| 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 | 169.30 | 176.00 | 168.41 | 175.40 | 25497手 | 44335万 | 7.10 | 4.22% |
| 2021-11-25 | 169.80 | 170.54 | 165.17 | 168.30 | 17249手 | 28920万 | 0.44 | 0.26% |
| 2021-11-24 | 168.00 | 171.97 | 165.10 | 167.86 | 26312手 | 44024万 | -0.44 | -0.26% |
| 2021-11-23 | 177.00 | 177.53 | 167.30 | 168.30 | 44829手 | 76207万 | -10.04 | -5.63% |
| 2021-11-22 | 172.42 | 183.40 | 168.81 | 178.34 | 47794手 | 85116万 | 8.70 | 5.13% |
| 2021-11-19 | 171.75 | 172.97 | 166.52 | 169.64 | 26034手 | 44089万 | -3.41 | -1.97% |
| 2021-11-18 | 171.02 | 174.98 | 160.73 | 173.05 | 33028手 | 55573万 | -0.73 | -0.42% |
| 2021-11-17 | 175.10 | 175.10 | 167.50 | 173.78 | 35151手 | 60395万 | 0.08 | 0.05% |
| 2021-11-16 | 176.51 | 182.00 | 172.00 | 173.70 | 41716手 | 73210万 | -1.93 | -1.10% |
| 2021-11-15 | 181.99 | 185.97 | 174.77 | 175.63 | 39393手 | 70471万 | -7.53 | -4.11% |
| 2021-11-12 | 186.95 | 191.60 | 179.17 | 183.16 | 28970手 | 53033万 | -2.36 | -1.27% |
| 2021-11-11 | 181.00 | 190.99 | 178.90 | 185.52 | 24987手 | 46402万 | 4.37 | 2.41% |
| 2021-11-10 | 178.60 | 184.17 | 173.00 | 181.15 | 31199手 | 55741万 | -0.30 | -0.17% |
| 2021-11-09 | 180.00 | 184.00 | 175.11 | 181.45 | 30668手 | 55121万 | 4.40 | 2.48% |
| 2021-11-08 | 181.99 | 193.08 | 175.00 | 177.05 | 68604手 | 124966万 | 1.05 | 0.60% |
| 2021-11-05 | 167.90 | 183.00 | 163.98 | 176.00 | 50469手 | 88051万 | 8.61 | 5.14% |
| 2021-11-04 | 165.65 | 170.40 | 162.57 | 167.39 | 37047手 | 61682万 | 2.91 | 1.77% |
| 2021-11-03 | 166.96 | 170.49 | 161.33 | 164.48 | 28342手 | 46746万 | -3.03 | -1.81% |
| 2021-11-02 | 171.00 | 174.00 | 165.00 | 167.51 | 47594手 | 80507万 | -3.18 | -1.86% |
| 2021-11-01 | 173.13 | 176.00 | 167.00 | 170.69 | 36409手 | 62152万 | -2.47 | -1.43% |
| 2021-10-29 | 171.13 | 174.02 | 166.10 | 173.16 | 46610手 | 79486万 | 3.57 | 2.10% |
| 2021-10-28 | 164.50 | 176.70 | 162.37 | 169.59 | 82044手 | 137802万 | 5.58 | 3.40% |
| 2021-10-27 | 143.00 | 164.01 | 141.02 | 164.01 | 68586手 | 110469万 | 14.91 | 10.00% |
| 2021-10-26 | 150.01 | 156.88 | 147.30 | 149.10 | 44297手 | 67378万 | 1.20 | 0.81% |
| 2021-10-25 | 142.57 | 151.50 | 142.56 | 147.90 | 40719手 | 59825万 | 5.33 | 3.74% |
| 2021-10-22 | 143.08 | 144.49 | 140.00 | 142.57 | 25401手 | 36116万 | 0.06 | 0.04% |
| 2021-10-21 | 147.00 | 147.00 | 139.35 | 142.51 | 34606手 | 49146万 | -2.49 | -1.72% |
| 2021-10-20 | 145.37 | 147.01 | 141.03 | 145.00 | 38320手 | 55339万 | -0.10 | -0.07% |
| 2021-10-19 | 149.94 | 150.60 | 141.70 | 145.10 | 45985手 | 66868万 | -4.39 | -2.94% |
| 2021-10-18 | 150.45 | 153.30 | 146.00 | 149.49 | 61031手 | 91395万 | 1.99 | 1.35% |
