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 |
391.50 |
410.28 |
391.50 |
408.00 |
190441手 |
763756万 |
16.70 |
4.27% |
2021-01-21 |
387.00 |
399.00 |
380.00 |
391.30 |
174791手 |
683172万 |
-0.10 |
-0.03% |
2021-01-20 |
373.80 |
393.38 |
370.91 |
391.40 |
213416手 |
825452万 |
25.29 |
6.91% |
2021-01-19 |
384.00 |
386.00 |
364.55 |
366.11 |
162866手 |
608569万 |
-17.79 |
-4.63% |
2021-01-18 |
376.74 |
391.80 |
375.77 |
383.90 |
142011手 |
547118万 |
3.35 |
0.88% |
2021-01-15 |
367.99 |
383.98 |
365.00 |
380.55 |
198229手 |
743989万 |
11.54 |
3.13% |
2021-01-14 |
375.20 |
384.00 |
368.02 |
369.01 |
196065手 |
731530万 |
-15.99 |
-4.15% |
2021-01-13 |
400.00 |
410.50 |
372.98 |
385.00 |
272619手 |
1063407万 |
-16.17 |
-4.03% |
2021-01-12 |
385.50 |
404.40 |
380.00 |
401.17 |
165596手 |
651987万 |
11.17 |
2.86% |
2021-01-11 |
409.88 |
409.88 |
386.00 |
390.00 |
230050手 |
909869万 |
-14.50 |
-3.58% |
2021-01-08 |
419.00 |
424.99 |
397.40 |
404.50 |
210066手 |
853471万 |
-8.73 |
-2.11% |
2021-01-07 |
400.99 |
415.00 |
396.88 |
413.23 |
173894手 |
706422万 |
6.46 |
1.59% |
2021-01-06 |
408.00 |
416.00 |
391.01 |
406.77 |
186681手 |
747624万 |
4.77 |
1.19% |
2021-01-05 |
395.00 |
403.80 |
386.01 |
402.00 |
227452手 |
901453万 |
-2.10 |
-0.52% |
2021-01-04 |
358.10 |
411.11 |
358.10 |
404.10 |
224808手 |
868709万 |
52.99 |
15.09% |
2020-12-31 |
344.98 |
353.90 |
341.71 |
351.11 |
152005手 |
528366万 |
11.11 |
3.27% |
2020-12-30 |
320.00 |
347.94 |
320.00 |
340.00 |
228816手 |
764866万 |
32.00 |
10.39% |
2020-12-29 |
316.79 |
318.80 |
303.38 |
308.00 |
121747手 |
375919万 |
-8.78 |
-2.77% |
2020-12-28 |
315.20 |
320.00 |
311.00 |
316.78 |
119730手 |
378227万 |
3.99 |
1.28% |
2020-12-25 |
309.00 |
315.20 |
306.01 |
312.79 |
95399手 |
296755万 |
1.79 |
0.58% |
2020-12-24 |
317.00 |
318.66 |
308.50 |
311.00 |
94785手 |
295941万 |
-7.00 |
-2.20% |
2020-12-23 |
313.67 |
329.30 |
307.18 |
318.00 |
173903手 |
553871万 |
4.36 |
1.39% |
2020-12-22 |
319.99 |
330.33 |
311.70 |
313.64 |
168744手 |
537759万 |
-11.36 |
-3.50% |
2020-12-21 |
296.75 |
325.00 |
293.30 |
325.00 |
198103手 |
609978万 |
35.01 |
12.07% |
2020-12-18 |
285.50 |
292.95 |
283.22 |
289.99 |
95126手 |
274766万 |
5.18 |
1.82% |
2020-12-17 |
284.20 |
287.80 |
282.01 |
284.81 |
88123手 |
250893万 |
-1.25 |
-0.44% |
2020-12-16 |
280.20 |
286.30 |
277.00 |
286.06 |
142888手 |
403121万 |
7.56 |
2.71% |
2020-12-15 |
268.00 |
279.37 |
264.45 |
278.50 |
177812手 |
484390万 |
12.50 |
4.70% |
2020-12-14 |
266.57 |
268.73 |
262.10 |
266.00 |
107241手 |
285362万 |
-0.56 |
-0.21% |
2020-12-11 |
263.31 |
267.52 |
261.70 |
266.56 |
128936手 |
342245万 |
1.74 |
0.66% |
2020-12-10 |
