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 |
2021-01-22 |
166.20 |
179.95 |
165.14 |
178.01 |
188798手 |
327219万 |
11.81 |
7.11% |
2021-01-21 |
161.12 |
169.68 |
156.01 |
166.20 |
208119手 |
338129万 |
15.41 |
10.22% |
2021-01-20 |
148.37 |
151.00 |
145.48 |
150.79 |
60419手 |
89928万 |
2.17 |
1.46% |
2021-01-19 |
150.00 |
153.28 |
148.00 |
148.62 |
64165手 |
96539万 |
-2.26 |
-1.50% |
2021-01-18 |
146.71 |
154.30 |
146.59 |
150.88 |
78512手 |
118125万 |
5.28 |
3.63% |
2021-01-15 |
151.55 |
151.55 |
143.37 |
145.60 |
95245手 |
139006万 |
-7.71 |
-5.03% |
2021-01-14 |
149.14 |
157.80 |
148.74 |
153.31 |
121520手 |
186437万 |
5.14 |
3.47% |
2021-01-13 |
147.32 |
153.30 |
147.32 |
148.17 |
87271手 |
130975万 |
0.38 |
0.26% |
2021-01-12 |
148.80 |
153.77 |
145.61 |
147.79 |
95021手 |
141433万 |
0.22 |
0.15% |
2021-01-11 |
144.11 |
151.00 |
143.98 |
147.57 |
125762手 |
186660万 |
7.47 |
5.33% |
2021-01-08 |
135.00 |
143.00 |
134.71 |
140.10 |
92528手 |
129757万 |
4.80 |
3.55% |
2021-01-07 |
137.50 |
137.66 |
134.30 |
135.30 |
68325手 |
92590万 |
-2.13 |
-1.55% |
2021-01-06 |
130.00 |
139.18 |
130.00 |
137.43 |
141093手 |
192299万 |
9.37 |
7.32% |
2021-01-05 |
127.08 |
128.50 |
126.40 |
128.06 |
53247手 |
67753万 |
0.47 |
0.37% |
2021-01-04 |
128.40 |
129.02 |
125.80 |
127.59 |
57281手 |
72627万 |
-0.97 |
-0.76% |
2020-12-31 |
127.20 |
129.00 |
127.20 |
128.56 |
38347手 |
49219万 |
1.85 |
1.46% |
2020-12-30 |
127.50 |
128.00 |
126.20 |
126.71 |
34815手 |
44225万 |
-0.39 |
-0.31% |
2020-12-29 |
130.00 |
130.00 |
126.66 |
127.10 |
43132手 |
54909万 |
-2.69 |
-2.07% |
2020-12-28 |
131.20 |
132.68 |
129.64 |
129.79 |
43724手 |
57437万 |
-0.22 |
-0.17% |
2020-12-25 |
129.00 |
131.99 |
127.99 |
130.01 |
37487手 |
48665万 |
0.11 |
0.09% |
2020-12-24 |
132.10 |
133.08 |
129.70 |
129.90 |
32955手 |
43062万 |
-2.24 |
-1.70% |
2020-12-23 |
134.46 |
134.46 |
130.01 |
132.14 |
57711手 |
76021万 |
-3.72 |
-2.74% |
2020-12-22 |
131.60 |
139.66 |
131.01 |
135.86 |
111925手 |
152821万 |
5.29 |
4.05% |
2020-12-21 |
127.50 |
131.80 |
126.56 |
130.57 |
45558手 |
59128万 |
3.13 |
2.46% |
2020-12-18 |
130.39 |
130.63 |
126.75 |
127.44 |
41045手 |
52416万 |
-2.94 |
-2.25% |
2020-12-17 |
131.90 |
133.11 |
128.88 |
130.38 |
33726手 |
44177万 |
-0.76 |
-0.58% |
2020-12-16 |
132.87 |
133.99 |
130.58 |
131.14 |
28614手 |
37765万 |
-1.25 |
-0.94% |
2020-12-15 |
133.61 |
134.50 |
131.90 |
132.39 |
36478手 |
48634万 |
0.01 |
0.01% |
2020-12-14 |
132.21 |
133.89 |
130.01 |
132.38 |
38379手 |
50853万 |
1.52 |
1.16% |
2020-12-11 |
131.00 |
133.98 |
130.29 |
130.86 |
75258手 |
99938万 |