| 2021-10-15 | 142.74 | 151.71 | 140.00 | 147.50 | 75785手 | 111558万 | 9.58 | 6.95% |
| 2021-10-14 | 129.49 | 137.92 | 125.52 | 137.92 | 41656手 | 56215万 | 12.54 | 10.00% |
| 2021-10-13 | 120.77 | 128.25 | 118.00 | 125.38 | 27801手 | 34438万 | 5.83 | 4.88% |
| 2021-10-12 | 132.00 | 132.00 | 117.45 | 119.55 | 37072手 | 45129万 | -9.60 | -7.43% |
| 2021-10-11 | 128.66 | 137.70 | 123.25 | 129.15 | 42199手 | 54842万 | 2.65 | 2.10% |
| 2021-10-08 | 131.62 | 134.27 | 125.50 | 126.50 | 41126手 | 53160万 | -3.80 | -2.92% |
| 2021-09-30 | 121.00 | 132.07 | 120.07 | 130.30 | 50413手 | 65554万 | 10.24 | 8.53% |
| 2021-09-29 | 124.91 | 126.81 | 120.02 | 120.06 | 29816手 | 36665万 | -6.69 | -5.28% |
| 2021-09-28 | 131.36 | 131.36 | 122.10 | 126.75 | 44269手 | 55347万 | -8.54 | -6.31% |
| 2021-09-27 | 123.25 | 135.29 | 123.25 | 135.29 | 58578手 | 75494万 | 12.30 | 10.00% |
| 2021-09-24 | 119.80 | 126.30 | 116.81 | 122.99 | 32382手 | 39544万 | 4.46 | 3.76% |
| 2021-09-23 | 124.34 | 125.34 | 115.61 | 118.53 | 28438手 | 33776万 | -4.14 | -3.38% |
| 2021-09-22 | 115.00 | 126.97 | 112.80 | 122.67 | 28998手 | 35006万 | 6.37 | 5.48% |
| 2021-09-17 | 113.80 | 118.25 | 112.30 | 116.30 | 28240手 | 32586万 | 1.84 | 1.61% |
| 2021-09-16 | 125.10 | 125.97 | 112.47 | 114.46 | 44381手 | 51030万 | -10.51 | -8.41% |
| 2021-09-15 | 115.24 | 127.48 | 114.14 | 124.97 | 42988手 | 52905万 | 8.86 | 7.63% |
| 2021-09-14 | 109.98 | 117.80 | 107.93 | 116.11 | 39874手 | 45525万 | 4.86 | 4.37% |
| 2021-09-13 | 116.64 | 116.82 | 107.15 | 111.25 | 37308手 | 41090万 | -4.36 | -3.77% |
| 2021-09-10 | 115.00 | 116.76 | 112.22 | 115.61 | 27781手 | 31909万 | -0.87 | -0.75% |
| 2021-09-09 | 113.94 | 116.98 | 112.61 | 116.48 | 32252手 | 37123万 | 2.54 | 2.23% |
| 2021-09-08 | 124.86 | 125.18 | 113.01 | 113.94 | 43921手 | 51491万 | -10.45 | -8.40% |
| 2021-09-07 | 118.30 | 126.23 | 112.68 | 124.39 | 42410手 | 51429万 | 6.41 | 5.43% |
| 2021-09-06 | 115.01 | 119.99 | 110.15 | 117.98 | 23748手 | 27429万 | 3.67 | 3.21% |
| 2021-09-03 | 112.01 | 117.55 | 110.06 | 114.31 | 33148手 | 38241万 | 2.31 | 2.06% |
| 2021-09-02 | 113.96 | 117.00 | 108.28 | 112.00 | 38369手 | 42824万 | -3.10 | -2.69% |
| 2021-09-01 | 113.87 | 117.75 | 113.50 | 115.10 | 27903手 | 32295万 | -0.14 | -0.12% |
| 2021-08-31 | 119.00 | 120.00 | 112.50 | 115.24 | 23630手 | 27259万 | -3.76 | -3.16% |
| 2021-08-30 | 114.28 | 124.59 | 114.28 | 119.00 | 30977手 | 37151万 | 3.86 | 3.35% |
| 2021-08-27 | 114.23 | 116.81 | 114.23 | 115.14 | 17491手 | 20192万 | 0.28 | 0.24% |
| 2021-08-26 | 116.94 | 119.40 | 114.00 | 114.86 | 26388手 | 30624万 | -1.43 | -1.23% |
| 2021-08-25 | 123.39 | 123.39 | 114.58 | 116.29 | 27243手 | 31800万 | -7.67 | -6.19% |
