| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 130.13 | 133.20 | 123.30 | 128.64 | 47932手 | 61612万 | -0.55 | -0.43% |
| 2023-11-24 | 136.80 | 138.90 | 128.02 | 129.19 | 53130手 | 71230万 | -6.83 | -5.02% |
| 2023-11-17 | 129.96 | 148.18 | 128.90 | 136.02 | 74524手 | 102953万 | 7.22 | 5.61% |
| 2023-11-10 | 120.52 | 131.99 | 120.52 | 128.80 | 40420手 | 51171万 | 8.44 | 7.01% |
| 2023-11-03 | 117.90 | 122.22 | 116.00 | 120.36 | 33853手 | 40354万 | 2.08 | 1.76% |
| 2023-10-27 | 122.98 | 123.45 | 116.98 | 118.28 | 35007手 | 41897万 | -3.94 | -3.22% |
| 2023-10-20 | 134.95 | 135.60 | 121.62 | 122.22 | 32096手 | 41171万 | -12.45 | -9.24% |
| 2023-10-13 | 142.01 | 144.44 | 134.00 | 134.67 | 27933手 | 38960万 | -9.10 | -6.33% |
| 2023-09-28 | 145.70 | 146.70 | 137.10 | 143.77 | 22936手 | 32468万 | -2.00 | -1.37% |
| 2023-09-22 | 153.03 | 154.79 | 142.31 | 145.77 | 19397手 | 28555万 | -7.23 | -4.72% |
| 2023-09-15 | 157.46 | 163.58 | 151.20 | 153.00 | 20715手 | 32818万 | -4.78 | -3.03% |
| 2023-09-08 | 160.00 | 163.99 | 153.36 | 157.78 | 21831手 | 34534万 | -1.95 | -1.22% |
| 2023-09-01 | 158.76 | 164.81 | 141.00 | 159.73 | 34905手 | 54044万 | 12.74 | 8.67% |
| 2023-08-25 | 152.40 | 165.00 | 146.08 | 146.99 | 33851手 | 52660万 | -6.15 | -4.02% |
| 2023-08-18 | 163.20 | 175.44 | 153.03 | 153.14 | 34659手 | 56664万 | -11.40 | -6.93% |
| 2023-08-11 | 170.42 | 173.79 | 164.54 | 164.54 | 22909手 | 38780万 | -7.56 | -4.39% |
| 2023-08-04 | 164.01 | 173.39 | 163.20 | 172.10 | 25018手 | 42189万 | 7.09 | 4.30% |
| 2023-07-28 | 165.00 | 167.36 | 152.39 | 165.01 | 36564手 | 58279万 | 0.02 | 0.01% |
| 2023-07-21 | 183.00 | 189.93 | 164.58 | 164.99 | 28935手 | 50805万 | -11.81 | -6.68% |
| 2023-07-14 | 175.01 | 179.70 | 164.38 | 176.80 | 41422手 | 71769万 | -0.02 | -0.01% |
| 2023-07-07 | 173.23 | 185.79 | 167.00 | 176.82 | 44260手 | 77996万 | 2.11 | 1.21% |
| 2023-06-30 | 194.67 | 195.80 | 171.12 | 174.71 | 41840手 | 75257万 | -21.69 | -11.04% |
| 2023-06-21 | 187.45 | 210.80 | 187.03 | 196.40 | 39151手 | 77884万 | 8.53 | 4.54% |
| 2023-06-16 | 182.99 | 188.80 | 181.01 | 187.87 | 8374手 | 15548万 | 44.83 | 31.34% |
| 2022-06-23 | 137.00 | 146.60 | 133.60 | 143.04 | 66570手 | 93133万 | 6.79 | 4.98% |
| 2022-06-17 | 130.01 | 137.75 | 122.00 | 136.25 | 45625手 | 59500万 | 4.65 | 3.53% |
