| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 114.88 | 118.80 | 112.10 | 118.08 | 80484手 | 93309万 | 5.68 | 5.05% |
| 2023-09-22 | 109.19 | 112.43 | 105.81 | 112.40 | 68486手 | 74821万 | 2.44 | 2.22% |
| 2023-09-15 | 118.00 | 119.26 | 108.31 | 109.96 | 93722手 | 106812万 | -8.04 | -6.81% |
| 2023-09-08 | 121.00 | 121.60 | 113.97 | 118.00 | 120195手 | 141986万 | -4.71 | -3.84% |
| 2023-09-01 | 113.00 | 124.37 | 102.50 | 122.71 | 167291手 | 193537万 | 17.56 | 16.70% |
| 2023-08-25 | 113.25 | 115.25 | 104.30 | 105.15 | 91368手 | 100285万 | -7.23 | -6.43% |
| 2023-08-18 | 120.20 | 122.35 | 110.66 | 112.38 | 139191手 | 161798万 | -10.08 | -8.23% |
| 2023-08-11 | 128.05 | 131.57 | 122.46 | 122.46 | 67708手 | 85657万 | -6.54 | -5.07% |
| 2023-08-04 | 122.80 | 132.00 | 121.00 | 129.00 | 104487手 | 131803万 | 6.10 | 4.96% |
| 2023-07-28 | 130.51 | 130.51 | 120.08 | 122.90 | 123719手 | 153283万 | -6.38 | -4.93% |
| 2023-07-21 | 137.51 | 141.60 | 127.70 | 129.28 | 122541手 | 166447万 | -9.83 | -7.07% |
| 2023-07-14 | 133.90 | 141.88 | 129.11 | 139.11 | 172362手 | 231950万 | 5.32 | 3.98% |
| 2023-07-07 | 163.30 | 163.50 | 133.68 | 133.79 | 261058手 | 378288万 | -28.61 | -17.62% |
| 2023-06-30 | 160.77 | 168.99 | 147.20 | 162.40 | 276807手 | 438763万 | -2.67 | -1.62% |
| 2023-06-21 | 150.85 | 179.43 | 150.00 | 165.07 | 166220手 | 273429万 | 13.14 | 8.65% |
| 2023-06-16 | 149.89 | 156.00 | 148.51 | 151.93 | 54863手 | 83084万 | 13.93 | 10.09% |
| 2022-06-23 | 114.75 | 142.69 | 112.11 | 138.00 | 106941手 | 136168万 | 23.20 | 20.21% |
| 2022-06-17 | 112.01 | 119.32 | 107.56 | 114.80 | 38734手 | 43560万 | 0.92 | 0.81% |
| 2022-06-10 | 116.22 | 124.94 | 111.01 | 113.88 | 57246手 | 67018万 | -2.34 | -2.01% |
| 2022-06-02 | 96.50 | 118.90 | 95.66 | 116.22 | 39866手 | 43529万 | 20.62 | 21.57% |
| 2022-05-27 | 104.18 | 104.98 | 94.01 | 95.60 | 31419手 | 30670万 | -8.38 | -8.06% |
| 2022-05-20 | 99.01 | 106.45 | 97.66 | 103.98 | 30096手 | 30625万 | 5.23 | 5.30% |
| 2022-05-13 | 89.85 | 104.00 | 86.39 | 98.75 | 62961手 | 60337万 | 9.28 | 10.37% |
| 2022-05-06 | 81.19 | 90.08 | 79.22 | 89.47 | 34637手 | 29824万 | 8.07 | 9.91% |
| 2022-04-29 | 81.49 | 88.00 | 72.12 | 81.40 | 96132手 | 77181万 | -1.30 | -1.57% |
| 2022-04-22 | 88.00 | 92.65 | 82.09 | 82.70 | 28965手 | 25437万 | -5.65 | -6.39% |