263.15 |
267.50 |
259.00 |
264.82 |
99856手 |
263252万 |
-1.18 |
-0.44% |
2020-12-09 |
268.73 |
272.60 |
262.08 |
266.00 |
153636手 |
411808万 |
-0.03 |
-0.01% |
2020-12-08 |
265.50 |
269.89 |
264.50 |
266.03 |
116361手 |
310418万 |
4.57 |
1.75% |
2020-12-07 |
250.90 |
264.83 |
250.90 |
261.46 |
171129手 |
445539万 |
11.74 |
4.70% |
2020-12-04 |
245.06 |
251.30 |
244.35 |
249.72 |
92337手 |
230162万 |
3.73 |
1.52% |
2020-12-03 |
243.69 |
246.97 |
238.37 |
245.99 |
106885手 |
259939万 |
3.19 |
1.31% |
2020-11-30 |
244.00 |
244.00 |
234.02 |
242.80 |
126662手 |
302734万 |
0.80 |
0.33% |
2020-11-27 |
245.42 |
248.77 |
238.00 |
242.00 |
84332手 |
204227万 |
-3.34 |
-1.36% |
2020-11-26 |
246.60 |
246.60 |
239.20 |
245.34 |
86294手 |
209317万 |
-0.88 |
-0.36% |
2020-11-25 |
256.60 |
256.88 |
244.40 |
246.22 |
117098手 |
291929万 |
-8.48 |
-3.33% |
2020-11-24 |
258.00 |
259.10 |
250.01 |
254.70 |
97919手 |
249396万 |
1.70 |
0.67% |
2020-11-23 |
252.08 |
259.70 |
250.10 |
253.00 |
120912手 |
307424万 |
0.92 |
0.36% |
2020-11-20 |
244.49 |
253.60 |
244.48 |
252.08 |
123034手 |
307418万 |
9.98 |
4.12% |
2020-11-19 |
241.01 |
243.55 |
237.11 |
242.10 |
97580手 |
234776万 |
1.60 |
0.67% |
2020-11-18 |
250.12 |
252.06 |
236.82 |
240.50 |
192833手 |
466657万 |
-10.18 |
-4.06% |
2020-11-17 |
257.30 |
260.00 |
246.50 |
250.68 |
136748手 |
344664万 |
-4.22 |
-1.66% |
2020-11-16 |
253.89 |
257.70 |
247.43 |
254.90 |
123120手 |
311746万 |
1.69 |
0.67% |
2020-11-13 |
258.12 |
260.77 |
253.00 |
253.21 |
113776手 |
291669万 |
-1.04 |
-0.41% |
2020-11-12 |
260.00 |
260.00 |
252.58 |
254.25 |
97168手 |
248419万 |
3.41 |
1.36% |
2020-11-11 |
264.11 |
267.48 |
250.84 |
250.84 |
157583手 |
406783万 |
-15.08 |
-5.67% |
2020-11-10 |
265.32 |
271.88 |
255.55 |
265.92 |
144175手 |
379831万 |
-0.51 |
-0.19% |
2020-11-09 |
268.00 |
272.90 |
261.10 |
266.43 |
132285手 |
351991万 |
2.93 |
1.11% |
2020-11-06 |
271.38 |
275.23 |
260.00 |
263.50 |
156583手 |
418164万 |
-5.00 |
-1.86% |
2020-11-05 |
261.00 |
268.50 |
260.96 |
268.50 |
157959手 |
418338万 |
12.95 |
5.07% |
2020-11-04 |
255.00 |
260.00 |
250.00 |
255.55 |
110616手 |
282345万 |
-0.47 |
-0.18% |
2020-11-03 |
260.00 |
260.00 |
247.18 |
256.02 |
184566手 |
467865万 |
-4.12 |
-1.58% |
2020-11-02 |
247.00 |
265.50 |
244.51 |
260.14 |
189461手 |
485144万 |
12.97 |
5.25% |
2020-10-30 |
241.02 |
256.60 |
238.30 |
247.17 |
229587手 |
569736万 |
7.17 |
2.99% |
2020-10-29 |
237.02 |
244.02 |
232.32 |
240.00 |
174352手 |
414199万 |
-0.26 |
-0.11% |
2020-10-28 |
227.65 |
245.47 |
226.66 |
240.26 |
224158手 |
533329万 |
3.05 |
1.29% |
2020-10-27 |
235.00 |
238.70 |
232.00 |
237.21 |
91015手 |
214272万 |
4.06 |
1.74% |
