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 |
2023-09-25 |
280.35 |
285.54 |
277.76 |
278.78 |
10526手 |
29574万 |
-2.53 |
-0.90% |
2023-09-22 |
287.81 |
291.86 |
274.08 |
281.31 |
47192手 |
133455万 |
-8.17 |
-2.82% |
2023-09-15 |
306.10 |
313.98 |
282.50 |
289.48 |
60654手 |
180901万 |
-15.09 |
-4.96% |
2023-09-08 |
298.45 |
309.75 |
297.27 |
304.57 |
67134手 |
203483万 |
6.07 |
2.03% |
2023-09-01 |
267.00 |
308.23 |
238.00 |
298.50 |
112486手 |
313766万 |
45.66 |
18.06% |
2023-08-25 |
261.97 |
265.99 |
249.49 |
252.84 |
37276手 |
95833万 |
-12.42 |
-4.68% |
2023-08-18 |
262.00 |
271.40 |
252.01 |
265.26 |
44780手 |
116541万 |
3.21 |
1.23% |
2023-08-11 |
265.07 |
271.99 |
259.12 |
262.05 |
43950手 |
116793万 |
-6.41 |
-2.39% |
2023-08-04 |
277.96 |
289.17 |
264.51 |
268.46 |
46513手 |
127441万 |
-10.87 |
-3.89% |
2023-07-28 |
251.29 |
283.00 |
245.50 |
279.33 |
56892手 |
147592万 |
29.38 |
11.75% |
2023-07-21 |
350.10 |
368.20 |
248.69 |
249.95 |
41961手 |
126271万 |
-101.81 |
-28.94% |
2023-07-14 |
342.15 |
368.50 |
323.50 |
351.76 |
63857手 |
221237万 |
9.59 |
2.80% |
2023-07-07 |
320.47 |
364.09 |
318.74 |
342.17 |
65463手 |
224497万 |
21.49 |
6.70% |
2023-06-30 |
303.00 |
335.89 |
298.40 |
320.68 |
76811手 |
246741万 |
30.97 |
10.69% |
2023-06-21 |
308.61 |
312.31 |
288.00 |
289.71 |
29013手 |
87203万 |
-18.43 |
-5.98% |
2023-06-16 |
312.87 |
314.47 |
307.17 |
308.14 |
9034手 |
28030万 |
-326.86 |
-51.47% |
2022-06-23 |
668.60 |
698.00 |
613.01 |
635.00 |
22722手 |
147937万 |
-38.13 |
-5.67% |
2022-06-17 |
685.02 |
695.00 |
646.00 |
673.13 |
22772手 |
151940万 |
-16.21 |
-2.35% |
2022-06-10 |
645.77 |
725.88 |
645.77 |
689.34 |
30836手 |
214017万 |
47.34 |
7.37% |
2022-06-02 |
565.20 |
645.00 |
560.00 |
642.00 |
20993手 |
128881万 |
76.01 |
13.43% |
2022-05-27 |
615.35 |
634.81 |
560.18 |
565.99 |
23662手 |
143080万 |
-52.98 |
-8.56% |
2022-05-20 |
596.89 |
623.98 |
562.50 |
618.97 |
16632手 |
98254万 |
24.95 |
4.20% |
2022-05-13 |
555.02 |
605.99 |
518.00 |
594.02 |
19452手 |
110585万 |
27.00 |
4.76% |
2022-05-06 |
575.00 |
585.00 |
550.00 |
567.02 |
5895手 |
33656万 |
-4.98 |
-0.87% |
2022-04-29 |
573.04 |
591.18 |
549.00 |
572.00 |
24545手 |
139673万 |
-2.48 |
-0.43% |
2022-04-22 |
515.81 |
587.94 |
492.66 |
574.48 |
24750手 |
135437万 |
57.87 |
11.20% |
2022-04-15 |
563.63 |
563.63 |
506.01 |
