| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 134.31 | 139.98 | 133.36 | 136.20 | 57168手 | 78084万 | 1.68 | 1.25% |
| 2021-12-02 | 135.60 | 137.38 | 134.00 | 134.52 | 44513手 | 60155万 | -1.77 | -1.30% |
| 2021-12-01 | 136.77 | 138.75 | 135.17 | 136.29 | 59517手 | 81458万 | -0.99 | -0.72% |
| 2021-11-30 | 138.99 | 139.92 | 136.68 | 137.28 | 46420手 | 63867万 | -1.87 | -1.34% |
| 2021-11-29 | 142.51 | 143.47 | 136.31 | 139.15 | 74454手 | 103294万 | -1.85 | -1.31% |
| 2021-11-26 | 139.00 | 145.84 | 139.00 | 141.00 | 84708手 | 120474万 | 1.79 | 1.29% |
| 2021-11-25 | 140.84 | 141.79 | 137.80 | 139.21 | 68211手 | 95117万 | -2.73 | -1.92% |
| 2021-11-24 | 140.66 | 142.23 | 137.78 | 141.94 | 60433手 | 84800万 | 1.06 | 0.75% |
| 2021-11-23 | 140.68 | 142.55 | 139.10 | 140.88 | 47710手 | 66974万 | -0.67 | -0.47% |
| 2021-11-22 | 141.80 | 142.47 | 139.50 | 141.55 | 57635手 | 81222万 | -0.55 | -0.39% |
| 2021-11-19 | 144.00 | 146.45 | 140.26 | 142.10 | 62036手 | 88104万 | -3.90 | -2.67% |
| 2021-11-18 | 149.67 | 150.11 | 143.99 | 146.00 | 61563手 | 90185万 | -4.53 | -3.01% |
| 2021-11-17 | 152.74 | 157.72 | 149.61 | 150.53 | 60456手 | 91945万 | -0.67 | -0.44% |
| 2021-11-16 | 143.88 | 152.50 | 143.10 | 151.20 | 80920手 | 121386万 | 7.61 | 5.30% |
| 2021-11-15 | 142.10 | 144.20 | 141.59 | 143.59 | 46071手 | 65922万 | 0.79 | 0.55% |
| 2021-11-12 | 143.32 | 146.46 | 142.01 | 142.80 | 42418手 | 61029万 | -1.69 | -1.17% |
| 2021-11-11 | 142.00 | 148.39 | 141.80 | 144.49 | 68477手 | 99132万 | 1.25 | 0.87% |
| 2021-11-10 | 142.11 | 145.00 | 139.38 | 143.24 | 69956手 | 99711万 | 1.87 | 1.32% |
| 2021-11-09 | 137.68 | 143.66 | 137.27 | 141.37 | 88357手 | 124512万 | 4.10 | 2.99% |
| 2021-11-08 | 146.00 | 146.80 | 135.53 | 137.27 | 133128手 | 184304万 | -8.03 | -5.53% |
| 2021-11-05 | 146.80 | 150.50 | 144.45 | 145.30 | 67537手 | 99218万 | -1.21 | -0.83% |
| 2021-11-04 | 149.90 | 152.34 | 145.00 | 146.51 | 89421手 | 132192万 | -4.87 | -3.22% |
| 2021-11-03 | 156.80 | 159.49 | 150.31 | 151.38 | 61879手 | 94926万 | -6.59 | -4.17% |
| 2021-11-02 | 154.00 | 159.93 | 151.51 | 157.97 | 65829手 | 103349万 | 1.99 | 1.28% |
| 2021-11-01 | 170.68 | 172.00 | 151.60 | 155.98 | 115576手 | 181353万 | -14.42 | -8.46% |
| 2021-10-29 | 160.10 | 171.98 | 157.22 | 170.40 | 73908手 | 123587万 | 9.90 | 6.17% |
| 2021-10-28 | 158.29 | 164.99 | 158.01 | 160.50 | 50294手 | 80980万 | 0.58 | 0.36% |
| 2021-10-27 | 162.00 | 162.96 | 158.20 | 159.92 | 45563手 | 72779万 | -2.40 | -1.48% |
| 2021-10-26 | 176.63 | 176.64 | 160.86 | 162.32 | 95711手 | 158411万 | -12.71 | -7.26% |
| 2021-10-25 | 166.50 | 179.57 | 166.50 | 175.03 | 84112手 | 147432万 | 11.01 | 6.71% |
