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 |
178.58 |
189.00 |
175.00 |
188.68 |
128270手 |
235140万 |
6.71 |
3.69% |
2021-03-02 |
189.58 |
195.27 |
174.72 |
181.97 |
210096手 |
383946万 |
-4.04 |
-2.17% |
2021-03-01 |
177.50 |
187.29 |
176.25 |
186.01 |
180801手 |
330796万 |
11.53 |
6.61% |
2021-02-26 |
168.06 |
181.00 |
164.00 |
174.48 |
210057手 |
365145万 |
5.58 |
3.30% |
2021-02-25 |
163.87 |
174.49 |
163.70 |
168.90 |
166293手 |
280947万 |
7.70 |
4.78% |
2021-02-24 |
172.38 |
175.00 |
160.66 |
161.20 |
216801手 |
360452万 |
-12.30 |
-7.09% |
2021-02-23 |
169.30 |
178.50 |
168.88 |
173.50 |
168941手 |
294934万 |
0.84 |
0.49% |
2021-02-22 |
184.86 |
185.00 |
170.90 |
172.66 |
169923手 |
297290万 |
-9.84 |
-5.39% |
2021-02-19 |
186.00 |
187.00 |
175.00 |
182.50 |
216017手 |
389908万 |
-7.57 |
-3.98% |
2021-02-18 |
212.00 |
212.00 |
185.58 |
190.07 |
311626手 |
607702万 |
-22.53 |
-10.60% |
2021-02-10 |
197.01 |
215.88 |
195.00 |
212.60 |
196730手 |
407460万 |
13.10 |
6.57% |
2021-02-09 |
200.66 |
205.60 |
192.20 |
199.50 |
148911手 |
296168万 |
2.80 |
1.42% |
2021-02-08 |
196.50 |
201.99 |
191.00 |
196.70 |
162287手 |
320029万 |
0.73 |
0.37% |
2021-02-05 |
185.10 |
203.80 |
185.10 |
195.97 |
308020手 |
604184万 |
11.30 |
6.12% |
2021-02-04 |
177.00 |
187.88 |
176.38 |
184.67 |
241029手 |
444146万 |
5.05 |
2.81% |
2021-02-03 |
168.12 |
182.30 |
168.12 |
179.62 |
264266手 |
468593万 |
10.25 |
6.05% |
2021-02-02 |
172.70 |
172.70 |
164.52 |
169.37 |
158284手 |
266638万 |
-2.65 |
-1.54% |
2021-02-01 |
158.04 |
172.99 |
158.04 |
172.02 |
213562手 |
362042万 |
14.04 |
8.89% |
2021-01-29 |
162.80 |
167.00 |
155.68 |
157.98 |
122284手 |
196965万 |
-2.01 |
-1.26% |
2021-01-28 |
162.44 |
169.89 |
158.90 |
159.99 |
142015手 |
232806万 |
-5.26 |
-3.18% |
2021-01-27 |
171.00 |
171.00 |
157.00 |
165.25 |
196327手 |
319975万 |
-5.98 |
-3.49% |
2021-01-26 |
166.99 |
172.29 |
162.09 |
171.23 |
233088手 |
392614万 |
4.23 |
2.53% |
2021-01-25 |
168.00 |
176.36 |
163.93 |
167.00 |
245474手 |
415138万 |
3.00 |
1.83% |
2021-01-22 |
151.00 |
165.03 |
150.00 |
164.00 |
322886手 |
513657万 |
13.10 |
8.68% |
2021-01-21 |
143.71 |
151.00 |
143.71 |
150.90 |
226764手 |
336647万 |
8.80 |
6.19% |
2021-01-20 |
132.12 |
143.00 |
130.22 |
142.10 |
200367手 |
276942万 |
9.80 |
7.41% |
2021-01-19 |
141.00 |
142.27 |
131.88 |
132.30 |
223712手 |
304027万 |
-8.95 |
-6.34% |
2021-01-18 |
143.30 |
146.88 |
138.29 |
141.25 |
113838手 |
161856万 |
-2.65 |
-1.84% |
2021-01-15 |
138.00 |
144.89 |
136.68 |
143.90 |