2020-10-26 |
225.97 |
233.63 |
219.33 |
233.15 |
108027手 |
248344万 |
8.15 |
3.62% |
2020-10-23 |
232.51 |
238.76 |
224.45 |
225.00 |
115938手 |
267556万 |
-6.88 |
-2.97% |
2020-10-22 |
230.20 |
233.80 |
227.00 |
231.88 |
90551手 |
208331万 |
-0.45 |
-0.19% |
2020-10-21 |
240.06 |
240.63 |
227.68 |
232.33 |
161679手 |
376570万 |
-9.27 |
-3.84% |
2020-10-20 |
230.63 |
241.60 |
228.94 |
241.60 |
135966手 |
321515万 |
12.19 |
5.31% |
2020-10-19 |
231.33 |
236.10 |
228.00 |
229.41 |
130024手 |
301347万 |
1.31 |
0.57% |
2020-10-16 |
239.50 |
240.00 |
224.31 |
228.10 |
203040手 |
468060万 |
-10.50 |
-4.40% |
2020-10-15 |
241.11 |
244.10 |
237.00 |
238.60 |
99535手 |
239008万 |
1.30 |
0.55% |
2020-10-14 |
237.00 |
244.00 |
234.80 |
237.30 |
137701手 |
329186万 |
1.63 |
0.69% |
2020-10-13 |
234.88 |
238.58 |
229.00 |
235.67 |
107466手 |
251681万 |
0.89 |
0.38% |
2020-10-12 |
228.00 |
235.00 |
227.30 |
234.78 |
189382手 |
439849万 |
9.91 |
4.41% |
2020-10-09 |
219.99 |
228.88 |
219.77 |
224.87 |
239592手 |
537632万 |
15.67 |
7.49% |
2020-09-30 |
205.30 |
211.01 |
203.80 |
209.20 |
159908手 |
333627万 |
4.21 |
2.05% |
2020-09-29 |
195.49 |
206.25 |
195.43 |
204.99 |
202435手 |
407213万 |
12.08 |
6.26% |
2020-09-28 |
193.45 |
196.95 |
191.81 |
192.91 |
82331手 |
160022万 |
1.41 |
0.74% |
2020-09-25 |
193.60 |
194.70 |
190.59 |
191.50 |
68012手 |
130807万 |
0.68 |
0.36% |
2020-09-24 |
193.65 |
195.80 |
190.11 |
190.82 |
106680手 |
205350万 |
-6.18 |
-3.14% |
2020-09-23 |
199.60 |
199.82 |
191.10 |
197.00 |
157194手 |
306847万 |
-3.50 |
-1.75% |
2020-09-22 |
200.00 |
204.20 |
197.93 |
200.50 |
123393手 |
248647万 |
2.57 |
1.30% |
2020-09-21 |
201.90 |
208.00 |
196.86 |
197.93 |
160683手 |
325323万 |
-0.10 |
-0.05% |
2020-09-18 |
198.91 |
200.00 |
195.23 |
198.03 |
105486手 |
208977万 |
-0.37 |
-0.19% |
2020-09-17 |
192.24 |
201.95 |
191.00 |
198.40 |
181307手 |
356747万 |
6.14 |
3.19% |
2020-09-16 |
196.79 |
196.90 |
190.50 |
192.26 |
118378手 |
228996万 |
-2.44 |
-1.25% |
2020-09-15 |
195.50 |
197.00 |
192.82 |
194.70 |
117036手 |
228311万 |
1.92 |
1.00% |
2020-09-14 |
190.50 |
194.98 |
190.00 |
192.78 |
142896手 |
275534万 |
5.48 |
2.93% |
2020-09-11 |
186.00 |
189.30 |
183.35 |
187.30 |
117650手 |
218855万 |
2.34 |
1.26% |
2020-09-10 |
185.00 |
189.50 |
184.50 |
184.96 |
148264手 |
277574万 |
0.64 |
0.35% |
2020-09-09 |
179.00 |
187.50 |
177.99 |
184.32 |
189343手 |
344473万 |
-2.58 |
-1.38% |
2020-09-08 |
185.00 |
188.00 |
179.51 |
186.90 |
220732手 |
406317万 |
0.50 |
0.27% |
2020-09-07 |
202.90 |
204.85 |
180.00 |
186.40 |
447897手 |
854077万 |
-17.86 |
-8.74% |
2020-09-04 |
202.22 |
205.66 |
200.58 |
204.26 |
147736手 |
299364万 |