| 2022-04-15 | 96.44 | 96.54 | 85.86 | 88.35 | 35854手 | 32396万 | -9.01 | -9.25% |
| 2022-04-08 | 103.35 | 105.00 | 96.87 | 97.36 | 19768手 | 19818万 | -5.99 | -5.80% |
| 2022-04-01 | 106.20 | 109.83 | 102.00 | 103.35 | 31772手 | 33581万 | -5.37 | -4.94% |
| 2022-03-25 | 107.16 | 114.99 | 106.67 | 108.72 | 40520手 | 45281万 | 2.52 | 2.37% |
| 2022-03-18 | 111.00 | 112.96 | 99.58 | 106.20 | 56404手 | 60406万 | -6.48 | -5.75% |
| 2022-03-11 | 123.00 | 123.00 | 108.91 | 112.68 | 34064手 | 39361万 | -10.54 | -8.55% |
| 2022-03-04 | 134.01 | 137.25 | 123.11 | 123.22 | 36192手 | 46995万 | -11.11 | -8.27% |
| 2022-02-25 | 132.60 | 140.60 | 128.88 | 134.33 | 24924手 | 33795万 | 0.92 | 0.69% |
| 2022-02-18 | 127.14 | 137.39 | 125.82 | 133.41 | 18819手 | 24790万 | 4.81 | 3.74% |
| 2022-02-11 | 148.50 | 150.70 | 128.02 | 128.60 | 33211手 | 46182万 | -16.40 | -11.31% |
| 2022-01-28 | 139.80 | 151.11 | 139.00 | 145.00 | 32419手 | 47550万 | 5.55 | 3.98% |
| 2022-01-21 | 147.00 | 156.37 | 139.19 | 139.45 | 23395手 | 34678万 | -6.45 | -4.42% |
| 2022-01-14 | 159.31 | 163.47 | 145.13 | 145.90 | 31449手 | 47933万 | -14.98 | -9.31% |
| 2022-01-07 | 173.00 | 181.00 | 159.12 | 160.88 | 25445手 | 42617万 | -13.68 | -7.84% |
| 2021-12-31 | 177.00 | 187.00 | 169.31 | 174.56 | 30133手 | 53686万 | -2.15 | -1.22% |
| 2021-12-24 | 171.80 | 185.60 | 171.54 | 176.71 | 33603手 | 60274万 | 1.72 | 0.98% |
| 2021-12-17 | 177.99 | 184.03 | 170.70 | 174.99 | 37878手 | 67084万 | -3.00 | -1.69% |
| 2021-12-10 | 160.35 | 180.54 | 152.11 | 177.99 | 44481手 | 74213万 | 16.99 | 10.55% |
| 2021-12-03 | 168.80 | 172.88 | 155.20 | 161.00 | 35268手 | 58069万 | -12.40 | -7.15% |
| 2021-11-26 | 165.65 | 175.58 | 163.34 | 173.40 | 37687手 | 64115万 | 7.80 | 4.71% |
| 2021-11-19 | 166.00 | 169.47 | 154.32 | 165.60 | 32168手 | 51679万 | 2.51 | 1.54% |
| 2021-11-12 | 151.62 | 168.01 | 145.46 | 163.09 | 37040手 | 57101万 | 10.81 | 7.10% |
| 2021-11-05 | 134.80 | 157.03 | 132.44 | 152.28 | 52681手 | 77162万 | 18.28 | 13.64% |
| 2021-10-29 | 128.51 | 138.40 | 127.80 | 134.00 | 40757手 | 54520万 | 5.07 | 3.93% |
| 2021-10-22 | 139.44 | 146.00 | 128.33 | 128.93 | 41628手 | 57185万 | -10.22 | -7.34% |
| 2021-10-15 | 134.55 | 141.00 | 129.15 | 139.15 | 28777手 | 39100万 | 5.00 | 3.73% |