108831手 |
153906万 |
4.18 |
2.99% |
2021-01-14 |
145.50 |
148.00 |
138.88 |
139.72 |
146579手 |
209564万 |
-8.27 |
-5.59% |
2021-01-13 |
148.50 |
153.08 |
145.60 |
147.99 |
152685手 |
227604万 |
-0.11 |
-0.07% |
2021-01-12 |
147.00 |
148.81 |
143.42 |
148.10 |
120523手 |
176755万 |
0.61 |
0.41% |
2021-01-11 |
148.00 |
150.26 |
141.03 |
147.49 |
204889手 |
299720万 |
-4.35 |
-2.87% |
2021-01-08 |
152.05 |
154.47 |
147.51 |
151.84 |
204168手 |
309125万 |
2.20 |
1.47% |
2021-01-07 |
151.40 |
153.76 |
146.24 |
149.64 |
206258手 |
307573万 |
-1.46 |
-0.97% |
2021-01-06 |
139.78 |
151.15 |
139.40 |
151.10 |
306642手 |
446668万 |
11.32 |
8.10% |
2021-01-05 |
141.86 |
143.00 |
131.58 |
139.78 |
326385手 |
449293万 |
-3.44 |
-2.40% |
2021-01-04 |
145.00 |
149.51 |
141.10 |
143.22 |
283920手 |
409622万 |
-4.69 |
-3.17% |
2020-12-31 |
148.65 |
157.60 |
139.00 |
147.91 |
335814手 |
500289万 |
-0.10 |
-0.07% |
2020-12-30 |
145.00 |
152.79 |
143.38 |
148.01 |
164026手 |
244357万 |
3.32 |
2.29% |
2020-12-29 |
146.00 |
147.18 |
139.50 |
144.69 |
184815手 |
265261万 |
-3.41 |
-2.30% |
2020-12-28 |
154.50 |
155.95 |
148.10 |
148.10 |
162785手 |
246624万 |
-6.40 |
-4.14% |
2020-12-25 |
155.00 |
157.98 |
152.00 |
154.50 |
123125手 |
190253万 |
-2.78 |
-1.77% |
2020-12-24 |
155.85 |
158.80 |
154.00 |
157.28 |
151582手 |
236836万 |
3.69 |
2.40% |
2020-12-23 |
155.02 |
157.00 |
146.00 |
153.59 |
209100手 |
317169万 |
2.14 |
1.41% |
2020-12-22 |
155.00 |
160.87 |
151.13 |
151.45 |
216710手 |
337859万 |
-4.17 |
-2.68% |
2020-12-21 |
149.80 |
157.00 |
149.00 |
155.62 |
195950手 |
302147万 |
7.12 |
4.79% |
2020-12-18 |
143.00 |
150.40 |
141.73 |
148.50 |
240096手 |
354671万 |
4.36 |
3.02% |
2020-12-17 |
142.48 |
147.10 |
140.69 |
144.14 |
233551手 |
336578万 |
4.86 |
3.49% |
2020-12-16 |
141.96 |
142.31 |
136.50 |
139.28 |
109130手 |
151246万 |
-1.05 |
-0.75% |
2020-12-15 |
137.01 |
144.41 |
136.11 |
140.33 |
158688手 |
224016万 |
2.63 |
1.91% |
2020-12-14 |
137.95 |
139.57 |
132.30 |
137.70 |
132876手 |
181572万 |
-0.80 |
-0.58% |
2020-12-11 |
141.80 |
142.50 |
137.56 |
138.50 |
123928手 |
172613万 |
-3.80 |
-2.67% |
2020-12-10 |
137.01 |
143.17 |
136.09 |
142.30 |
144508手 |
203309万 |
3.44 |
2.48% |
2020-12-09 |
140.88 |
141.50 |
135.88 |
138.86 |
163427手 |
225121万 |
-0.52 |
-0.37% |
2020-12-08 |
142.00 |
143.38 |
139.12 |
139.38 |
125053手 |
176403万 |
-0.55 |
-0.39% |
2020-12-07 |
136.10 |
145.80 |
135.36 |
139.93 |
206115手 |
291839万 |
0.62 |
0.45% |
2020-12-04 |
134.00 |
140.53 |
132.00 |
139.31 |
205707手 |