516.61 |
14748手 |
77264万 |
-41.73 |
-7.47% |
2022-04-08 |
566.00 |
566.00 |
525.00 |
558.34 |
12413手 |
67987万 |
-8.21 |
-1.45% |
2022-04-01 |
560.07 |
584.58 |
538.42 |
566.55 |
19032手 |
106350万 |
-4.95 |
-0.87% |
2022-03-25 |
521.33 |
579.97 |
508.00 |
571.50 |
29775手 |
161672万 |
54.50 |
10.54% |
2022-03-18 |
508.02 |
529.97 |
466.16 |
517.00 |
28796手 |
145186万 |
0.41 |
0.08% |
2022-03-11 |
599.98 |
599.99 |
496.10 |
516.59 |
33564手 |
180213万 |
-80.00 |
-13.41% |
2022-03-04 |
637.00 |
639.48 |
579.00 |
596.59 |
37567手 |
227563万 |
-52.41 |
-8.08% |
2022-02-25 |
760.00 |
763.70 |
583.00 |
649.00 |
46686手 |
313005万 |
-122.08 |
-15.83% |
2022-02-18 |
803.50 |
841.93 |
750.01 |
771.08 |
17179手 |
136398万 |
-38.92 |
-4.80% |
2022-02-11 |
902.00 |
907.19 |
763.00 |
810.00 |
21881手 |
177419万 |
-76.50 |
-8.63% |
2022-01-28 |
901.00 |
919.99 |
843.61 |
886.50 |
14128手 |
124145万 |
-23.32 |
-2.56% |
2022-01-21 |
840.00 |
936.88 |
837.01 |
909.82 |
19625手 |
178603万 |
73.16 |
8.74% |
2022-01-14 |
848.00 |
918.50 |
820.03 |
836.66 |
25550手 |
223000万 |
-11.67 |
-1.38% |
2022-01-07 |
813.88 |
869.79 |
754.00 |
848.33 |
27774手 |
225862万 |
35.33 |
4.35% |
2021-12-31 |
798.00 |
825.00 |
750.13 |
813.00 |
22283手 |
175177万 |
29.88 |
3.82% |
2021-12-24 |
803.64 |
818.00 |
753.92 |
783.12 |
16080手 |
126773万 |
-30.80 |
-3.78% |
2021-12-17 |
808.01 |
844.55 |
785.00 |
813.92 |
23909手 |
193698万 |
-3.06 |
-0.38% |
2021-12-10 |
733.64 |
834.97 |
727.08 |
816.98 |
35103手 |
277278万 |
81.98 |
11.15% |
2021-12-03 |
839.00 |
853.13 |
718.78 |
735.00 |
39725手 |
310315万 |
-113.01 |
-13.33% |
2021-11-26 |
877.42 |
917.00 |
844.28 |
848.01 |
22236手 |
193870万 |
-33.99 |
-3.85% |
2021-11-19 |
852.00 |
910.99 |
829.56 |
882.00 |
23594手 |
206065万 |
14.50 |
1.67% |
2021-11-12 |
912.03 |
954.96 |
860.00 |
867.50 |
21970手 |
198049万 |
-70.50 |
-7.52% |
2021-11-05 |
900.00 |
1030.00 |
879.12 |
938.00 |
24676手 |
239949万 |
38.00 |
4.22% |
2021-10-29 |
886.49 |
913.73 |
820.00 |
900.00 |
20959手 |
183698万 |
-4.97 |
-0.55% |
2021-10-22 |
775.01 |
917.68 |
732.00 |
904.97 |
35822手 |
297537万 |
131.14 |
16.95% |
2021-10-15 |
724.00 |
808.85 |
675.89 |
773.83 |
30797手 |
226969万 |
42.97 |
5.88% |
2021-10-08 |
709.80 |
755.88 |
709.16 |
730.86 |
6575手 |
48404万 |
23.93 |
3.38% |
2021-09-30 |
759.00 |
767.16 |
694.00 |