| 2022-06-10 | 134.31 | 142.48 | 124.68 | 131.60 | 78735手 | 105143万 | -0.39 | -0.29% |
| 2022-06-02 | 117.03 | 131.99 | 114.20 | 131.99 | 44639手 | 54597万 | 15.04 | 12.86% |
| 2022-05-27 | 126.97 | 129.00 | 115.34 | 116.95 | 31105手 | 37254万 | -9.25 | -7.33% |
| 2022-05-20 | 123.94 | 127.90 | 119.00 | 126.20 | 24618手 | 30590万 | 2.26 | 1.82% |
| 2022-05-13 | 118.40 | 126.85 | 114.50 | 123.94 | 28483手 | 34701万 | 5.36 | 4.52% |
| 2022-05-06 | 122.86 | 128.50 | 117.10 | 118.58 | 13529手 | 16448万 | -4.92 | -3.98% |
| 2022-04-29 | 121.99 | 128.85 | 109.38 | 123.50 | 40239手 | 47256万 | -6.24 | -4.81% |
| 2022-04-22 | 141.90 | 143.86 | 129.01 | 129.74 | 30656手 | 42400万 | -9.62 | -6.90% |
| 2022-04-15 | 151.46 | 151.47 | 134.18 | 139.36 | 22632手 | 32146万 | -10.81 | -7.20% |
| 2022-04-08 | 159.16 | 162.99 | 147.99 | 150.17 | 14178手 | 22003万 | -8.14 | -5.14% |
| 2022-04-01 | 165.00 | 170.00 | 157.50 | 158.31 | 19487手 | 31775万 | -10.10 | -6.00% |
| 2022-03-25 | 171.54 | 177.47 | 168.02 | 168.41 | 21474手 | 36959万 | -2.92 | -1.70% |
| 2022-03-18 | 168.04 | 174.47 | 153.01 | 171.33 | 35193手 | 57865万 | -0.87 | -0.51% |
| 2022-03-11 | 186.00 | 189.11 | 160.65 | 172.20 | 46002手 | 79899万 | -16.91 | -8.94% |
| 2022-03-04 | 192.12 | 197.53 | 186.48 | 189.11 | 25424手 | 48793万 | -0.74 | -0.39% |
| 2022-02-25 | 179.66 | 198.20 | 175.85 | 189.85 | 54674手 | 102405万 | 10.62 | 5.92% |
| 2022-02-18 | 187.73 | 189.73 | 175.10 | 179.23 | 43916手 | 79069万 | -9.77 | -5.17% |
| 2022-02-11 | 205.40 | 214.77 | 188.19 | 189.00 | 40964手 | 82672万 | -12.37 | -6.14% |
| 2022-01-28 | 230.00 | 239.48 | 201.11 | 201.37 | 40527手 | 89492万 | -27.62 | -12.06% |
| 2022-01-21 | 211.66 | 248.92 | 211.01 | 228.99 | 86068手 | 199915万 | 24.62 | 12.05% |
| 2022-01-14 | 222.00 | 223.50 | 203.30 | 204.37 | 45806手 | 97431万 | -18.13 | -8.15% |
| 2022-01-07 | 250.00 | 252.41 | 222.00 | 222.50 | 31500手 | 74223万 | -28.24 | -11.26% |
| 2021-12-31 | 260.10 | 262.99 | 245.10 | 250.74 | 24379手 | 61771万 | -9.26 | -3.56% |
| 2021-12-24 | 250.00 | 278.44 | 250.00 | 260.00 | 35156手 | 92435万 | 8.00 | 3.17% |
| 2021-12-17 | 274.70 | 275.99 | 252.00 | 252.00 | 23184手 | 61574万 | -19.17 | -7.07% |
| 2021-12-10 | 275.44 | 283.55 | 262.50 | 271.17 | 32441手 | 88413万 | -3.83 | -1.39% |
| 2021-12-03 | 279.67 | 291.99 | 271.00 | 275.00 | 33210手 | 92884万 | -8.00 | -2.83% |
