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 |
2023-09-25 |
99.99 |
99.99 |
97.74 |
98.29 |
9482手 |
9317万 |
-1.30 |
-1.30% |
2023-09-22 |
97.57 |
99.70 |
97.28 |
99.59 |
9261手 |
9163万 |
1.79 |
1.83% |
2023-09-21 |
98.00 |
99.01 |
97.36 |
97.80 |
10231手 |
10043万 |
-0.15 |
-0.15% |
2023-09-20 |
98.70 |
99.26 |
97.86 |
97.95 |
6525手 |
6417万 |
-1.28 |
-1.29% |
2023-09-19 |
100.00 |
100.42 |
98.25 |
99.23 |
7378手 |
7305万 |
-0.48 |
-0.48% |
2023-09-18 |
98.51 |
102.16 |
97.78 |
99.71 |
17673手 |
17732万 |
1.20 |
1.22% |
2023-09-15 |
98.05 |
99.39 |
97.28 |
98.51 |
12203手 |
11976万 |
0.47 |
0.48% |
2023-09-14 |
99.20 |
99.98 |
97.48 |
98.04 |
12091手 |
11871万 |
-2.16 |
-2.16% |
2023-09-13 |
100.80 |
101.66 |
99.04 |
100.20 |
8672手 |
8672万 |
-1.03 |
-1.02% |
2023-09-12 |
100.18 |
102.50 |
99.79 |
101.23 |
12582手 |
12750万 |
1.12 |
1.12% |
2023-09-11 |
99.38 |
101.00 |
97.50 |
100.11 |
16586手 |
16546万 |
1.31 |
1.33% |
2023-09-08 |
100.00 |
100.33 |
97.48 |
98.80 |
17094手 |
16868万 |
-1.40 |
-1.40% |
2023-09-07 |
103.02 |
103.18 |
99.90 |
100.20 |
21860手 |
22026万 |
-3.33 |
-3.22% |
2023-09-06 |
104.92 |
105.29 |
102.24 |
103.53 |
21905手 |
22704万 |
-1.90 |
-1.80% |
2023-09-05 |
111.00 |
111.20 |
104.20 |
105.43 |
37153手 |
39629万 |
-5.47 |
-4.93% |
2023-09-04 |
115.50 |
116.26 |
110.11 |
110.90 |
25974手 |
29098万 |
-4.61 |
-3.99% |
2023-09-01 |
116.48 |
117.42 |
115.00 |
115.51 |
7975手 |
9233万 |
-0.86 |
-0.74% |
2023-08-31 |
118.09 |
118.14 |
115.60 |
116.37 |
8480手 |
9884万 |
-2.06 |
-1.74% |
2023-08-30 |
120.76 |
121.50 |
118.03 |
118.43 |
10221手 |
12232万 |
-2.33 |
-1.93% |
2023-08-29 |
117.00 |
122.76 |
116.02 |
120.76 |
13502手 |
16255万 |
3.28 |
2.79% |
2023-08-28 |
121.62 |
122.80 |
115.01 |
117.48 |
13172手 |
15529万 |
0.55 |
0.47% |
2023-08-25 |
116.67 |
117.80 |
114.18 |
116.93 |
8061手 |
9380万 |
-0.03 |
-0.03% |
2023-08-24 |
116.01 |
118.68 |
114.10 |
116.96 |
11852手 |
13823万 |
0.18 |
0.15% |
2023-08-23 |
118.89 |
119.50 |
116.30 |
116.78 |
6810手 |
7982万 |
-1.38 |
-1.17% |
2023-08-22 |
118.52 |
119.87 |
115.58 |
118.16 |
14899手 |
17485万 |
-0.25 |
-0.21% |
2023-08-21 |
119.02 |
121.59 |
118.29 |
118.41 |
8577手 |
10250万 |
-1.76 |
-1.47% |
2023-08-18 |
121.51 |
125.15 |
120.02 |
120.17 |
13842手 |
16840万 |
-1.33 |
-1.09% |
2023-08-17 |
123.00 |
123.85 |
120.63 |
121.50 |
13125手 |
15993万 |
-1.98 |
-1.60% |
2023-08-16 |
124.49 |
125.96 |
123.48 |
123.48 |
9368手 |
11664万 |
-1.54 |
-1.23% |
2023-08-15 |
126.00 |
126.00 |
123.48 |
125.02 |
9169手 |
11413万 |
-0.20 |
-0.16% |
2023-08-14 |
126.20 |
126.30 |
123.20 |
125.22 |
8628手 |
10793万 |
-0.98 |
-0.78% |
2023-08-11 |
129.35 |
130.60 |
126.20 |
126.20 |
7946手 |
10183万 |
-3.47 |
-2.68% |
2023-08-10 |
128.98 |
133.50 |
128.87 |
129.67 |
9455手 |
12379万 |
0.29 |
0.22% |
2023-08-09 |
127.20 |
130.00 |
126.31 |
129.38 |
12496手 |
16116万 |
1.98 |
1.55% |
2023-08-08 |
126.97 |
127.80 |
126.10 |
127.40 |
6171手 |
7839万 |
0.18 |