0.58 |
0.45% |
2020-12-10 |
128.38 |
132.08 |
127.50 |
130.28 |
39168手 |
51129万 |
1.45 |
1.13% |
2020-12-09 |
132.25 |
132.48 |
128.80 |
128.83 |
30762手 |
39946万 |
-3.00 |
-2.28% |
2020-12-08 |
131.01 |
134.35 |
130.60 |
131.83 |
35216手 |
46643万 |
1.23 |
0.94% |
2020-12-07 |
130.50 |
131.42 |
128.38 |
130.60 |
30004手 |
38893万 |
-0.90 |
-0.68% |
2020-12-04 |
133.00 |
133.00 |
129.62 |
131.50 |
27978手 |
36671万 |
-1.48 |
-1.11% |
2020-12-03 |
130.76 |
135.00 |
130.16 |
132.98 |
41393手 |
55182万 |
2.17 |
1.66% |
2020-11-30 |
128.00 |
130.81 |
125.80 |
130.81 |
32946手 |
42374万 |
2.81 |
2.19% |
2020-11-27 |
128.10 |
129.50 |
126.90 |
128.00 |
23187手 |
29679万 |
0.40 |
0.31% |
2020-11-26 |
129.11 |
129.96 |
126.86 |
127.60 |
25768手 |
32944万 |
-2.03 |
-1.57% |
2020-11-25 |
128.80 |
131.91 |
126.11 |
129.63 |
37812手 |
48697万 |
0.34 |
0.26% |
2020-11-24 |
131.31 |
131.80 |
128.64 |
129.29 |
35168手 |
45594万 |
-3.83 |
-2.88% |
2020-11-23 |
133.55 |
136.35 |
132.50 |
133.12 |
47519手 |
63766万 |
1.82 |
1.39% |
2020-11-20 |
128.49 |
131.88 |
127.50 |
131.30 |
36416手 |
47363万 |
3.30 |
2.58% |
2020-11-19 |
126.60 |
128.22 |
124.78 |
128.00 |
35935手 |
45609万 |
0.43 |
0.34% |
2020-11-18 |
131.98 |
132.77 |
126.90 |
127.57 |
52912手 |
68315万 |
-4.09 |
-3.11% |
2020-11-17 |
133.30 |
134.13 |
130.39 |
131.66 |
43098手 |
56713万 |
-1.68 |
-1.26% |
2020-11-16 |
133.40 |
135.49 |
132.23 |
133.34 |
39351手 |
52601万 |
0.84 |
0.63% |
2020-11-13 |
133.30 |
133.30 |
131.40 |
132.50 |
33662手 |
44467万 |
-1.00 |
-0.75% |
2020-11-12 |
134.32 |
135.30 |
132.61 |
133.50 |
38893手 |
52002万 |
1.00 |
0.76% |
2020-11-11 |
134.95 |
136.50 |
131.60 |
132.50 |
60571手 |
80568万 |
-3.55 |
-2.61% |
2020-11-10 |
139.50 |
139.50 |
134.22 |
136.05 |
93020手 |
126946万 |
-7.77 |
-5.40% |
2020-11-09 |
138.50 |
145.80 |
138.50 |
143.82 |
85686手 |
122245万 |
5.69 |
4.12% |
2020-11-06 |
141.50 |
141.59 |
136.63 |
138.13 |
57231手 |
79130万 |
-3.94 |
-2.77% |
2020-11-05 |
142.50 |
145.00 |
140.30 |
142.07 |
51219手 |
72818万 |
2.19 |
1.57% |
2020-11-04 |
141.20 |
144.07 |
139.30 |
139.88 |
41858手 |
58967万 |
-2.34 |
-1.65% |
2020-11-03 |
141.91 |
144.77 |
139.30 |
142.22 |
57120手 |
81452万 |
-0.20 |
-0.14% |
2020-11-02 |
149.00 |
149.00 |
139.60 |
142.42 |
81583手 |
116633万 |
-6.58 |
-4.42% |
2020-10-30 |
155.20 |
155.25 |
146.38 |
149.00 |
106633手 |
159187万 |
-6.26 |
-4.03% |
2020-10-29 |
135.50 |
157.89 |
134.60 |
155.26 |
157645手 |
234640万 |
19.23 |
14.14% |
2020-10-28 |
140.81 |
140.81 |
133.00 |
136.03 |
53798手 |
73127万 |
0.56 |
0.41% |
2020-10-27 |
135.20 |
