| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 100.40 | 109.90 | 97.15 | 99.70 | 302511手 | 309936万 | 1.79 | 1.83% |
| 2023-08-31 | 109.13 | 109.80 | 89.98 | 97.91 | 620319手 | 611618万 | -9.61 | -8.94% |
| 2023-07-31 | 94.71 | 110.23 | 85.50 | 107.52 | 648041手 | 615506万 | 11.72 | 12.23% |
| 2023-06-30 | 103.98 | 105.77 | 87.68 | 95.80 | 395541手 | 375904万 | -39.57 | -29.23% |
| 2022-06-23 | 120.00 | 143.58 | 114.00 | 135.37 | 369340手 | 466283万 | 15.77 | 13.19% |
| 2022-05-31 | 117.50 | 123.50 | 109.68 | 119.60 | 341937手 | 395632万 | 3.12 | 2.68% |
| 2022-04-29 | 115.83 | 133.08 | 107.00 | 116.48 | 300451手 | 360493万 | -0.52 | -0.44% |
| 2022-03-31 | 126.61 | 131.49 | 104.25 | 117.00 | 405200手 | 480668万 | -9.61 | -7.59% |
| 2022-02-28 | 136.60 | 142.80 | 121.82 | 126.61 | 186539手 | 243830万 | -9.98 | -7.31% |
| 2022-01-28 | 147.00 | 152.00 | 135.50 | 136.59 | 375997手 | 538799万 | -10.91 | -7.40% |
| 2021-12-31 | 120.00 | 148.73 | 116.70 | 147.50 | 501557手 | 672251万 | 26.06 | 21.46% |
| 2021-11-30 | 128.23 | 132.19 | 119.01 | 121.44 | 350853手 | 438199万 | -5.85 | -4.60% |
| 2021-10-29 | 131.70 | 142.00 | 119.68 | 127.29 | 309266手 | 404276万 | -3.58 | -2.74% |
| 2021-09-30 | 153.68 | 161.35 | 122.57 | 130.87 | 395520手 | 551028万 | -23.63 | -15.29% |
| 2021-08-31 | 144.50 | 163.20 | 129.50 | 154.50 | 601706手 | 880661万 | 10.64 | 7.40% |
| 2021-07-30 | 141.39 | 147.19 | 126.08 | 143.86 | 536746手 | 734746万 | 1.90 | 1.34% |
| 2021-06-30 | 150.35 | 159.94 | 139.80 | 141.96 | 418768手 | 626615万 | -6.28 | -4.24% |
| 2021-05-31 | 167.72 | 173.00 | 144.35 | 148.24 | 394029手 | 615029万 | -18.56 | -11.13% |
| 2021-04-30 | 160.00 | 174.38 | 146.84 | 166.80 | 485224手 | 766241万 | 9.19 | 5.83% |
| 2021-03-31 | 148.87 | 167.50 | 138.50 | 157.61 | 547318手 | 833091万 | 6.08 | 4.01% |
| 2021-02-26 | 149.60 | 170.00 | 145.00 | 151.53 | 421509手 | 668972万 | 1.93 | 1.29% |
| 2021-01-29 | 136.66 | 159.55 | 118.50 | 149.60 | 563209手 | 767272万 | 15.10 | 11.23% |
| 2020-12-31 | 130.11 | 135.19 | 117.64 | 134.50 | 342436手 | 434873万 | 6.92 | 5.42% |
| 2020-11-30 | 124.75 | 139.00 | 123.15 | 127.58 | 412478手 | 539592万 | 4.69 | 3.82% |
| 2020-10-30 | 110.00 | 130.25 | 105.88 | 122.89 | 277057手 | 324518万 | 15.12 | 14.03% |
| 2020-09-30 | 100.78 | 117.48 | 100.51 | 107.77 | 514279手 | 557857万 | 6.77 | 6.70% |
| 2020-08-31 | 89.93 | 109.99 | 88.40 | 101.00 | 492451手 | 494989万 | 11.41 | 12.74% |
| 2020-07-31 | 115.92 | 136.02 | 84.50 | 89.59 | 543598手 | 588554万 | -26.31 | -22.70% |
| 2020-06-30 | 120.00 | 123.80 | 109.00 | 115.90 | 255215手 | 292942万 | -5.16 | -4.26% |
| 2020-05-29 | 107.40 | 122.80 | 104.72 | 121.06 | 285996手 | 324545万 | 14.69 | 13.81% |
| 2020-04-30 | 94.54 | 110.80 | 93.21 | 106.37 | 232794手 | 241774万 | 11.80 | 12.48% |
| 2020-03-31 | 110.06 | 121.00 | 87.67 | 94.57 | 434517手 | 444002万 | -15.59 | -14.15% |
| 2020-02-28 | 101.70 | 123.31 | 101.70 | 110.16 | 390525手 | 434703万 | -2.84 | -2.51% |
| 2020-01-23 | 117.00 | 125.15 | 110.14 | 113.00 | 222959手 | 261845万 | -4.00 | -3.42% |