| 2021-11-26 | 292.89 | 301.66 | 279.00 | 283.00 | 32056手 | 92948万 | -12.19 | -4.13% |
| 2021-11-19 | 297.00 | 307.00 | 285.08 | 295.19 | 24400手 | 71985万 | -2.65 | -0.89% |
| 2021-11-12 | 302.00 | 319.77 | 295.72 | 297.84 | 34489手 | 106291万 | -4.37 | -1.45% |
| 2021-11-05 | 297.00 | 308.66 | 278.03 | 302.21 | 27667手 | 81363万 | 9.12 | 3.11% |
| 2021-10-29 | 305.02 | 320.98 | 284.20 | 293.09 | 34917手 | 106089万 | -21.93 | -6.96% |
| 2021-10-22 | 333.80 | 363.00 | 300.55 | 315.02 | 44125手 | 143688万 | -16.41 | -4.95% |
| 2021-10-15 | 335.50 | 342.98 | 318.82 | 331.43 | 16133手 | 53350万 | -8.25 | -2.43% |
| 2021-10-08 | 359.33 | 370.64 | 338.00 | 339.68 | 5601手 | 19419万 | -13.32 | -3.77% |
| 2021-09-30 | 347.61 | 362.00 | 329.00 | 353.00 | 21095手 | 73108万 | 6.00 | 1.73% |
| 2021-09-24 | 316.50 | 348.56 | 304.18 | 347.00 | 17340手 | 56272万 | 30.55 | 9.65% |
| 2021-09-17 | 343.27 | 356.52 | 315.00 | 316.45 | 48717手 | 164366万 | -20.99 | -6.22% |
| 2021-09-10 | 310.13 | 343.50 | 301.41 | 337.44 | 31360手 | 101080万 | 18.63 | 5.84% |
| 2021-09-03 | 335.01 | 358.18 | 303.16 | 318.81 | 47985手 | 160765万 | -12.76 | -3.85% |
| 2021-08-27 | 306.17 | 345.99 | 300.00 | 331.57 | 35706手 | 117775万 | 25.40 | 8.30% |
| 2021-08-20 | 308.45 | 317.00 | 293.40 | 306.17 | 23908手 | 73058万 | -2.28 | -0.74% |
| 2021-08-13 | 302.71 | 335.28 | 298.25 | 308.45 | 34668手 | 109867万 | 8.45 | 2.82% |
| 2021-08-06 | 339.00 | 346.00 | 291.01 | 300.00 | 53674手 | 170969万 | -34.21 | -10.24% |
| 2021-07-30 | 334.00 | 375.10 | 324.00 | 334.21 | 60474手 | 209298万 | 0.21 | 0.06% |
| 2021-07-23 | 331.55 | 347.90 | 306.63 | 334.00 | 59921手 | 195793万 | 8.40 | 2.58% |
| 2021-07-16 | 250.00 | 350.00 | 246.00 | 325.60 | 126047手 | 379320万 | 83.57 | 34.53% |
| 2021-07-09 | 248.97 | 259.59 | 233.30 | 242.03 | 48673手 | 119649万 | -5.97 | -2.41% |
| 2021-07-02 | 256.58 | 264.80 | 243.36 | 248.00 | 35533手 | 89906万 | -8.08 | -3.15% |
| 2021-06-25 | 279.44 | 300.00 | 253.00 | 256.08 | 37994手 | 106455万 | -24.09 | -8.60% |
| 2021-06-18 | 280.31 | 293.88 | 274.55 | 280.17 | 27424手 | 78466万 | 0.17 | 0.06% |
| 2021-06-11 | 243.76 | 281.08 | 238.13 | 280.00 | 36310手 | 93503万 | 37.96 | 15.68% |
| 2021-06-04 | 261.87 | 265.04 | 241.00 | 242.04 | 17723手 | 45141万 | -17.06 | -6.58% |