136.78 |
132.89 |
135.47 |
29619手 |
39985万 |
0.90 |
0.67% |
2020-10-26 |
131.99 |
137.20 |
131.00 |
134.57 |
33044手 |
44395万 |
1.74 |
1.31% |
2020-10-23 |
138.50 |
139.68 |
131.88 |
132.83 |
44833手 |
60543万 |
-5.13 |
-3.72% |
2020-10-22 |
142.30 |
142.38 |
136.10 |
137.96 |
45196手 |
62326万 |
-3.94 |
-2.78% |
2020-10-21 |
144.62 |
146.58 |
141.81 |
141.90 |
41510手 |
59519万 |
-2.93 |
-2.02% |
2020-10-20 |
143.07 |
145.00 |
141.80 |
144.83 |
32221手 |
46243万 |
0.33 |
0.23% |
2020-10-19 |
150.56 |
150.99 |
144.06 |
144.50 |
47410手 |
69708万 |
-5.57 |
-3.71% |
2020-10-16 |
148.05 |
151.20 |
147.01 |
150.07 |
50331手 |
75287万 |
0.57 |
0.38% |
2020-10-15 |
159.80 |
159.80 |
148.01 |
149.50 |
93246手 |
141003万 |
-6.50 |
-4.17% |
2020-10-14 |
155.25 |
157.60 |
151.08 |
156.00 |
50411手 |
78399万 |
0.81 |
0.52% |
2020-10-13 |
155.10 |
158.97 |
154.25 |
155.19 |
64276手 |
100739万 |
-0.91 |
-0.58% |
2020-10-12 |
152.01 |
156.44 |
151.03 |
156.10 |
68417手 |
105210万 |
8.09 |
5.47% |
2020-10-09 |
148.09 |
150.32 |
146.59 |
148.01 |
42892手 |
63623万 |
4.06 |
2.82% |
2020-09-30 |
143.39 |
145.80 |
140.46 |
143.95 |
36881手 |
52950万 |
1.22 |
0.85% |
2020-09-29 |
144.95 |
144.95 |
141.89 |
142.73 |
27047手 |
38830万 |
-0.87 |
-0.61% |
2020-09-28 |
146.08 |
146.92 |
141.80 |
143.60 |
40957手 |
58974万 |
-2.43 |
-1.66% |
2020-09-25 |
147.95 |
150.99 |
146.01 |
146.03 |
43446手 |
64322万 |
-1.42 |
-0.96% |
2020-09-24 |
149.38 |
150.50 |
147.01 |
147.45 |
40947手 |
60738万 |
-1.93 |
-1.29% |
2020-09-23 |
145.50 |
152.55 |
145.43 |
149.38 |
77242手 |
115244万 |
1.98 |
1.34% |
2020-09-22 |
142.17 |
151.50 |
142.17 |
147.40 |
89425手 |
132262万 |
5.40 |
3.80% |
2020-09-21 |
142.30 |
143.29 |
140.29 |
142.00 |
28560手 |
40505万 |
-0.29 |
-0.20% |
2020-09-18 |
139.22 |
142.86 |
137.50 |
142.29 |
37724手 |
53173万 |
2.59 |
1.85% |
2020-09-17 |
139.58 |
140.85 |
136.49 |
139.70 |
28752手 |
39882万 |
-0.40 |
-0.29% |
2020-09-16 |
142.00 |
142.95 |
138.50 |
140.10 |
27361手 |
38315万 |
-0.98 |
-0.69% |
2020-09-15 |
138.51 |
142.71 |
137.89 |
141.08 |
41133手 |
57953万 |
3.53 |
2.57% |
2020-09-14 |
139.40 |
141.80 |
136.66 |
137.55 |
47180手 |
65620万 |
-0.65 |
-0.47% |
2020-09-11 |
133.60 |
138.96 |
133.60 |
138.20 |
48570手 |
66656万 |
4.70 |
3.52% |
2020-09-10 |
135.57 |
138.78 |
132.88 |
133.50 |
48731手 |
66208万 |
0.10 |
0.07% |
2020-09-09 |
140.40 |
142.00 |
131.79 |
133.40 |
77876手 |
105396万 |
-9.05 |
-6.35% |
2020-09-08 |
142.59 |
144.74 |
140.00 |
142.45 |
39772手 |
56536万 |
0.80 |
0.56% |
2020-09-07 |
148.29 |
151.24 |
140.60 |
141.65 |
74679手 |
107471万 |
-7.52 |