| 2021-08-24 | 120.05 | 127.50 | 117.80 | 123.96 | 26923手 | 33209万 | 2.08 | 1.71% |
| 2021-08-23 | 118.87 | 122.70 | 115.22 | 121.88 | 17095手 | 20505万 | 2.88 | 2.42% |
| 2021-08-20 | 121.57 | 121.89 | 116.86 | 119.00 | 24742手 | 29636万 | -0.18 | -0.15% |
| 2021-08-19 | 113.83 | 122.40 | 113.18 | 119.18 | 30153手 | 35707万 | 5.98 | 5.28% |
| 2021-08-18 | 113.94 | 116.29 | 111.70 | 113.20 | 17375手 | 19748万 | -0.74 | -0.65% |
| 2021-08-17 | 115.00 | 117.05 | 113.00 | 113.94 | 24843手 | 28564万 | -1.87 | -1.61% |
| 2021-08-16 | 116.76 | 117.06 | 111.21 | 115.81 | 42774手 | 48782万 | -2.33 | -1.97% |
| 2021-08-13 | 126.00 | 127.54 | 116.16 | 118.14 | 39412手 | 47491万 | -5.86 | -4.73% |
| 2021-08-12 | 130.08 | 130.09 | 119.32 | 124.00 | 51946手 | 63615万 | -8.58 | -6.47% |
| 2021-08-11 | 127.48 | 133.27 | 124.40 | 132.58 | 33109手 | 42575万 | 1.97 | 1.51% |
| 2021-08-10 | 126.97 | 133.08 | 125.56 | 130.61 | 38856手 | 50615万 | 2.13 | 1.66% |
| 2021-08-09 | 133.51 | 134.53 | 120.20 | 128.48 | 50047手 | 63649万 | -4.79 | -3.59% |
| 2021-08-06 | 134.79 | 137.72 | 130.48 | 133.27 | 68313手 | 92441万 | 8.07 | 6.45% |
| 2021-08-05 | 126.00 | 129.17 | 119.16 | 125.20 | 42450手 | 52373万 | -0.57 | -0.45% |
| 2021-08-04 | 115.00 | 125.77 | 114.40 | 125.77 | 33067手 | 40158万 | 11.43 | 10.00% |
| 2021-08-03 | 117.38 | 117.81 | 111.00 | 114.34 | 27329手 | 31267万 | -4.66 | -3.92% |
| 2021-08-02 | 118.01 | 120.66 | 112.88 | 119.00 | 33473手 | 39104万 | 1.72 | 1.47% |
| 2021-07-30 | 121.00 | 121.49 | 113.50 | 117.28 | 38647手 | 45234万 | -0.92 | -0.78% |
| 2021-07-29 | 117.50 | 121.50 | 115.00 | 118.20 | 45051手 | 53475万 | 4.95 | 4.37% |
| 2021-07-28 | 107.50 | 114.89 | 106.00 | 113.25 | 41732手 | 46591万 | 5.60 | 5.20% |
| 2021-07-27 | 118.90 | 120.41 | 107.51 | 107.65 | 52953手 | 59975万 | -11.34 | -9.53% |
| 2021-07-26 | 120.00 | 120.97 | 115.57 | 118.99 | 33997手 | 40124万 | -0.72 | -0.60% |
| 2021-07-23 | 119.00 | 124.21 | 116.37 | 119.71 | 47311手 | 56739万 | 2.26 | 1.92% |
| 2021-07-22 | 121.50 | 121.50 | 113.50 | 117.45 | 58725手 | 68651万 | -4.05 | -3.33% |
| 2021-07-21 | 114.98 | 123.80 | 113.22 | 121.50 | 72404手 | 86430万 | 8.40 | 7.43% |
| 2021-07-20 | 113.50 | 116.20 | 112.00 | 113.10 | 54844手 | 62576万 | -1.92 | -1.67% |
| 2021-07-19 | 122.23 | 124.20 | 114.00 | 115.02 | 66788手 | 78698万 | -6.97 | -5.71% |
| 2021-07-16 | 126.15 | 127.98 | 121.01 | 121.99 | 45376手 | 56588万 | -3.12 | -2.49% |
| 2021-07-15 | 128.05 | 130.80 | 118.75 | 125.11 | 69777手 | 86418万 | -2.64 | -2.07% |
| 2021-07-14 | 137.49 | 137.49 | 124.12 | 127.75 | 75441手 | 96953万 | -8.41 | -6.18% |
| 2021-07-13 | 125.97 | 136.16 | 123.00 | 136.16 | 74053手 | 98365万 | 12.38 | 10.00% |