-5.64 |
-2.69% |
2020-09-03 |
210.00 |
211.00 |
205.89 |
209.90 |
124528手 |
260040万 |
-1.41 |
-0.67% |
2020-09-02 |
213.36 |
214.13 |
208.00 |
211.31 |
146086手 |
308414万 |
-2.94 |
-1.37% |
N 2020-09-01 |
206.50 |
215.00 |
205.01 |
214.25 |
197161手 |
417564万 |
7.90 |
3.83% |
2020-08-31 |
209.66 |
210.76 |
205.01 |
206.35 |
135144手 |
279771万 |
-1.95 |
-0.94% |
N 2020-08-28 |
206.32 |
209.50 |
203.68 |
208.30 |
169671手 |
351092万 |
3.35 |
1.64% |
N 2020-08-27 |
202.50 |
208.50 |
199.00 |
204.95 |
283977手 |
579977万 |
10.55 |
5.43% |
N 2020-08-26 |
199.01 |
199.98 |
192.94 |
194.40 |
152402手 |
298571万 |
-5.52 |
-2.76% |
2020-08-25 |
202.01 |
206.00 |
198.96 |
199.92 |
145490手 |
293564万 |
-2.09 |
-1.03% |
2020-08-24 |
194.20 |
208.00 |
192.24 |
202.01 |
258069手 |
515657万 |
9.78 |
5.09% |
N 2020-08-21 |
191.36 |
193.94 |
190.00 |
192.23 |
146552手 |
281593万 |
3.81 |
2.02% |
N 2020-08-20 |
187.00 |
191.00 |
185.00 |
188.42 |
130201手 |
244431万 |
-1.77 |
-0.93% |
N 2020-08-19 |
197.80 |
197.80 |
190.00 |
190.19 |
187146手 |
361013万 |
-9.09 |
-4.56% |
2020-08-18 |
199.60 |
205.00 |
195.88 |
199.28 |
221223手 |
441513万 |
2.66 |
1.35% |
N 2020-08-17 |
200.00 |
200.37 |
194.20 |
196.62 |
197074手 |
386692万 |
-3.75 |
-1.87% |
N 2020-08-14 |
197.70 |
200.45 |
195.99 |
200.37 |
119700手 |
237375万 |
4.38 |
2.23% |
N 2020-08-13 |
200.80 |
201.98 |
194.47 |
195.99 |
130612手 |
258116万 |
0.26 |
0.13% |
N 2020-08-12 |
199.90 |
200.26 |
188.20 |
195.73 |
252727手 |
485519万 |
-2.69 |
-1.36% |
N 2020-08-11 |
200.75 |
204.60 |
198.13 |
198.42 |
122332手 |
246819万 |
-2.26 |
-1.13% |
N 2020-08-10 |
204.20 |
205.30 |
198.08 |
200.68 |
130787手 |
262964万 |
-3.61 |
-1.77% |
N 2020-08-07 |
209.00 |
214.30 |
202.11 |
204.29 |
180552手 |
373367万 |
-7.21 |
-3.41% |
N 2020-08-06 |
216.88 |
217.88 |
208.00 |
211.50 |
145656手 |
308228万 |
1.15 |
0.55% |
N 2020-08-05 |
210.74 |
212.80 |
206.55 |
210.35 |
127300手 |
266452万 |
-0.34 |
-0.16% |
2020-08-04 |
214.30 |
222.98 |
210.32 |
210.69 |
199580手 |
430949万 |
-4.91 |
-2.28% |
2020-08-03 |
213.88 |
215.80 |
210.05 |
215.60 |
151061手 |
321686万 |
3.43 |
1.62% |
N 2020-07-31 |
206.00 |
215.30 |
205.50 |
212.17 |
207049手 |
437842万 |
6.82 |
3.32% |
N 2020-07-30 |
205.00 |
206.98 |
202.40 |
205.35 |
143530手 |
294464万 |
1.17 |
0.57% |
N 2020-07-29 |
197.52 |
205.00 |
195.27 |
204.18 |
189985手 |
384468万 |
6.66 |
3.37% |
2020-07-28 |
196.05 |
200.50 |
195.51 |
197.52 |
201489手 |
398826万 |
6.22 |
3.25% |
N 2020-07-27 |
198.00 |
200.98 |
189.99 |
191.30 |
251555手 |
487062万 |
-7.38 |
-3.71% |
N 2020-07-24 |
209.00 |
209.90 |
195.85 |
198.68 |
343983手 |
694340万 |
-14.82 |
-6.94% |