706.93 |
21604手 |
157052万 |
-48.07 |
-6.37% |
2021-09-24 |
725.00 |
764.99 |
702.22 |
755.00 |
22131手 |
161729万 |
18.00 |
2.44% |
2021-09-17 |
825.00 |
825.00 |
725.40 |
737.00 |
35700手 |
275507万 |
-84.68 |
-10.31% |
2021-09-10 |
882.00 |
922.96 |
803.02 |
821.68 |
32640手 |
279311万 |
-73.32 |
-8.19% |
2021-09-03 |
1201.43 |
1207.00 |
850.01 |
895.00 |
57620手 |
549689万 |
-297.41 |
-24.94% |
2021-08-27 |
1262.38 |
1383.33 |
1173.95 |
1192.41 |
27919手 |
349675万 |
-57.59 |
-4.61% |
2021-08-20 |
1172.92 |
1308.00 |
1140.00 |
1250.00 |
21173手 |
266895万 |
88.45 |
7.62% |
2021-08-13 |
1150.66 |
1253.00 |
1106.08 |
1161.55 |
18142手 |
217385万 |
15.65 |
1.37% |
2021-08-06 |
1046.72 |
1211.88 |
997.37 |
1145.90 |
25581手 |
291912万 |
90.90 |
8.62% |
2021-07-30 |
1125.00 |
1125.00 |
980.00 |
1055.00 |
22394手 |
233775万 |
-62.00 |
-5.55% |
2021-07-23 |
1030.00 |
1175.00 |
1012.42 |
1117.00 |
29952手 |
328645万 |
87.00 |
8.45% |
2021-07-16 |
1108.00 |
1110.00 |
1001.00 |
1030.00 |
35498手 |
377786万 |
-73.00 |
-6.62% |
2021-07-09 |
1210.99 |
1210.99 |
1090.00 |
1103.00 |
38335手 |
435922万 |
-97.92 |
-8.15% |
2021-07-02 |
1276.32 |
1277.48 |
1175.00 |
1200.92 |
33379手 |
409023万 |
-78.08 |
-6.11% |
2021-06-25 |
1418.00 |
1494.99 |
1185.20 |
1279.00 |
46219手 |
606380万 |
-143.94 |
-10.12% |
2021-06-18 |
1453.89 |
1480.00 |
1358.03 |
1422.94 |
17943手 |
256632万 |
0.05 |
0.00% |
2021-06-11 |
1208.34 |
1474.89 |
1171.51 |
1422.89 |
28125手 |
364699万 |
220.89 |
18.38% |
2021-06-04 |
1328.00 |
1359.97 |
1181.05 |
1202.00 |
25494手 |
322721万 |
-99.00 |
-7.61% |
2021-05-28 |
1244.93 |
1398.00 |
1195.00 |
1301.00 |
24294手 |
314640万 |
44.48 |
3.54% |
2021-05-21 |
1252.00 |
1398.00 |
1249.90 |
1256.52 |
16489手 |
215969万 |
-5.47 |
-0.43% |
2021-05-14 |
1243.76 |
1273.98 |
1168.23 |
1261.99 |
17442手 |
214200万 |
13.99 |
1.12% |
2021-05-07 |
1437.77 |
1437.77 |
1248.00 |
1248.00 |
7975手 |
104784万 |
-162.00 |
-11.49% |
2021-04-30 |
1173.73 |
1438.30 |
1146.02 |
1410.00 |
25889手 |
339783万 |
272.18 |
23.92% |
2021-04-23 |
1019.21 |
1148.00 |
1019.21 |
1137.82 |
11984手 |
130558万 |
94.32 |
9.04% |
2021-04-16 |
1035.00 |
1136.68 |
990.20 |
1043.50 |
17311手 |
183577万 |
-13.50 |
-1.28% |
2021-04-09 |
1147.91 |
1186.00 |
1046.23 |
1057.00 |
13353手 |
150880万 |
-94.38 |
-8.20% |
2021-04-02 |
1099.00 |
1207.81 |