| 2019-12-31 | 98.01 | 117.88 | 97.20 | 117.00 | 311208手 | 329488万 | 18.00 | 18.18% |
| 2019-11-29 | 109.66 | 115.80 | 97.20 | 99.00 | 253096手 | 268514万 | -11.40 | -10.33% |
| 2019-10-31 | 110.16 | 121.97 | 107.50 | 110.40 | 168265手 | 191755万 | -1.06 | -0.95% |
| 2019-09-30 | 120.22 | 124.50 | 109.44 | 111.46 | 199357手 | 234768万 | -8.80 | -7.32% |
| 2019-08-30 | 103.78 | 121.42 | 95.48 | 120.26 | 219456手 | 232953万 | 16.28 | 15.66% |
| 2019-07-31 | 107.98 | 113.56 | 99.58 | 103.98 | 168438手 | 181435万 | -3.64 | -3.38% |
| 2019-06-28 | 116.00 | 119.98 | 102.58 | 107.62 | 146729手 | 159643万 | -6.48 | -5.68% |
| 2019-05-31 | 118.00 | 118.00 | 101.50 | 114.10 | 160776手 | 176950万 | -5.94 | -4.95% |
| 2019-04-30 | 125.03 | 131.60 | 113.00 | 120.04 | 247100手 | 300411万 | -1.36 | -1.12% |
| 2019-03-29 | 95.53 | 123.00 | 93.00 | 121.40 | 289064手 | 312961万 | 27.40 | 29.15% |
| 2019-02-28 | 91.14 | 100.09 | 87.01 | 94.00 | 126304手 | 118110万 | 4.08 | 4.54% |
| 2019-01-31 | 79.75 | 98.99 | 74.40 | 89.92 | 147677手 | 128265万 | 10.20 | 12.79% |
| 2018-12-28 | 81.52 | 90.90 | 78.80 | 79.72 | 119239手 | 100538万 | -0.28 | -0.35% |
| 2018-11-30 | 75.45 | 89.49 | 75.41 | 80.00 | 158566手 | 129270万 | 6.37 | 8.65% |
| 2018-10-31 | 93.00 | 95.49 | 68.00 | 73.63 | 165415手 | 127929万 | -21.12 | -22.29% |
| 2018-09-28 | 95.39 | 97.48 | 81.51 | 94.75 | 133379手 | 120075万 | -1.02 | -1.06% |
| 2018-08-31 | 112.50 | 114.97 | 89.94 | 95.77 | 192604手 | 193594万 | -15.94 | -14.27% |
| 2018-07-31 | 125.00 | 126.98 | 109.06 | 111.71 | 130607手 | 153791万 | -15.82 | -12.40% |
| 2018-06-29 | 143.37 | 146.00 | 123.96 | 127.53 | 119558手 | 166003万 | -15.84 | -11.05% |
| 2018-05-31 | 137.80 | 150.28 | 134.60 | 143.37 | 129957手 | 186829万 | 6.78 | 4.96% |
| 2018-04-27 | 139.80 | 140.99 | 129.98 | 136.59 | 73937手 | 100910万 | -4.07 | -2.89% |
| 2018-03-30 | 137.90 | 147.77 | 128.00 | 140.66 | 110365手 | 154032万 | 2.62 | 1.90% |
| 2018-02-28 | 143.58 | 154.32 | 124.50 | 138.04 | 125567手 | 176005万 | -4.90 | -3.43% |
| 2018-01-31 | 119.50 | 146.58 | 118.00 | 142.94 | 162158手 | 217747万 | 24.89 | 21.08% |
| 2017-12-29 | 111.01 | 123.27 | 107.80 | 118.05 | 128333手 | 149350万 | 7.12 | 6.42% |
| 2017-11-30 | 119.00 | 130.85 | 109.55 | 110.93 | 197038手 | 237392万 | -6.90 | -5.86% |
| 2017-10-31 | 103.00 | 122.26 | 102.82 | 117.83 | 152329手 | 174408万 | 15.72 | 15.39% |
| 2017-09-29 | 104.44 | 106.48 | 101.02 | 102.11 | 94398手 | 97609万 | -2.79 | -2.66% |
| 2017-08-31 | 104.30 | 106.20 | 96.80 | 104.90 | 130005手 | 130688万 | -0.09 | -0.09% |
| 2017-07-31 | 109.98 | 114.97 | 103.00 | 104.99 | 129571手 | 140249万 | -4.87 | -4.43% |
| 2017-06-30 | 107.00 | 120.00 | 103.52 | 109.86 | 248197手 | 277069万 | 1.82 | 1.69% |
| 2017-05-31 | 104.00 | 114.10 | 101.31 | 108.04 | 273919手 | 296762万 | 2.46 | 2.33% |
| 2017-04-28 | 105.59 | 125.18 | 99.10 | 105.58 | 889821手 | 982114万 | 9.59 | 9.99% |
| 2017-03-31 | 72.12 | 95.99 | 72.12 | 95.99 | 908手 | 819万 | 22.04 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