-5.04% |
2020-09-04 |
150.00 |
151.08 |
146.05 |
149.17 |
66864手 |
99056万 |
-4.49 |
-2.92% |
2020-09-03 |
148.61 |
158.03 |
147.50 |
153.66 |
93499手 |
143784万 |
5.05 |
3.40% |
2020-09-02 |
148.80 |
150.87 |
146.80 |
148.61 |
46646手 |
69453万 |
-0.25 |
-0.17% |
2020-09-01 |
146.94 |
148.90 |
144.78 |
148.86 |
46205手 |
67889万 |
2.36 |
1.61% |
2020-08-31 |
153.80 |
153.80 |
146.03 |
146.50 |
72994手 |
108808万 |
-3.58 |
-2.38% |
2020-08-28 |
146.01 |
150.78 |
144.28 |
150.08 |
88167手 |
131059万 |
4.36 |
2.99% |
N 2020-08-27 |
142.00 |
149.99 |
140.10 |
145.72 |
115729手 |
169905万 |
6.40 |
4.59% |
N 2020-08-26 |
144.59 |
145.87 |
137.97 |
139.32 |
60074手 |
84918万 |
-4.64 |
-3.22% |
2020-08-25 |
144.10 |
146.30 |
143.36 |
143.96 |
35980手 |
51960万 |
0.06 |
0.04% |
N 2020-08-24 |
147.51 |
148.34 |
141.16 |
143.90 |
42019手 |
60597万 |
-1.44 |
-0.99% |
2020-08-21 |
144.89 |
147.80 |
144.33 |
145.34 |
50411手 |
73712万 |
1.34 |
0.93% |
N 2020-08-20 |
141.30 |
144.85 |
140.12 |
144.00 |
72968手 |
104460万 |
2.88 |
2.04% |
2020-08-19 |
148.83 |
148.83 |
137.56 |
141.12 |
120859手 |
170683万 |
-9.54 |
-6.33% |
N 2020-08-18 |
151.30 |
153.44 |
149.35 |
150.66 |
53048手 |
79915万 |
-0.08 |
-0.05% |
2020-08-17 |
150.10 |
152.50 |
149.13 |
150.74 |
55109手 |
82945万 |
1.47 |
0.98% |
2020-08-14 |
149.82 |
151.67 |
147.22 |
149.27 |
48133手 |
71666万 |
-0.53 |
-0.35% |
N 2020-08-13 |
150.50 |
152.01 |
148.50 |
149.80 |
40775手 |
61143万 |
-0.75 |
-0.50% |
2020-08-12 |
154.90 |
157.48 |
147.00 |
150.55 |
79046手 |
119332万 |
-4.25 |
-2.75% |
2020-08-11 |
160.65 |
163.63 |
154.80 |
154.80 |
73005手 |
116273万 |
-5.84 |
-3.63% |
2020-08-10 |
158.96 |
162.16 |
156.10 |
160.64 |
75696手 |
121257万 |
1.67 |
1.05% |
2020-08-07 |
159.68 |
162.68 |
154.34 |
158.97 |
86713手 |
137695万 |
-0.04 |
-0.03% |
2020-08-06 |
171.00 |
172.00 |
157.20 |
159.01 |
148251手 |
240474万 |
-11.99 |
-7.01% |
N 2020-08-05 |
170.00 |
177.99 |
167.00 |
171.00 |
98338手 |
169477万 |
-2.00 |
-1.16% |
2020-08-04 |
171.00 |
180.00 |
169.30 |
173.00 |
133809手 |
234925万 |
1.20 |
0.70% |
2020-08-03 |
164.60 |
173.43 |
163.60 |
171.80 |
130454手 |
221313万 |
7.65 |
4.66% |
2020-07-31 |
162.06 |
167.78 |
159.69 |
164.15 |
115767手 |
188439万 |
-1.36 |
-0.82% |
2020-07-30 |
163.50 |
173.70 |
158.20 |
165.51 |
162813手 |
270719万 |
3.85 |
2.38% |
2020-07-29 |
159.90 |
164.98 |
159.31 |
161.66 |
83243手 |
135018万 |
1.46 |
0.91% |
2020-07-28 |
157.60 |
162.48 |
153.03 |
160.20 |
82647手 |
130698万 |
4.15 |
2.66% |
2020-07-27 |
152.00 |
158.87 |
151.33 |
156.05 |
92915手 |
144761万 |
4.89 |
3.23% |