1051.87 |
1151.38 |
20013手 |
229355万 |
69.65 |
6.44% |
2021-03-26 |
972.00 |
1107.99 |
972.00 |
1081.73 |
18850手 |
192233万 |
88.36 |
8.89% |
2021-03-19 |
1015.00 |
1015.00 |
920.25 |
993.37 |
11212手 |
110531万 |
-21.63 |
-2.13% |
2021-03-12 |
1031.00 |
1056.51 |
941.16 |
1015.00 |
15882手 |
157944万 |
-26.50 |
-2.54% |
2021-03-05 |
985.23 |
1089.58 |
972.00 |
1041.50 |
20624手 |
212642万 |
53.50 |
5.42% |
2021-02-26 |
1099.97 |
1099.97 |
840.00 |
988.00 |
41306手 |
403175万 |
-121.99 |
-10.99% |
2021-02-19 |
1150.97 |
1164.90 |
1012.00 |
1109.99 |
10927手 |
120246万 |
-40.01 |
-3.48% |
2021-02-10 |
1100.67 |
1153.74 |
1068.00 |
1150.00 |
14386手 |
160739万 |
39.00 |
3.51% |
2021-02-05 |
1205.00 |
1230.01 |
1082.82 |
1111.00 |
17793手 |
207594万 |
-97.00 |
-8.03% |
2021-01-29 |
1234.00 |
1262.62 |
1122.00 |
1208.00 |
21952手 |
264987万 |
-32.00 |
-2.58% |
2021-01-22 |
1138.00 |
1248.00 |
1085.00 |
1240.00 |
18068手 |
207272万 |
103.00 |
9.06% |
2021-01-15 |
962.01 |
1188.80 |
962.01 |
1137.00 |
27599手 |
298379万 |
175.00 |
18.19% |
2021-01-08 |
1036.00 |
1046.00 |
933.30 |
962.00 |
28704手 |
278001万 |
-74.00 |
-7.14% |
2020-12-31 |
1011.58 |
1053.00 |
968.01 |
1036.00 |
16324手 |
163587万 |
3.35 |
0.32% |
2020-12-25 |
1020.00 |
1049.87 |
970.35 |
1032.65 |
15722手 |
158566万 |
14.65 |
1.44% |
2020-12-18 |
939.25 |
1073.99 |
926.20 |
1018.00 |
17590手 |
177219万 |
88.67 |
9.54% |
2020-12-11 |
888.00 |
988.00 |
880.00 |
929.33 |
21801手 |
203557万 |
41.33 |
4.65% |
2020-12-04 |
788.18 |
898.00 |
772.97 |
888.00 |
10022手 |
83936万 |
106.14 |
13.57% |
2020-11-27 |
838.00 |
838.00 |
750.21 |
781.86 |
15406手 |
122260万 |
-53.14 |
-6.36% |
2020-11-20 |
860.20 |
878.00 |
751.00 |
835.00 |
20316手 |
164977万 |
-32.89 |
-3.79% |
2020-11-13 |
890.00 |
933.00 |
806.00 |
867.89 |
22343手 |
193141万 |
-24.11 |
-2.70% |
2020-11-06 |
801.01 |
892.00 |
800.13 |
892.00 |
25147手 |
211606万 |
80.02 |
9.86% |
2020-10-30 |
603.12 |
811.98 |
590.00 |
811.98 |
32706手 |
225824万 |
211.74 |
35.28% |
2020-10-23 |
678.65 |
704.99 |
556.01 |
600.24 |
24461手 |
159232万 |
-65.77 |
-9.88% |
2020-10-16 |
610.00 |
695.76 |
596.32 |
666.01 |
18990手 |
123696万 |
53.51 |
8.74% |
2020-10-09 |
613.00 |
614.44 |
594.40 |
612.50 |
2204手 |
13393万 |
13.10 |
2.19% |
2020-09-30 |
584.98 |
616.99 |
555.02 |
599.40 |
9686手 |
57038万 |
20.62 |
3.56% |