| 2021-10-08 | 137.50 | 139.57 | 132.56 | 134.15 | 6212手 | 8453万 | -0.90 | -0.67% |
| 2021-09-30 | 127.88 | 149.01 | 127.64 | 135.05 | 56108手 | 77521万 | 5.83 | 4.51% |
| 2021-09-24 | 152.51 | 157.10 | 122.87 | 129.22 | 40073手 | 54295万 | -25.08 | -16.25% |
| 2021-09-17 | 164.27 | 165.07 | 147.00 | 154.30 | 48067手 | 74542万 | -7.80 | -4.81% |
| 2021-09-10 | 177.28 | 187.00 | 159.58 | 162.10 | 56381手 | 96405万 | -15.90 | -8.93% |
| 2021-09-03 | 174.82 | 186.03 | 160.00 | 178.00 | 72954手 | 126750万 | 2.70 | 1.54% |
| 2021-08-27 | 149.16 | 191.60 | 149.00 | 175.30 | 95077手 | 166917万 | 30.50 | 21.06% |
| 2021-08-20 | 127.70 | 150.80 | 118.41 | 144.80 | 56150手 | 75428万 | 16.81 | 13.13% |
| 2021-08-13 | 139.60 | 142.60 | 127.73 | 127.99 | 51619手 | 70531万 | -11.00 | -7.91% |
| 2021-08-06 | 131.20 | 154.99 | 128.36 | 138.99 | 72335手 | 103744万 | 6.41 | 4.83% |
| 2021-07-30 | 139.16 | 143.00 | 116.00 | 132.58 | 55046手 | 72727万 | -5.52 | -4.00% |
| 2021-07-23 | 123.83 | 145.00 | 122.32 | 138.10 | 49453手 | 65403万 | 12.99 | 10.38% |
| 2021-07-16 | 130.00 | 132.55 | 121.34 | 125.11 | 49414手 | 62565万 | -2.43 | -1.91% |
| 2021-07-09 | 132.00 | 137.04 | 117.51 | 127.54 | 40386手 | 51495万 | -3.01 | -2.31% |
| 2021-07-02 | 137.00 | 143.39 | 128.90 | 130.55 | 41908手 | 57413万 | -7.35 | -5.33% |
| 2021-06-25 | 135.65 | 143.20 | 127.53 | 137.90 | 29602手 | 40518万 | 1.25 | 0.92% |
| 2021-06-18 | 122.99 | 138.50 | 121.58 | 136.65 | 24560手 | 32179万 | 12.15 | 9.76% |
| 2021-06-11 | 133.80 | 135.25 | 123.00 | 124.50 | 30228手 | 39398万 | -10.28 | -7.63% |
| 2021-06-04 | 146.20 | 155.00 | 132.64 | 134.78 | 39948手 | 57561万 | -11.02 | -7.56% |
| 2021-05-28 | 136.79 | 149.28 | 134.08 | 145.80 | 32555手 | 45947万 | 8.08 | 5.87% |
| 2021-05-21 | 127.25 | 140.22 | 126.51 | 137.72 | 32275手 | 43463万 | 10.02 | 7.85% |
| 2021-05-14 | 128.00 | 134.59 | 123.55 | 127.70 | 24024手 | 30966万 | -0.66 | -0.51% |
| 2021-05-07 | 132.30 | 140.58 | 128.09 | 128.36 | 15591手 | 20992万 | -4.94 | -3.71% |
| 2021-04-30 | 124.39 | 139.98 | 122.37 | 133.30 | 39742手 | 52399万 | 8.90 | 7.15% |
| 2021-04-23 | 101.99 | 124.96 | 101.99 | 124.40 | 41295手 | 47078万 | 24.42 | 24.43% |
| 2021-04-16 | 98.02 | 101.78 | 92.50 | 99.98 | 24280手 | 23393万 | 0.98 | 0.99% |
| 2021-04-09 | 103.29 | 103.34 | 96.30 | 99.00 | 20509手 | 20525万 | -4.27 | -4.13% |