| 2021-07-12 | 113.09 | 123.78 | 112.67 | 123.78 | 72960手 | 87839万 | 11.25 | 10.00% |
| 2021-07-09 | 107.37 | 112.53 | 105.37 | 112.53 | 50932手 | 56927万 | 10.23 | 10.00% |
| 2021-07-08 | 93.30 | 102.30 | 93.08 | 102.30 | 71607手 | 71821万 | 9.30 | 10.00% |
| 2021-07-07 | 86.26 | 93.88 | 84.05 | 93.00 | 44041手 | 39884万 | 6.70 | 7.76% |
| 2021-07-06 | 85.85 | 89.90 | 83.72 | 86.30 | 36012手 | 31170万 | 1.45 | 1.71% |
| 2021-07-05 | 85.99 | 87.85 | 83.60 | 84.85 | 22438手 | 19150万 | -0.78 | -0.91% |
| 2021-07-02 | 85.80 | 87.21 | 83.50 | 85.63 | 21623手 | 18479万 | -0.46 | -0.53% |
| 2021-07-01 | 88.40 | 88.40 | 84.33 | 86.09 | 29248手 | 25087万 | -1.31 | -1.50% |
| 2021-06-30 | 83.93 | 87.56 | 82.09 | 87.40 | 40523手 | 34842万 | 3.30 | 3.92% |
| 2021-06-29 | 81.50 | 84.39 | 79.17 | 84.10 | 39252手 | 32342万 | 4.01 | 5.01% |
| 2021-06-28 | 79.80 | 82.80 | 79.08 | 80.09 | 27227手 | 22003万 | 0.14 | 0.17% |
| 2021-06-25 | 80.73 | 81.69 | 79.00 | 79.95 | 15481手 | 12385万 | -0.58 | -0.72% |
| 2021-06-24 | 82.14 | 82.22 | 79.29 | 80.53 | 19395手 | 15571万 | -1.61 | -1.96% |
| 2021-06-23 | 82.80 | 83.10 | 80.50 | 82.14 | 29547手 | 24203万 | -0.24 | -0.29% |
| 2021-06-22 | 84.00 | 84.01 | 81.25 | 82.38 | 24973手 | 20561万 | -1.62 | -1.93% |
| 2021-06-21 | 82.31 | 84.38 | 79.73 | 84.00 | 38140手 | 31721万 | 1.80 | 2.19% |
| 2021-06-18 | 80.00 | 82.60 | 78.08 | 82.20 | 30859手 | 25038万 | 2.94 | 3.71% |
| 2021-06-17 | 76.01 | 79.66 | 75.92 | 79.26 | 37707手 | 29554万 | 4.03 | 5.36% |
| 2021-06-16 | 81.28 | 82.22 | 74.85 | 75.23 | 44771手 | 34558万 | -6.42 | -7.86% |
| 2021-06-15 | 82.80 | 84.48 | 80.20 | 81.65 | 23424手 | 19164万 | -1.35 | -1.63% |
| 2021-06-11 | 83.50 | 85.68 | 81.70 | 83.00 | 36604手 | 30731万 | -0.50 | -0.60% |
| 2021-06-10 | 81.65 | 85.48 | 81.65 | 83.50 | 45068手 | 37964万 | 1.97 | 2.42% |
| 2021-06-09 | 82.70 | 84.20 | 80.60 | 81.53 | 52196手 | 42795万 | 0.18 | 0.22% |
| 2021-06-08 | 80.58 | 84.81 | 80.58 | 81.35 | 44065手 | 36313万 | 1.35 | 1.69% |
| 2021-06-07 | 83.10 | 84.71 | 79.71 | 80.00 | 48882手 | 39950万 | -3.19 | -3.83% |
| 2021-06-04 | 76.54 | 83.85 | 76.18 | 83.19 | 45889手 | 37481万 | 5.69 | 7.34% |
| 2021-06-03 | 77.40 | 79.67 | 76.05 | 77.50 | 36550手 | 28458万 | -0.27 | -0.35% |
| 2021-06-02 | 73.58 | 78.76 | 73.15 | 77.77 | 51364手 | 39670万 | 4.97 | 6.83% |
| 2021-06-01 | 76.19 | 76.40 | 72.00 | 72.80 | 76128手 | 55766万 | -3.19 | -4.20% |
| 2021-05-31 | 72.46 | 77.09 | 72.46 | 75.99 | 30200手 | 22818万 | 3.62 | 5.00% |
| 2021-05-28 | 69.55 | 73.45 | 69.10 | 72.37 | 42223手 | 30463万 | 3.12 | 4.50% |
| 2021-05-27 | 71.59 | 72.99 | 68.88 | 69.25 | 39157手 | 27336万 | -3.04 | -4.21% |
2319.12 (1.00%)
19664.10 -1.06%