| 2021-05-28 | 253.53 | 274.15 | 253.53 | 259.10 | 17395手 | 46075万 | 3.58 | 1.40% |
| 2021-05-21 | 266.66 | 279.94 | 253.20 | 255.52 | 13329手 | 35961万 | -9.98 | -3.76% |
| 2021-05-14 | 267.00 | 270.89 | 255.08 | 265.50 | 13092手 | 34459万 | -4.24 | -1.57% |
| 2021-05-07 | 271.00 | 283.00 | 268.03 | 269.74 | 5462手 | 15035万 | -4.26 | -1.55% |
| 2021-04-30 | 294.00 | 297.99 | 271.00 | 274.00 | 34883手 | 98743万 | -22.93 | -7.72% |
| 2021-04-23 | 281.96 | 297.76 | 280.23 | 296.93 | 21918手 | 63972万 | 14.97 | 5.31% |
| 2021-04-16 | 267.87 | 286.46 | 263.00 | 281.96 | 30999手 | 85635万 | 18.96 | 7.21% |
| 2021-04-09 | 265.28 | 273.00 | 251.53 | 263.00 | 18256手 | 48131万 | -2.27 | -0.86% |
| 2021-04-02 | 260.00 | 271.99 | 256.01 | 265.27 | 25432手 | 67433万 | 5.27 | 2.03% |
| 2021-03-26 | 245.60 | 265.53 | 242.31 | 260.00 | 23658手 | 60456万 | 14.40 | 5.86% |
| 2021-03-19 | 240.00 | 251.86 | 224.99 | 245.60 | 22987手 | 54607万 | 9.09 | 3.84% |
| 2021-03-12 | 255.89 | 263.69 | 234.50 | 236.51 | 22570手 | 55357万 | -17.98 | -7.07% |
| 2021-03-05 | 255.02 | 277.90 | 250.50 | 254.49 | 50057手 | 132218万 | 15.19 | 6.35% |
| 2021-02-26 | 248.24 | 251.99 | 233.50 | 239.30 | 23949手 | 58080万 | -8.21 | -3.32% |
| 2021-02-19 | 260.37 | 265.00 | 247.32 | 247.51 | 9389手 | 23749万 | -10.93 | -4.23% |
| 2021-02-10 | 230.51 | 265.00 | 228.51 | 258.44 | 16366手 | 40864万 | 27.94 | 12.12% |
| 2021-02-05 | 265.77 | 270.66 | 219.90 | 230.50 | 40149手 | 97201万 | -37.27 | -13.92% |
| 2021-01-29 | 277.20 | 287.00 | 255.76 | 267.77 | 32323手 | 88518万 | -12.23 | -4.37% |
| 2021-01-22 | 266.50 | 289.00 | 262.31 | 280.00 | 37684手 | 104238万 | 13.80 | 5.18% |
| 2021-01-15 | 283.50 | 286.48 | 252.00 | 266.20 | 35262手 | 94959万 | -13.89 | -4.96% |
| 2021-01-08 | 261.00 | 295.00 | 261.00 | 280.09 | 42432手 | 120244万 | 19.99 | 7.69% |
| 2020-12-31 | 237.80 | 262.99 | 231.01 | 260.10 | 46915手 | 118003万 | 19.38 | 8.05% |
| 2020-12-25 | 240.50 | 245.89 | 230.37 | 240.72 | 20974手 | 50388万 | -1.29 | -0.53% |
| 2020-12-18 | 223.55 | 243.44 | 215.33 | 242.01 | 31363手 | 72654万 | 20.88 | 9.44% |
| 2020-12-11 | 248.23 | 250.00 | 220.32 | 221.13 | 37983手 | 89774万 | -27.11 | -10.92% |
| 2020-12-04 | 250.00 | 252.80 | 239.12 | 248.24 | 14288手 | 35222万 | 1.74 | 0.71% |
2319.12 (1.00%)
19664.10 -1.06%
