| 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% |
2319.12 (1.00%)
19664.10 -1.06%
