| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 158.75 | 158.80 | 151.58 | 153.92 | 57922手 | 89068万 | -4.97 | -3.13% |
| 2023-12-01 | 155.49 | 165.02 | 151.19 | 158.89 | 245416手 | 391556万 | 1.04 | 0.66% |
| 2023-11-24 | 159.80 | 165.73 | 154.98 | 157.85 | 199685手 | 318866万 | -0.32 | -0.20% |
| 2023-11-17 | 161.00 | 164.50 | 156.33 | 158.17 | 196725手 | 311930万 | -2.26 | -1.41% |
| 2023-11-10 | 152.00 | 162.88 | 151.00 | 160.43 | 318972手 | 498264万 | 9.28 | 6.14% |
| 2023-11-03 | 153.00 | 158.16 | 150.60 | 151.15 | 346384手 | 533868万 | 0.51 | 0.34% |
| 2023-10-27 | 129.00 | 152.54 | 126.88 | 150.64 | 365132手 | 516218万 | 20.95 | 16.15% |
| 2023-10-20 | 141.60 | 145.20 | 129.01 | 129.69 | 197920手 | 271533万 | -11.84 | -8.37% |
| 2023-10-13 | 139.00 | 144.44 | 136.80 | 141.53 | 204571手 | 287729万 | 2.53 | 1.82% |
| 2023-09-28 | 135.49 | 139.94 | 135.18 | 139.00 | 141056手 | 194553万 | 3.02 | 2.22% |
| 2023-09-22 | 135.13 | 136.63 | 132.52 | 135.98 | 127739手 | 172531万 | 0.98 | 0.73% |
| 2023-09-15 | 136.10 | 137.95 | 133.60 | 135.00 | 152855手 | 207852万 | -0.96 | -0.71% |
| 2023-09-08 | 138.80 | 140.94 | 135.69 | 135.96 | 128306手 | 177351万 | -1.87 | -1.36% |
| 2023-09-01 | 144.00 | 145.25 | 136.41 | 137.83 | 182393手 | 253370万 | 0.83 | 0.61% |
| 2023-08-25 | 137.79 | 141.08 | 124.00 | 137.00 | 277550手 | 373612万 | -0.82 | -0.59% |
| 2023-08-18 | 135.90 | 141.53 | 135.36 | 137.82 | 170389手 | 235642万 | 0.74 | 0.54% |
| 2023-08-11 | 143.88 | 143.88 | 136.72 | 137.08 | 230272手 | 319548万 | -7.37 | -5.10% |
| 2023-08-04 | 154.01 | 155.38 | 142.82 | 144.45 | 282809手 | 414918万 | -10.04 | -6.50% |
| 2023-07-28 | 143.01 | 156.53 | 142.20 | 154.49 | 219280手 | 328864万 | 10.77 | 7.49% |
| 2023-07-21 | 144.35 | 145.98 | 140.60 | 143.72 | 101692手 | 145651万 | -1.08 | -0.75% |
| 2023-07-14 | 143.00 | 148.35 | 142.00 | 144.80 | 169622手 | 246484万 | 3.09 | 2.18% |
| 2023-07-07 | 140.00 | 146.25 | 140.00 | 141.71 | 203297手 | 291450万 | 5.41 | 3.97% |
| 2023-06-30 | 136.00 | 138.98 | 134.53 | 136.30 | 153799手 | 210004万 | -1.85 | -1.34% |
| 2023-06-21 | 143.10 | 144.10 | 138.06 | 138.15 | 109961手 | 154459万 | -5.17 | -3.61% |
| 2023-06-16 | 144.90 | 145.95 | 142.55 | 143.32 | 51774手 | 74467万 | -64.38 | -31.00% |
| 2022-06-23 | 212.80 | 227.60 | 202.77 | 207.70 | 477991手 | 1021415万 | -3.15 | -1.49% |
| 2022-06-17 | 173.20 | 210.85 | 169.60 | 210.85 | 509802手 | 964847万 | 35.35 | 20.14% |
| 2022-06-10 | 168.86 | 178.78 | 167.50 | 175.50 | 332217手 | 572692万 | 6.35 | 3.75% |
| 2022-06-02 | 151.70 | 173.90 | 151.03 | 169.15 | 400132手 | 661078万 | 17.46 | 11.51% |
| 2022-05-27 | 164.00 | 164.00 | 149.80 | 151.69 | 310635手 | 482793万 | -7.67 | -4.81% |
