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 |
2021-02-24 |
225.00 |
228.59 |
203.60 |
208.99 |
676485手 |
1453220万 |
-16.01 |
-7.12% |
2021-02-23 |
229.59 |
235.02 |
222.90 |
225.00 |
476510手 |
1087753万 |
-14.52 |
-6.06% |
2021-02-22 |
256.60 |
256.66 |
239.45 |
239.52 |
427130手 |
1055814万 |
-17.83 |
-6.93% |
2021-02-19 |
254.90 |
257.66 |
245.73 |
257.35 |
382587手 |
960726万 |
-1.64 |
-0.63% |
2021-02-18 |
268.86 |
268.86 |
255.33 |
258.99 |
472645手 |
1235307万 |
-7.96 |
-2.98% |
2021-02-10 |
261.00 |
270.66 |
253.00 |
266.95 |
418938手 |
1099534万 |
9.95 |
3.87% |
2021-02-09 |
253.10 |
259.02 |
247.50 |
257.00 |
374954手 |
954042万 |
6.80 |
2.72% |
2021-02-08 |
248.99 |
252.98 |
240.01 |
250.20 |
372461手 |
921084万 |
1.20 |
0.48% |
2021-02-05 |
262.00 |
268.28 |
247.50 |
249.00 |
480550手 |
1235633万 |
-10.90 |
-4.19% |
2021-02-04 |
258.00 |
264.89 |
255.34 |
259.90 |
310350手 |
806114万 |
-3.10 |
-1.18% |
2021-02-03 |
268.10 |
273.37 |
260.30 |
263.00 |
384029手 |
1023162万 |
-4.50 |
-1.68% |
2021-02-02 |
252.00 |
268.00 |
250.50 |
267.50 |
471099手 |
1222062万 |
20.61 |
8.35% |
2021-02-01 |
245.00 |
250.13 |
239.00 |
246.89 |
263794手 |
650002万 |
-0.11 |
-0.04% |
2021-01-29 |
249.00 |
250.43 |
237.50 |
247.00 |
335982手 |
818254万 |
2.64 |
1.08% |
2021-01-28 |
245.97 |
252.50 |
242.98 |
244.36 |
326461手 |
808185万 |
-12.64 |
-4.92% |
2021-01-27 |
250.20 |
259.44 |
234.50 |
257.00 |
521351手 |
1281349万 |
2.78 |
1.09% |
2021-01-26 |
257.00 |
262.59 |
250.99 |
254.22 |
394555手 |
1011583万 |
-5.78 |
-2.22% |
2021-01-25 |
246.50 |
262.95 |
245.00 |
260.00 |
559388手 |
1421343万 |
17.08 |
7.03% |
2021-01-22 |
235.72 |
243.66 |
231.51 |
242.92 |
423886手 |
1011206万 |
7.40 |
3.14% |
2021-01-21 |
220.00 |
239.60 |
216.81 |
235.52 |
585709手 |
1338459万 |
13.52 |
6.09% |
2021-01-20 |
219.90 |
226.30 |
218.01 |
222.00 |
381401手 |
848302万 |
5.80 |
2.68% |
2021-01-19 |
222.06 |
225.20 |
213.56 |
216.20 |
276250手 |
603555万 |
-5.49 |
-2.48% |
2021-01-18 |
220.00 |
224.00 |
216.26 |
221.69 |
263789手 |
582665万 |
-3.51 |
-1.56% |
2021-01-15 |
222.00 |
228.92 |
216.50 |
225.20 |
377050手 |
842056万 |
1.25 |
0.56% |
2021-01-14 |
232.00 |
235.45 |
222.34 |
223.95 |
445955手 |
1017608万 |
-15.35 |
-6.42% |
2021-01-13 |
238.00 |
249.88 |
229.69 |
239.30 |
480347手 |
1159083万 |
2.31 |
0.97% |
2021-01-12 |
231.80 |
239.75 |
220.00 |
236.99 |
433124手 |
998065万 |
2.13 |
0.91% |
2021-01-11 |
234.59 |
245.00 |
230.98 |
234.86 |
534254手 |
1268106万 |
7.35 |
3.23% |
2021-01-08 |
233.00 |
234.32 |
220.70 |
227.51 |