282936万 |
5.30 |
3.96% |
2020-12-03 |
127.30 |
138.59 |
126.11 |
134.01 |
266593手 |
354397万 |
9.10 |
7.29% |
2020-11-30 |
121.89 |
127.30 |
119.01 |
124.91 |
193985手 |
241313万 |
4.21 |
3.49% |
2020-11-27 |
119.31 |
123.56 |
117.88 |
120.70 |
119299手 |
143663万 |
2.27 |
1.92% |
2020-11-26 |
117.33 |
119.49 |
116.75 |
118.43 |
100410手 |
118646万 |
-1.02 |
-0.85% |
2020-11-25 |
123.61 |
124.00 |
116.50 |
119.45 |
163115手 |
194720万 |
-4.01 |
-3.25% |
2020-11-24 |
125.00 |
125.27 |
122.08 |
123.46 |
124804手 |
154022万 |
-2.61 |
-2.07% |
2020-11-23 |
123.12 |
128.43 |
119.80 |
126.07 |
218127手 |
270826万 |
6.22 |
5.19% |
2020-11-20 |
119.12 |
121.88 |
118.05 |
119.85 |
125425手 |
150232万 |
-0.15 |
-0.12% |
2020-11-19 |
119.98 |
122.00 |
116.70 |
120.00 |
146256手 |
175141万 |
1.11 |
0.93% |
2020-11-18 |
120.40 |
121.30 |
115.69 |
118.89 |
179299手 |
213135万 |
-0.76 |
-0.64% |
2020-11-17 |
133.01 |
133.55 |
117.14 |
119.65 |
468365手 |
571683万 |
-15.35 |
-11.37% |
2020-11-16 |
134.50 |
138.00 |
130.08 |
135.00 |
142118手 |
191012万 |
3.06 |
2.32% |
2020-11-13 |
133.00 |
136.88 |
131.00 |
131.94 |
157211手 |
209051万 |
-3.06 |
-2.27% |
2020-11-12 |
134.79 |
138.97 |
134.01 |
135.00 |
145293手 |
197160万 |
2.01 |
1.51% |
2020-11-11 |
143.28 |
143.30 |
131.30 |
132.99 |
303795手 |
412891万 |
-12.49 |
-8.59% |
2020-11-10 |
155.50 |
161.50 |
144.68 |
145.48 |
237512手 |
358889万 |
-6.50 |
-4.28% |
2020-11-09 |
151.00 |
155.78 |
148.42 |
151.98 |
153183手 |
233456万 |
1.45 |
0.96% |
2020-11-06 |
161.98 |
161.98 |
146.90 |
150.53 |
216266手 |
327138万 |
-11.13 |
-6.88% |
2020-11-05 |
166.20 |
167.50 |
158.01 |
161.66 |
144749手 |
234198万 |
-4.29 |
-2.58% |
2020-11-04 |
163.00 |
169.44 |
162.00 |
165.95 |
149877手 |
248866万 |
2.53 |
1.55% |
2020-11-03 |
160.00 |
166.50 |
156.29 |
163.42 |
150703手 |
243776万 |
3.32 |
2.07% |
2020-11-02 |
160.21 |
162.88 |
154.32 |
160.10 |
161666手 |
256403万 |
-0.08 |
-0.05% |
2020-10-30 |
162.39 |
163.36 |
155.54 |
160.18 |
177998手 |
283802万 |
-0.93 |
-0.58% |
2020-10-29 |
144.50 |
164.30 |
144.00 |
161.11 |
253597手 |
393467万 |
15.01 |
10.27% |
2020-10-28 |
144.99 |
148.50 |
141.59 |
146.10 |
105413手 |
153251万 |
0.10 |
0.07% |
2020-10-27 |
142.01 |
146.55 |
140.53 |
146.00 |
117651手 |
169977万 |
3.58 |
2.51% |
2020-10-26 |
139.39 |
144.46 |
137.50 |
142.42 |
144846手 |
205408万 |
-1.28 |
-0.89% |
2020-10-23 |
158.24 |
159.86 |
133.80 |
143.70 |
286755手 |
417188万 |
-9.31 |
-6.08% |
2020-10-22 |
161.00 |
161.00 |
150.00 |
153.01 |
177752手 |
275228万 |