| 2021-10-22 | 165.00 | 168.00 | 162.68 | 164.02 | 36504手 | 60020万 | -2.31 | -1.39% |
| 2021-10-21 | 166.00 | 171.35 | 163.56 | 166.33 | 38803手 | 64550万 | -0.37 | -0.22% |
| 2021-10-20 | 172.65 | 172.65 | 164.00 | 166.70 | 48975手 | 81829万 | -5.80 | -3.36% |
| 2021-10-19 | 165.50 | 174.00 | 165.50 | 172.50 | 52026手 | 88693万 | 6.18 | 3.72% |
| 2021-10-18 | 165.73 | 169.39 | 162.38 | 166.32 | 54002手 | 89552万 | -0.38 | -0.23% |
| 2021-10-15 | 161.55 | 169.95 | 161.55 | 166.70 | 65931手 | 109353万 | 3.26 | 2.00% |
| 2021-10-14 | 167.00 | 168.00 | 157.95 | 163.44 | 57721手 | 93264万 | -3.97 | -2.37% |
| 2021-10-13 | 166.00 | 169.37 | 162.57 | 167.41 | 45962手 | 76455万 | 1.46 | 0.88% |
| 2021-10-12 | 167.09 | 169.39 | 163.85 | 165.95 | 55613手 | 92502万 | 0.17 | 0.10% |
| 2021-10-11 | 171.00 | 178.44 | 163.99 | 165.78 | 99821手 | 167989万 | -7.54 | -4.35% |
| 2021-10-08 | 171.42 | 179.20 | 171.42 | 173.32 | 52067手 | 90729万 | -0.68 | -0.39% |
| 2021-09-30 | 171.28 | 175.78 | 171.12 | 174.00 | 52125手 | 90714万 | 1.34 | 0.78% |
| 2021-09-29 | 170.54 | 177.18 | 170.50 | 172.66 | 49541手 | 86065万 | -2.18 | -1.25% |
| 2021-09-28 | 170.68 | 180.00 | 169.03 | 174.84 | 46520手 | 81731万 | 2.61 | 1.51% |
| 2021-09-27 | 170.35 | 175.88 | 168.58 | 172.23 | 58369手 | 101129万 | 2.69 | 1.59% |
| 2021-09-24 | 168.79 | 172.11 | 167.09 | 169.54 | 47060手 | 79720万 | -0.45 | -0.27% |
| 2021-09-23 | 174.78 | 174.78 | 166.78 | 169.99 | 61442手 | 104026万 | -4.79 | -2.74% |
| 2021-09-22 | 170.00 | 180.00 | 170.00 | 174.78 | 54017手 | 94281万 | 1.28 | 0.74% |
| 2021-09-17 | 160.44 | 176.80 | 158.80 | 173.50 | 80171手 | 136340万 | 12.24 | 7.59% |
| 2021-09-16 | 160.10 | 165.18 | 157.80 | 161.26 | 53639手 | 86663万 | -0.74 | -0.46% |
| 2021-09-15 | 156.00 | 166.16 | 153.27 | 162.00 | 75240手 | 121228万 | 5.00 | 3.19% |
| 2021-09-14 | 148.14 | 159.33 | 147.20 | 157.00 | 78753手 | 123179万 | 7.29 | 4.87% |
| 2021-09-13 | 151.22 | 156.67 | 147.60 | 149.71 | 46238手 | 69864万 | -1.59 | -1.05% |
| 2021-09-10 | 149.00 | 152.36 | 146.01 | 151.30 | 58596手 | 87800万 | 1.30 | 0.87% |
| 2021-09-09 | 144.57 | 152.67 | 143.00 | 150.00 | 63974手 | 95742万 | 4.00 | 2.74% |
| 2021-09-08 | 145.00 | 148.30 | 140.47 | 146.00 | 62466手 | 90433万 | 1.59 | 1.10% |
| 2021-09-07 | 144.00 | 145.51 | 139.60 | 144.41 | 66725手 | 95273万 | 0.41 | 0.28% |
| 2021-09-06 | 132.89 | 148.88 | 130.19 | 144.00 | 114835手 | 162347万 | 12.95 | 9.88% |
| 2021-09-03 | 131.03 | 135.80 | 128.61 | 131.05 | 64755手 | 85689万 | 1.05 | 0.81% |
| 2021-09-02 | 135.12 | 136.80 | 129.00 | 130.00 | 67380手 | 88802万 | -5.36 | -3.96% |
| 2021-09-01 | 134.07 | 137.65 | 127.00 | 135.36 | 97284手 | 129268万 | 1.28 | 0.95% |