426758手 |
970587万 |
2.47 |
1.10% |
2021-01-07 |
216.60 |
228.32 |
214.20 |
225.04 |
428602手 |
951650万 |
8.74 |
4.04% |
2021-01-06 |
219.72 |
222.18 |
212.00 |
216.30 |
434652手 |
937664万 |
-3.60 |
-1.64% |
2021-01-05 |
206.00 |
221.23 |
202.01 |
219.90 |
545305手 |
1164224万 |
13.14 |
6.36% |
2021-01-04 |
189.00 |
211.16 |
187.09 |
206.76 |
589501手 |
1180319万 |
12.46 |
6.41% |
2020-12-31 |
188.86 |
195.83 |
184.26 |
194.30 |
505119手 |
966558万 |
8.30 |
4.46% |
2020-12-30 |
180.66 |
191.95 |
180.66 |
186.00 |
510431手 |
955907万 |
7.40 |
4.14% |
2020-12-29 |
186.00 |
186.00 |
178.46 |
178.60 |
361177手 |
653062万 |
-9.33 |
-4.96% |
2020-12-28 |
184.30 |
190.37 |
182.60 |
187.93 |
303384手 |
567475万 |
2.71 |
1.46% |
2020-12-25 |
183.32 |
186.15 |
181.10 |
185.22 |
211330手 |
389273万 |
2.22 |
1.21% |
2020-12-24 |
185.00 |
185.00 |
180.00 |
183.00 |
260453手 |
473917万 |
-3.79 |
-2.03% |
2020-12-23 |
183.89 |
190.80 |
182.96 |
186.79 |
427079手 |
798252万 |
2.79 |
1.52% |
2020-12-22 |
192.98 |
192.98 |
183.66 |
184.00 |
586810手 |
1104484万 |
-9.60 |
-4.96% |
2020-12-21 |
176.50 |
193.60 |
175.50 |
193.60 |
667797手 |
1234292万 |
17.60 |
10.00% |
2020-12-18 |
172.50 |
180.09 |
171.22 |
176.00 |
488485手 |
862594万 |
4.21 |
2.45% |
2020-12-17 |
171.18 |
172.93 |
169.01 |
171.79 |
189772手 |
324517万 |
-0.08 |
-0.05% |
2020-12-16 |
176.00 |
176.70 |
170.90 |
171.87 |
238153手 |
411095万 |
-2.83 |
-1.62% |
2020-12-15 |
170.25 |
175.05 |
168.50 |
174.70 |
362218手 |
623448万 |
4.50 |
2.64% |
2020-12-14 |
166.80 |
170.88 |
163.00 |
170.20 |
302132手 |
506425万 |
3.20 |
1.92% |
2020-12-11 |
169.35 |
169.35 |
162.80 |
167.00 |
354878手 |
590263万 |
-2.52 |
-1.49% |
2020-12-10 |
168.00 |
171.66 |
166.02 |
169.52 |
370436手 |
624380万 |
-3.72 |
-2.15% |
2020-12-09 |
179.00 |
181.03 |
173.00 |
173.24 |
315714手 |
556350万 |
-4.73 |
-2.66% |
2020-12-08 |
178.10 |
182.00 |
176.70 |
177.97 |
445743手 |
799531万 |
2.68 |
1.53% |
2020-12-07 |
171.30 |
176.66 |
169.11 |
175.29 |
322185手 |
561784万 |
3.43 |
2.00% |
2020-12-04 |
171.60 |
178.80 |
170.40 |
171.86 |
394489手 |
688891万 |
0.77 |
0.45% |
2020-12-03 |
169.75 |
173.66 |
166.96 |
171.09 |
365580手 |
625113万 |
-1.06 |
-0.62% |
2020-11-30 |
171.50 |
176.74 |
166.01 |
172.15 |
379212手 |
649358万 |
-1.95 |
-1.12% |
2020-11-27 |
175.31 |
177.90 |
169.33 |
174.10 |
397476手 |
686860万 |
-1.72 |
-0.98% |
2020-11-26 |
183.61 |
184.80 |
171.23 |
175.82 |
496538手 |
875119万 |
-7.71 |
-4.20% |
2020-11-25 |
183.00 |
191.70 |
180.60 |
183.53 |
473857手 |
879810万 |
-0.66 |
-0.36% |
2020-11-24 |