-8.99 |
-5.55% |
2020-10-21 |
159.88 |
167.90 |
159.20 |
162.00 |
173459手 |
285348万 |
2.00 |
1.25% |
2020-10-20 |
158.38 |
160.60 |
154.58 |
160.00 |
111508手 |
175041万 |
1.60 |
1.01% |
2020-10-19 |
163.50 |
163.98 |
157.50 |
158.40 |
127499手 |
203874万 |
-3.56 |
-2.20% |
2020-10-16 |
156.51 |
162.80 |
156.50 |
161.96 |
207556手 |
333418万 |
5.46 |
3.49% |
2020-10-15 |
157.60 |
159.50 |
152.40 |
156.50 |
147541手 |
229670万 |
-2.00 |
-1.26% |
2020-10-14 |
157.53 |
161.93 |
154.28 |
158.50 |
182080手 |
289062万 |
3.20 |
2.06% |
2020-10-13 |
155.80 |
164.50 |
153.00 |
155.30 |
235961手 |
375612万 |
-0.49 |
-0.32% |
2020-10-12 |
155.00 |
157.70 |
153.10 |
155.79 |
221265手 |
343785万 |
5.79 |
3.86% |
2020-10-09 |
142.00 |
153.52 |
140.10 |
150.00 |
245105手 |
360009万 |
10.69 |
7.67% |
2020-09-30 |
140.00 |
141.99 |
136.01 |
139.31 |
157540手 |
219231万 |
4.31 |
3.19% |
2020-09-29 |
136.99 |
137.58 |
130.05 |
135.00 |
166491手 |
222950万 |
-2.15 |
-1.57% |
2020-09-28 |
143.00 |
143.88 |
134.51 |
137.15 |
157108手 |
217251万 |
-4.23 |
-2.99% |
2020-09-25 |
140.00 |
150.45 |
138.88 |
141.38 |
238036手 |
344187万 |
-1.22 |
-0.86% |
2020-09-24 |
138.98 |
145.98 |
135.77 |
142.60 |
295318手 |
418356万 |
0.58 |
0.41% |
2020-09-23 |
126.03 |
145.85 |
124.07 |
142.02 |
367388手 |
502802万 |
15.13 |
11.92% |
2020-09-22 |
124.80 |
131.90 |
124.80 |
126.89 |
186393手 |
239496万 |
2.70 |
2.17% |
2020-09-21 |
123.90 |
126.24 |
122.00 |
124.19 |
83317手 |
103524万 |
0.19 |
0.15% |
2020-09-18 |
123.00 |
125.22 |
121.27 |
124.00 |
115150手 |
142157万 |
1.04 |
0.85% |
2020-09-17 |
123.38 |
125.48 |
119.50 |
122.96 |
120617手 |
146590万 |
-1.92 |
-1.54% |
2020-09-16 |
128.52 |
129.60 |
122.60 |
124.88 |
104637手 |
130802万 |
-2.85 |
-2.23% |
2020-09-15 |
124.81 |
128.68 |
122.42 |
127.73 |
126655手 |
159876万 |
2.92 |
2.34% |
2020-09-14 |
128.82 |
133.22 |
121.89 |
124.81 |
179477手 |
229238万 |
-0.26 |
-0.21% |
2020-09-11 |
122.00 |
128.23 |
122.00 |
125.07 |
134497手 |
169151万 |
3.66 |
3.02% |
2020-09-10 |
120.29 |
127.35 |
119.26 |
121.41 |
206772手 |
254899万 |
4.05 |
3.45% |
2020-09-09 |
130.68 |
130.68 |
114.05 |
117.36 |
292290手 |
351124万 |
-15.86 |
-11.90% |
2020-09-08 |
132.81 |
135.90 |
131.00 |
133.22 |
108257手 |
144873万 |
0.48 |
0.36% |
2020-09-07 |
136.30 |
141.16 |
131.38 |
132.74 |
185873手 |
253576万 |
-4.32 |
-3.15% |
2020-09-04 |
128.66 |
137.77 |
126.51 |
137.06 |
212992手 |
283344万 |
5.02 |
3.80% |
2020-09-03 |
132.75 |
136.66 |
131.31 |
132.04 |
159950手 |
213767万 |
0.04 |
0.03% |