2021-07-14 | 242.00 | 248.49 | 237.00 | 242.22 | 82368手 | 201276万 | -1.78 | -0.73% |
| 2021-07-13 | 242.08 | 248.58 | 238.98 | 244.00 | 101766手 | 249467万 | 7.91 | 3.35% |
| 2021-07-12 | 230.33 | 237.00 | 220.00 | 236.09 | 106696手 | 246106万 | 0.09 | 0.04% |
| 2021-07-09 | 264.00 | 264.00 | 230.58 | 236.00 | 187328手 | 445113万 | -20.90 | -8.13% |
| 2021-07-08 | 263.02 | 268.90 | 256.23 | 256.90 | 68277手 | 177967万 | -5.26 | -2.01% |
| 2021-07-07 | 250.98 | 265.50 | 247.00 | 262.16 | 93514手 | 243325万 | 11.06 | 4.41% |
| 2021-07-06 | 257.82 | 260.50 | 242.01 | 251.10 | 84690手 | 212004万 | -5.50 | -2.14% |
| 2021-07-05 | 242.45 | 260.00 | 240.33 | 256.60 | 74312手 | 189443万 | 9.60 | 3.89% |
| 2021-07-02 | 260.69 | 260.69 | 246.10 | 247.00 | 91069手 | 228666万 | -15.00 | -5.72% |
| 2021-07-01 | 259.10 | 264.99 | 253.99 | 262.00 | 73867手 | 192282万 | 6.40 | 2.50% |
| 2021-06-30 | 253.01 | 259.90 | 253.01 | 255.60 | 53734手 | 138074万 | 2.60 | 1.03% |
| 2021-06-29 | 259.00 | 260.90 | 250.91 | 253.00 | 57089手 | 145658万 | -5.79 | -2.24% |
| 2021-06-28 | 256.80 | 260.00 | 251.41 | 258.79 | 67821手 | 174347万 | 1.30 | 0.51% |
| 2021-06-25 | 245.10 | 259.89 | 238.38 | 257.49 | 104367手 | 260822万 | 8.37 | 3.36% |
| 2021-06-24 | 255.50 | 255.88 | 235.61 | 249.12 | 143328手 | 351952万 | -8.86 | -3.43% |
| 2021-06-23 | 270.00 | 272.00 | 256.01 | 257.98 | 121722手 | 319719万 | -14.75 | -5.41% |
| 2021-06-22 | 261.59 | 273.00 | 256.00 | 272.73 | 110397手 | 293094万 | 15.59 | 6.06% |
| 2021-06-21 | 269.00 | 272.80 | 245.00 | 257.14 | 140962手 | 363315万 | -12.58 | -4.66% |
| 2021-06-18 | 270.11 | 275.47 | 263.00 | 269.72 | 99915手 | 268705万 | 1.28 | 0.48% |
| 2021-06-17 | 248.50 | 274.00 | 248.00 | 268.44 | 122398手 | 324476万 | 17.90 | 7.14% |
| 2021-06-16 | 252.51 | 254.45 | 245.79 | 250.54 | 86235手 | 215276万 | 0.56 | 0.22% |
| 2021-06-15 | 240.02 | 250.00 | 238.38 | 249.98 | 91762手 | 225779万 | 11.98 | 5.03% |
| 2021-06-11 | 233.44 | 244.95 | 230.00 | 238.00 | 115383手 | 276204万 | 4.32 | 1.85% |
| 2021-06-10 | 224.20 | 235.11 | 224.01 | 233.68 | 86623手 | 199690万 | 7.71 | 3.41% |
| 2021-06-09 | 225.51 | 233.88 | 215.35 | 225.97 | 158591手 | 355895万 | -7.95 | -3.40% |
| 2021-06-08 | 257.86 | 257.87 | 233.92 | 233.92 | 156863手 | 381350万 | -25.99 | -10.00% |
| 2021-06-07 | 253.97 | 264.22 | 251.37 | 259.91 | 109315手 | 282308万 | 7.11 | 2.81% |
| 2021-06-04 | 240.00 | 254.00 | 239.15 | 252.80 | 128505手 | 320915万 | 11.80 | 4.90% |
| 2021-06-03 | 230.10 | 246.80 | 229.97 | 241.00 | 146465手 | 350746万 | 10.92 | 4.75% |
| 2021-06-02 | 236.18 | 237.60 | 227.82 | 230.08 | 108264手 | 251333万 | -9.21 | -3.85% |
| 2021-06-01 | 246.60 | 248.50 | 230.00 | 239.29 | 152068手 | 361650万 | -7.31 | -2.96% |
| 2021-05-31 | 238.35 | 247.77 | 235.00 | 246.60 | 94303手 | 227679万 | 8.15 | 3.42% |
| 2021-05-28 | 238.00 | 242.80 | 234.00 | 238.45 | 71283手 | 169813万 | -0.54 | -0.23% |
2319.12 (1.00%)
19664.10 -1.06%