| 2022-05-20 | 157.95 | 159.68 | 145.90 | 159.36 | 289928手 | 444279万 | 3.06 | 1.96% |
| 2022-05-13 | 151.70 | 162.53 | 149.56 | 156.30 | 246842手 | 386452万 | 3.30 | 2.16% |
| 2022-05-06 | 155.95 | 160.99 | 151.15 | 153.00 | 106614手 | 166321万 | -4.02 | -2.56% |
| 2022-04-29 | 144.09 | 158.38 | 131.66 | 157.02 | 458832手 | 670356万 | 9.83 | 6.68% |
| 2022-04-22 | 156.98 | 156.98 | 146.37 | 147.19 | 264249手 | 400443万 | -10.56 | -6.69% |
| 2022-04-15 | 160.12 | 165.30 | 154.45 | 157.75 | 264832手 | 422763万 | -3.70 | -2.29% |
| 2022-04-08 | 168.15 | 171.48 | 160.60 | 161.45 | 194179手 | 321181万 | -6.70 | -3.98% |
| 2022-04-01 | 165.00 | 172.27 | 162.02 | 168.15 | 267555手 | 446725万 | 1.45 | 0.87% |
| 2022-03-25 | 172.60 | 178.86 | 166.64 | 166.70 | 425663手 | 736221万 | -5.90 | -3.42% |
| 2022-03-18 | 187.80 | 187.93 | 166.66 | 172.60 | 593508手 | 1049183万 | -18.30 | -9.59% |
| 2022-03-11 | 179.31 | 192.96 | 152.00 | 190.90 | 655534手 | 1151852万 | 11.18 | 6.22% |
| 2022-03-04 | 188.45 | 189.45 | 176.88 | 179.72 | 369475手 | 673192万 | -10.10 | -5.32% |
| 2022-02-25 | 172.04 | 192.88 | 171.00 | 189.82 | 616216手 | 1136185万 | 16.06 | 9.24% |
| 2022-02-18 | 164.14 | 176.80 | 161.00 | 173.76 | 424361手 | 723111万 | 9.06 | 5.50% |
| 2022-02-11 | 170.10 | 171.88 | 161.60 | 164.70 | 463945手 | 768308万 | -9.85 | -5.64% |
| 2022-01-28 | 172.11 | 184.84 | 159.26 | 174.55 | 1251644手 | 2111573万 | -9.81 | -5.32% |
| 2022-01-21 | 255.68 | 259.28 | 184.36 | 184.36 | 268048手 | 608781万 | -70.07 | -27.54% |
| 2022-01-14 | 260.21 | 270.50 | 253.01 | 254.43 | 159722手 | 420106万 | -6.61 | -2.53% |
| 2022-01-07 | 271.42 | 274.08 | 260.20 | 261.04 | 174875手 | 466321万 | -10.36 | -3.82% |
| 2021-12-31 | 284.27 | 285.29 | 269.05 | 271.40 | 220702手 | 608803万 | -11.88 | -4.19% |
| 2021-12-24 | 290.50 | 293.96 | 276.62 | 283.28 | 157244手 | 448922万 | -7.22 | -2.48% |
| 2021-12-17 | 298.65 | 310.00 | 290.00 | 290.50 | 253863手 | 766722万 | -8.10 | -2.71% |
| 2021-12-10 | 287.84 | 305.00 | 272.97 | 298.60 | 315907手 | 917399万 | 8.61 | 2.97% |
| 2021-12-03 | 293.00 | 297.58 | 279.10 | 289.99 | 201839手 | 576038万 | -2.04 | -0.70% |
| 2021-11-26 | 283.10 | 312.00 | 277.98 | 292.03 | 318116手 | 937020万 | 8.02 | 2.82% |
| 2021-11-19 | 262.00 | 294.99 | 258.49 | 284.01 | 333369手 | 940248万 | 22.01 | 8.40% |
| 2021-11-12 | 284.32 | 290.94 | 258.31 | 262.00 | 321938手 | 877153万 | -23.85 | -8.34% |
| 2021-11-05 | 277.00 | 290.10 | 250.55 | 285.85 | 370793手 | 992962万 | 13.09 | 4.80% |
| 2021-10-29 | 283.50 | 288.00 | 263.37 | 272.76 | 257131手 | 711067万 | -11.64 | -4.09% |
| 2021-10-22 | 283.00 | 288.80 | 275.00 | 284.40 | 267872手 | 751730万 | -3.77 | -1.31% |