| 2021-04-02 | 101.43 | 106.66 | 96.25 | 103.27 | 44022手 | 44364万 | 3.10 | 3.10% |
| 2021-03-26 | 106.65 | 112.93 | 93.20 | 100.17 | 43133手 | 44779万 | -4.55 | -4.34% |
| 2021-03-19 | 93.89 | 107.94 | 88.34 | 104.72 | 46474手 | 45318万 | 9.84 | 10.37% |
| 2021-03-12 | 104.36 | 104.77 | 86.00 | 94.88 | 57286手 | 52987万 | -8.16 | -7.92% |
| 2021-03-05 | 122.88 | 122.88 | 101.22 | 103.04 | 74962手 | 79934万 | -26.06 | -20.19% |
| 2021-02-26 | 130.69 | 146.13 | 100.65 | 129.10 | 86926手 | 104376万 | -5.13 | -3.82% |
| 2021-02-19 | 141.00 | 150.00 | 127.72 | 134.23 | 17385手 | 24339万 | -6.08 | -4.33% |
| 2021-02-10 | 132.62 | 148.50 | 126.34 | 140.31 | 19864手 | 27830万 | 6.82 | 5.11% |
| 2021-02-05 | 138.48 | 155.00 | 133.08 | 133.49 | 41317手 | 59090万 | -7.53 | -5.34% |
| 2021-01-29 | 167.23 | 169.04 | 131.34 | 141.02 | 53065手 | 78602万 | -25.60 | -15.36% |
| 2021-01-22 | 130.09 | 178.70 | 126.54 | 166.62 | 48231手 | 76132万 | 36.37 | 27.92% |
| 2021-01-15 | 126.00 | 140.59 | 118.00 | 130.25 | 47267手 | 61863万 | 2.85 | 2.24% |
| 2021-01-08 | 145.71 | 156.00 | 121.60 | 127.40 | 64248手 | 90905万 | -19.10 | -13.04% |
| 2020-12-31 | 149.00 | 149.01 | 131.64 | 146.50 | 47444手 | 66098万 | -3.50 | -2.33% |
| 2020-12-25 | 142.53 | 156.98 | 139.58 | 150.00 | 52776手 | 78291万 | 6.13 | 4.26% |
| 2020-12-18 | 122.15 | 145.00 | 118.00 | 143.87 | 45527手 | 60158万 | 23.37 | 19.39% |
| 2020-12-11 | 116.59 | 129.80 | 111.99 | 120.50 | 46564手 | 55981万 | 3.75 | 3.21% |
| 2020-12-04 | 102.01 | 119.99 | 100.27 | 116.75 | 23534手 | 26031万 | 13.81 | 13.42% |
| 2020-11-27 | 105.36 | 114.72 | 99.50 | 102.94 | 49890手 | 52966万 | -3.46 | -3.25% |
| 2020-11-20 | 103.33 | 109.94 | 98.32 | 106.40 | 56414手 | 58257万 | 2.68 | 2.58% |
| 2020-11-13 | 97.48 | 108.88 | 95.12 | 103.72 | 71386手 | 71839万 | 6.39 | 6.57% |
| 2020-11-06 | 81.55 | 99.80 | 80.57 | 97.33 | 71467手 | 65894万 | 16.34 | 20.18% |
| 2020-10-30 | 75.50 | 83.75 | 74.01 | 80.99 | 40452手 | 32264万 | 5.59 | 7.41% |
| 2020-10-23 | 81.28 | 83.00 | 75.09 | 75.40 | 33392手 | 26389万 | -7.78 | -9.35% |
| 2020-10-16 | 76.00 | 88.63 | 75.20 | 83.18 | 58350手 | 48283万 | 7.94 | 10.55% |
| 2020-10-09 | 76.10 | 76.10 | 73.13 | 75.24 | 9093手 | 6782万 | 0.89 | 1.20% |
2319.12 (1.00%)
19664.10 -1.06%