191.77 |
194.99 |
180.71 |
184.19 |
646752手 |
1219337万 |
-0.01 |
-0.01% |
2020-11-23 |
176.90 |
185.02 |
172.07 |
184.20 |
604026手 |
1084129万 |
8.14 |
4.62% |
2020-11-20 |
164.65 |
177.24 |
163.22 |
176.06 |
707526手 |
1206722万 |
14.44 |
8.94% |
2020-11-19 |
168.00 |
168.70 |
159.52 |
161.62 |
470054手 |
765221万 |
-5.38 |
-3.22% |
2020-11-18 |
165.88 |
169.18 |
162.25 |
167.00 |
417033手 |
694137万 |
0.00 |
0.00% |
2020-11-17 |
173.50 |
175.18 |
164.46 |
167.00 |
568409手 |
964102万 |
-3.02 |
-1.78% |
2020-11-16 |
171.03 |
171.50 |
163.50 |
170.02 |
542565手 |
909465万 |
-5.88 |
-3.34% |
2020-11-13 |
180.00 |
182.02 |
173.29 |
175.90 |
609193手 |
1079030万 |
6.57 |
3.88% |
2020-11-12 |
168.00 |
173.30 |
165.78 |
169.33 |
586639手 |
995336万 |
4.98 |
3.03% |
2020-11-11 |
176.90 |
181.89 |
164.32 |
164.35 |
805675手 |
1384095万 |
-18.23 |
-9.98% |
2020-11-10 |
186.86 |
186.88 |
176.88 |
182.58 |
635349手 |
1154348万 |
-8.37 |
-4.38% |
2020-11-09 |
191.60 |
193.67 |
184.12 |
190.95 |
525016手 |
993409万 |
0.51 |
0.27% |
2020-11-06 |
189.50 |
198.85 |
179.89 |
190.44 |
807666手 |
1526197万 |
5.61 |
3.04% |
2020-11-05 |
175.00 |
184.83 |
171.00 |
184.83 |
674092手 |
1195195万 |
16.80 |
10.00% |
2020-11-04 |
167.00 |
170.33 |
163.00 |
168.03 |
460948手 |
768944万 |
3.95 |
2.41% |
2020-11-03 |
172.00 |
172.45 |
159.58 |
164.08 |
661616手 |
1096074万 |
-3.90 |
-2.32% |
2020-11-02 |
160.91 |
168.75 |
160.50 |
167.98 |
524910手 |
866025万 |
8.17 |
5.11% |
2020-10-30 |
160.00 |
170.30 |
154.20 |
159.81 |
673291手 |
1088245万 |
1.43 |
0.90% |
2020-10-29 |
147.91 |
166.76 |
147.91 |
158.38 |
634704手 |
1002299万 |
6.78 |
4.47% |
2020-10-28 |
139.51 |
153.48 |
139.02 |
151.60 |
517973手 |
766973万 |
11.32 |
8.07% |
2020-10-27 |
137.42 |
141.50 |
135.83 |
140.28 |
296545手 |
412278万 |
0.32 |
0.23% |
2020-10-26 |
136.50 |
142.85 |
133.10 |
139.96 |
309796手 |
431936万 |
1.29 |
0.93% |
2020-10-23 |
142.02 |
145.78 |
136.50 |
138.67 |
400994手 |
564529万 |
-5.12 |
-3.56% |
2020-10-22 |
137.23 |
145.00 |
132.07 |
143.79 |
434389手 |
606101万 |
6.29 |
4.58% |
2020-10-21 |
137.99 |
139.70 |
134.17 |
137.50 |
380567手 |
521291万 |
-2.50 |
-1.79% |
2020-10-20 |
126.18 |
140.33 |
126.18 |
140.00 |
541679手 |
724042万 |
11.92 |
9.31% |
2020-10-19 |
128.00 |
129.81 |
126.30 |
128.08 |
222006手 |
283253万 |
0.28 |
0.22% |
2020-10-16 |
132.56 |
133.85 |
125.00 |
127.80 |
413535手 |
530121万 |
-3.75 |
-2.85% |
2020-10-15 |
134.60 |
137.73 |
131.33 |
131.55 |
402893手 |
542528万 |
1.05 |
0.81% |
2020-10-14 |
129.15 |
132.32 |
128.10 |
130.50 |