0.14% |
2023-08-07 |
126.64 |
127.90 |
125.70 |
127.22 |
7281手 |
9213万 |
-0.15 |
-0.12% |
2023-08-04 |
124.80 |
127.87 |
121.36 |
127.37 |
20980手 |
26166万 |
2.88 |
2.31% |
2023-08-03 |
127.00 |
128.03 |
123.40 |
124.49 |
17978手 |
22471万 |
-3.36 |
-2.63% |
2023-08-02 |
125.00 |
128.50 |
124.94 |
127.85 |
14601手 |
18638万 |
1.85 |
1.47% |
2023-08-01 |
127.50 |
128.00 |
124.70 |
126.00 |
14679手 |
18496万 |
-1.14 |
-0.90% |
2023-07-31 |
124.92 |
129.48 |
124.57 |
127.14 |
17763手 |
22573万 |
2.21 |
1.77% |
2023-07-28 |
124.50 |
126.20 |
122.80 |
124.93 |
9065手 |
11313万 |
-0.57 |
-0.45% |
2023-07-27 |
124.60 |
126.90 |
124.18 |
125.50 |
11202手 |
14092万 |
1.12 |
0.90% |
2023-07-26 |
123.50 |
125.02 |
122.50 |
124.38 |
9660手 |
11986万 |
1.18 |
0.96% |
2023-07-25 |
121.18 |
124.00 |
120.50 |
123.20 |
14639手 |
17874万 |
2.60 |
2.16% |
2023-07-24 |
120.00 |
121.66 |
118.90 |
120.60 |
11283手 |
13548万 |
0.51 |
0.42% |
2023-07-21 |
122.61 |
122.61 |
119.50 |
120.09 |
14084手 |
16936万 |
-2.51 |
-2.05% |
2023-07-20 |
120.66 |
123.80 |
120.51 |
122.60 |
17048手 |
20950万 |
1.95 |
1.62% |
2023-07-19 |
119.99 |
120.86 |
118.80 |
120.65 |
17160手 |
20540万 |
0.60 |
0.50% |
2023-07-18 |
121.31 |
122.45 |
118.50 |
120.05 |
29208手 |
35031万 |
-1.47 |
-1.21% |
2023-07-17 |
126.35 |
126.50 |
119.50 |
121.52 |
33887手 |
40973万 |
-6.27 |
-4.91% |
2023-07-14 |
128.62 |
129.50 |
124.88 |
127.79 |
31112手 |
39327万 |
-0.81 |
-0.63% |
2023-07-13 |
129.12 |
130.55 |
128.50 |
128.60 |
12451手 |
16144万 |
-0.38 |
-0.29% |
2023-07-12 |
132.30 |
132.30 |
128.81 |
128.98 |
11988手 |
15545万 |
-3.18 |
-2.41% |
2023-07-11 |
130.59 |
132.65 |
128.51 |
132.16 |
11401手 |
14970万 |
1.54 |
1.18% |
2023-07-10 |
130.60 |
133.58 |
129.40 |
130.62 |
12023手 |
15766万 |
-1.12 |
-0.85% |
2023-07-07 |
130.36 |
131.88 |
129.10 |
131.74 |
5659手 |
7416万 |
0.89 |
0.68% |
2023-07-06 |
131.60 |
132.00 |
130.09 |
130.85 |
6404手 |
8384万 |
-1.16 |
-0.88% |
2023-07-05 |
133.59 |
134.50 |
131.00 |
132.01 |
8353手 |
11070万 |
-1.75 |
-1.31% |
2023-07-04 |
135.69 |
136.74 |
132.80 |
133.76 |
12227手 |
16416万 |
-2.13 |
-1.57% |
2023-07-03 |
132.34 |
136.90 |
132.34 |
135.89 |
18685手 |
25266万 |
3.64 |
2.75% |
2023-06-30 |
128.50 |
134.25 |
128.23 |
132.25 |
16781手 |
22186万 |
2.75 |
2.12% |
2023-06-29 |
131.30 |
134.52 |
128.32 |
129.50 |
19422手 |
25422万 |
-1.79 |
-1.36% |
2023-06-28 |
126.07 |
131.88 |
124.69 |
131.29 |
26255手 |
33945万 |
5.79 |
4.61% |
2023-06-27 |
126.43 |
128.60 |
124.71 |
125.50 |
10994手 |
13848万 |
-0.29 |
-0.23% |
2023-06-26 |
124.55 |
129.28 |
123.83 |
125.79 |
15491手 |
19545万 |
0.18 |
0.14% |
2023-06-21 |
127.00 |
129.51 |
125.27 |
125.61 |
11408手 |
14425万 |
-1.39 |
-1.09% |
2023-06-20 |
126.90 |
130.80 |
125.60 |
127.00 |
14604手 |
18676万 |
0.12 |
0.10% |
2023-06-19 |
129.86 |
130.82 |
126.05 |
126.88 |
18371手 |
23415万 |
-4.30 |
-3.28% |
2023-06-16 |
127.88 |
132.68 |
127.57 |
131.18 |
29129手 |
38134万 |
-38.15 |
-22.53% |