| 2021-08-31 | 135.67 | 135.90 | 131.15 | 134.08 | 102683手 | 137690万 | 0.82 | 0.61% |
| 2021-08-30 | 136.80 | 138.30 | 132.10 | 133.26 | 95039手 | 127690万 | -3.23 | -2.37% |
| 2021-08-27 | 141.01 | 144.10 | 135.90 | 136.49 | 104570手 | 145385万 | -5.06 | -3.58% |
| 2021-08-26 | 155.40 | 158.40 | 140.41 | 141.55 | 94477手 | 138759万 | -7.17 | -4.82% |
| 2021-08-25 | 147.88 | 149.88 | 143.35 | 148.72 | 75404手 | 111137万 | -0.75 | -0.50% |
| 2021-08-24 | 140.00 | 150.18 | 139.08 | 149.47 | 93361手 | 136521万 | 10.87 | 7.84% |
| 2021-08-23 | 137.17 | 139.58 | 130.79 | 138.60 | 100551手 | 136949万 | 2.73 | 2.01% |
| 2021-08-20 | 143.80 | 143.82 | 133.80 | 135.87 | 136575手 | 188670万 | -11.31 | -7.68% |
| 2021-08-19 | 142.90 | 148.18 | 142.30 | 147.18 | 61818手 | 90232万 | 3.76 | 2.62% |
| 2021-08-18 | 144.00 | 147.50 | 141.70 | 143.42 | 80953手 | 116629万 | 0.49 | 0.34% |
| 2021-08-17 | 156.24 | 156.24 | 141.20 | 142.93 | 105232手 | 153586万 | -11.37 | -7.37% |
| 2021-08-16 | 158.00 | 160.50 | 151.66 | 154.30 | 57273手 | 88637万 | -4.20 | -2.65% |
| 2021-08-13 | 155.11 | 163.60 | 155.10 | 158.50 | 61871手 | 98983万 | 3.50 | 2.26% |
| 2021-08-12 | 159.00 | 161.90 | 152.82 | 155.00 | 74735手 | 116334万 | -6.91 | -4.27% |
| 2021-08-11 | 163.65 | 164.23 | 157.81 | 161.91 | 53428手 | 86283万 | -1.89 | -1.15% |
| 2021-08-10 | 166.33 | 167.44 | 157.82 | 163.80 | 67783手 | 109456万 | -2.10 | -1.27% |
| 2021-08-09 | 167.48 | 172.60 | 163.60 | 165.90 | 59142手 | 98362万 | -5.79 | -3.37% |
| 2021-08-06 | 170.87 | 176.00 | 168.50 | 171.69 | 64967手 | 112148万 | -1.72 | -0.99% |
| 2021-08-05 | 168.92 | 179.50 | 165.90 | 173.41 | 93707手 | 162866万 | 4.70 | 2.79% |
| 2021-08-04 | 168.00 | 169.96 | 162.44 | 168.71 | 86161手 | 143704万 | 0.06 | 0.04% |
| 2021-08-03 | 156.18 | 172.00 | 154.23 | 168.65 | 109886手 | 182253万 | 10.82 | 6.86% |
| 2021-08-02 | 155.00 | 160.00 | 148.88 | 157.83 | 81676手 | 126173万 | 0.23 | 0.15% |
| 2021-07-30 | 160.00 | 162.21 | 155.31 | 157.60 | 67890手 | 107593万 | -5.20 | -3.19% |
| 2021-07-29 | 163.00 | 166.90 | 160.26 | 162.80 | 92800手 | 151946万 | 2.06 | 1.28% |
| 2021-07-28 | 154.21 | 162.39 | 152.22 | 160.74 | 101218手 | 160430万 | 6.53 | 4.23% |
| 2021-07-27 | 153.00 | 160.36 | 152.00 | 154.21 | 96634手 | 151218万 | 1.31 | 0.86% |
| 2021-07-26 | 159.01 | 161.00 | 149.69 | 152.90 | 136807手 | 211218万 | -9.70 | -5.97% |
| 2021-07-23 | 165.53 | 167.73 | 161.00 | 162.60 | 70606手 | 115394万 | -4.40 | -2.63% |
| 2021-07-22 | 175.65 | 175.65 | 164.73 | 167.00 | 73495手 | 123426万 | -7.74 | -4.43% |
| 2021-07-21 | 172.50 | 175.75 | 168.64 | 174.74 | 54504手 | 94005万 | 2.56 | 1.49% |
| 2021-07-20 | 173.61 | 175.74 | 169.68 | 172.18 | 44215手 | 75899万 | -0.72 | -0.42% |