310471手 |
404127万 |
1.21 |
0.94% |
2020-10-13 |
128.00 |
131.88 |
125.00 |
129.29 |
460527手 |
595859万 |
0.79 |
0.61% |
2020-10-12 |
123.80 |
129.03 |
120.45 |
128.50 |
528088手 |
652118万 |
8.15 |
6.77% |
2020-10-09 |
123.10 |
126.14 |
119.20 |
120.35 |
559678手 |
687068万 |
4.11 |
3.54% |
2020-09-30 |
108.58 |
118.23 |
107.10 |
116.24 |
444201手 |
507341万 |
8.35 |
7.74% |
2020-09-29 |
108.59 |
109.51 |
104.25 |
107.89 |
270045手 |
288412万 |
1.49 |
1.40% |
2020-09-28 |
106.19 |
108.10 |
105.65 |
106.40 |
211882手 |
226035万 |
1.31 |
1.25% |
2020-09-25 |
108.20 |
109.79 |
103.80 |
105.09 |
324363手 |
345796万 |
-1.31 |
-1.23% |
2020-09-24 |
107.88 |
110.03 |
106.01 |
106.40 |
266125手 |
286418万 |
-4.00 |
-3.62% |
2020-09-23 |
109.00 |
111.01 |
106.30 |
110.40 |
381409手 |
414661万 |
3.63 |
3.40% |
2020-09-22 |
106.50 |
110.65 |
104.01 |
106.77 |
462881手 |
497198万 |
1.00 |
0.94% |
2020-09-21 |
116.00 |
119.32 |
104.34 |
105.77 |
588770手 |
653504万 |
-9.73 |
-8.42% |
2020-09-18 |
113.99 |
115.50 |
111.50 |
115.50 |
473753手 |
536384万 |
-0.44 |
-0.38% |
2020-09-17 |
105.51 |
115.94 |
105.15 |
115.94 |
602351手 |
670726万 |
10.54 |
10.00% |
2020-09-16 |
100.28 |
107.87 |
99.00 |
105.40 |
493789手 |
515428万 |
4.10 |
4.05% |
2020-09-15 |
94.01 |
101.75 |
93.50 |
101.30 |
579221手 |
576128万 |
8.80 |
9.51% |
2020-09-14 |
91.30 |
94.50 |
91.30 |
92.50 |
223839手 |
207854万 |
1.30 |
1.43% |
2020-09-11 |
87.85 |
91.20 |
87.22 |
91.20 |
205763手 |
184306万 |
4.11 |
4.72% |
2020-09-10 |
87.84 |
90.17 |
86.90 |
87.09 |
217062手 |
192392万 |
1.10 |
1.28% |
2020-09-09 |
88.01 |
88.70 |
84.85 |
85.99 |
263291手 |
228181万 |
-5.01 |
-5.50% |
2020-09-08 |
95.88 |
95.88 |
90.70 |
91.00 |
279084手 |
259089万 |
-3.74 |
-3.95% |
2020-09-07 |
89.48 |
97.50 |
89.40 |
94.74 |
409986手 |
386243万 |
4.74 |
5.27% |
2020-09-04 |
88.80 |
90.59 |
88.02 |
90.00 |
222021手 |
197912万 |
-2.59 |
-2.80% |
2020-09-03 |
92.88 |
95.16 |
92.15 |
92.59 |
227794手 |
212970万 |
-1.71 |
-1.81% |
2020-09-02 |
95.88 |
96.00 |
91.63 |
94.30 |
397047手 |
371937万 |
0.80 |
0.86% |
2020-09-01 |
86.99 |
93.50 |
86.31 |
93.50 |
394612手 |
357327万 |
8.50 |
10.00% |
2020-08-31 |
87.02 |
88.22 |
84.88 |
85.00 |
215346手 |
186484万 |
-0.39 |
-0.46% |
2020-08-28 |
85.00 |
86.06 |
83.02 |
85.39 |
186470手 |
157276万 |
-0.03 |
-0.04% |
2020-08-27 |
86.50 |
87.55 |
84.70 |
85.42 |
252034手 |
216864万 |
2.00 |
2.40% |
2020-08-26 |
82.00 |
85.31 |
81.68 |
83.42 |
320471手 |
269195万 |
2.18 |
2.68% |
2020-08-25 |
81.00 |
82.88 |
80.50 |
81.24 |
145106手 |
118212万 |
-0.20 |
-0.25% |