| 2021-07-19 | 173.00 | 178.85 | 171.60 | 172.90 | 52817手 | 92038万 | -2.57 | -1.47% |
| 2021-07-16 | 178.03 | 181.98 | 173.70 | 175.47 | 54390手 | 96131万 | -5.93 | -3.27% |
| 2021-07-15 | 180.15 | 183.73 | 175.00 | 181.40 | 44666手 | 80373万 | 2.50 | 1.40% |
| 2021-07-14 | 176.58 | 188.88 | 176.00 | 178.90 | 85385手 | 154937万 | -0.60 | -0.33% |
| 2021-07-13 | 166.00 | 180.55 | 165.51 | 179.50 | 117794手 | 207564万 | 12.70 | 7.61% |
| 2021-07-12 | 157.34 | 171.56 | 152.58 | 166.80 | 161061手 | 264139万 | 8.90 | 5.64% |
| 2021-07-09 | 150.23 | 159.80 | 146.88 | 157.90 | 181372手 | 279101万 | 7.39 | 4.91% |
| 2021-07-08 | 170.00 | 170.00 | 149.07 | 150.51 | 195140手 | 303755万 | -17.99 | -10.68% |
| 2021-07-07 | 157.00 | 172.27 | 156.00 | 168.50 | 177337手 | 297347万 | 6.38 | 3.94% |
| 2021-07-06 | 183.00 | 183.00 | 155.10 | 162.12 | 212961手 | 347235万 | -19.88 | -10.92% |
| 2021-07-05 | 183.32 | 196.25 | 180.01 | 182.00 | 157408手 | 292378万 | -9.97 | -5.19% |
| 2021-07-02 | 206.18 | 206.18 | 188.50 | 191.97 | 79626手 | 155082万 | -12.54 | -6.13% |
| 2021-07-01 | 193.99 | 209.41 | 193.00 | 204.51 | 61741手 | 124872万 | 11.21 | 5.80% |
| 2021-06-30 | 194.50 | 197.20 | 191.80 | 193.30 | 38662手 | 74995万 | -1.20 | -0.62% |
| 2021-06-29 | 195.88 | 197.36 | 192.51 | 194.50 | 28689手 | 55857万 | -1.38 | -0.70% |
| 2021-06-28 | 195.00 | 199.89 | 192.05 | 195.88 | 47159手 | 92728万 | 0.95 | 0.49% |
| 2021-06-25 | 189.17 | 195.88 | 186.20 | 194.93 | 55028手 | 105812万 | 6.71 | 3.56% |
| 2021-06-24 | 193.91 | 194.69 | 184.68 | 188.22 | 57453手 | 108171万 | -6.44 | -3.31% |
| 2021-06-23 | 197.52 | 199.00 | 194.00 | 194.66 | 48742手 | 95793万 | -2.84 | -1.44% |
| 2021-06-22 | 191.20 | 199.66 | 190.00 | 197.50 | 60227手 | 118211万 | 4.90 | 2.54% |
| 2021-06-21 | 185.10 | 193.80 | 182.18 | 192.60 | 75992手 | 144821万 | 7.58 | 4.10% |
| 2021-06-18 | 187.60 | 188.49 | 181.38 | 185.02 | 46147手 | 85588万 | -0.25 | -0.14% |
| 2021-06-17 | 177.00 | 187.60 | 176.00 | 185.27 | 49622手 | 91355万 | 7.27 | 4.08% |
| 2021-06-16 | 185.44 | 187.30 | 175.01 | 178.00 | 50235手 | 90175万 | -7.18 | -3.88% |
| 2021-06-15 | 183.40 | 187.00 | 178.05 | 185.18 | 53050手 | 97139万 | 1.18 | 0.64% |
| 2021-06-11 | 187.02 | 190.23 | 183.00 | 184.00 | 46856手 | 86944万 | -3.63 | -1.94% |
| 2021-06-10 | 185.02 | 189.63 | 183.24 | 187.63 | 52474手 | 98264万 | 2.93 | 1.59% |
| 2021-06-09 | 180.02 | 186.50 | 178.81 | 184.70 | 39000手 | 71401万 | 1.33 | 0.72% |
| 2021-06-08 | 185.62 | 190.01 | 179.50 | 183.37 | 48468手 | 89477万 | -2.63 | -1.41% |
| 2021-06-07 | 184.68 | 187.98 | 181.05 | 186.00 | 40155手 | 74087万 | -0.20 | -0.11% |
2319.12 (1.00%)
19664.10 -1.06%