| 2021-10-15 | 286.56 | 317.60 | 275.95 | 288.17 | 489814手 | 1455360万 | 0.02 | 0.01% |
| 2021-10-08 | 271.70 | 293.40 | 265.90 | 288.15 | 141431手 | 400421万 | 13.49 | 4.91% |
| 2021-09-30 | 255.00 | 276.00 | 253.00 | 274.66 | 364433手 | 973728万 | 22.71 | 9.01% |
| 2021-09-24 | 238.50 | 255.50 | 233.85 | 251.95 | 240867手 | 587638万 | 8.78 | 3.61% |
| 2021-09-17 | 247.95 | 251.95 | 230.68 | 243.17 | 395591手 | 957808万 | -2.55 | -1.04% |
| 2021-09-10 | 242.50 | 263.50 | 240.00 | 245.72 | 353180手 | 891789万 | 3.61 | 1.49% |
| 2021-09-03 | 257.78 | 265.49 | 234.66 | 242.11 | 473747手 | 1190265万 | -15.66 | -6.08% |
| 2021-08-27 | 274.68 | 282.80 | 257.00 | 257.77 | 377526手 | 1018165万 | -13.11 | -4.84% |
| 2021-08-20 | 302.22 | 319.80 | 268.60 | 270.88 | 430155手 | 1257407万 | -37.30 | -12.10% |
| 2021-08-13 | 277.00 | 309.89 | 275.00 | 308.18 | 470277手 | 1375111万 | 30.14 | 10.84% |
| 2021-08-06 | 300.50 | 322.92 | 264.00 | 278.04 | 722692手 | 2073867万 | -27.72 | -9.07% |
| 2021-07-30 | 362.98 | 362.98 | 288.18 | 305.76 | 528036手 | 1660396万 | -60.02 | -16.41% |
| 2021-07-23 | 391.87 | 413.99 | 362.49 | 365.78 | 374626手 | 1472673万 | -13.92 | -3.67% |
| 2021-07-16 | 382.15 | 398.00 | 372.00 | 379.70 | 247714手 | 957049万 | -1.82 | -0.48% |
| 2021-07-09 | 369.00 | 388.57 | 353.01 | 381.52 | 315230手 | 1156522万 | 10.52 | 2.84% |
| 2021-07-02 | 401.00 | 402.26 | 369.66 | 371.00 | 253285手 | 976239万 | -27.50 | -6.90% |
| 2021-06-25 | 391.99 | 405.30 | 373.80 | 398.50 | 359185手 | 1397676万 | 2.60 | 0.66% |
| 2021-06-18 | 406.80 | 412.17 | 391.52 | 395.90 | 173046手 | 693011万 | -11.08 | -2.72% |
| 2021-06-11 | 432.00 | 433.66 | 401.50 | 406.98 | 320079手 | 1318000万 | -24.48 | -5.67% |
| 2021-06-04 | 404.62 | 465.00 | 400.00 | 431.46 | 471602手 | 2037524万 | 31.46 | 7.87% |
| 2021-05-28 | 443.30 | 444.00 | 396.17 | 400.00 | 638639手 | 2689040万 | -55.50 | -12.18% |
| 2021-05-21 | 516.19 | 523.00 | 455.50 | 455.50 | 305158手 | 1486517万 | -61.40 | -11.88% |
| 2021-05-14 | 470.00 | 518.23 | 461.60 | 516.90 | 142542手 | 703619万 | 50.90 | 10.92% |
| 2021-05-07 | 492.01 | 494.50 | 465.12 | 466.00 | 61818手 | 296345万 | -31.60 | -6.35% |
| 2021-04-30 | 485.00 | 504.95 | 478.28 | 497.60 | 168103手 | 831666万 | 17.43 | 3.63% |
| 2021-04-23 | 435.00 | 482.59 | 433.05 | 480.17 | 150034手 | 704047万 | 44.79 | 10.29% |
| 2021-04-16 | 450.59 | 454.48 | 430.22 | 435.38 | 134368手 | 595362万 | -15.27 | -3.39% |
| 2021-04-09 | 462.01 | 466.00 | 443.28 | 450.65 | 93236手 | 420686万 | -5.47 | -1.20% |
| 2021-04-02 | 436.88 | 471.95 | 434.11 | 456.12 | 209708手 | 958251万 | 19.24 | 4.40% |
| 2021-03-26 | 388.00 | 441.59 | 378.01 | 436.88 | 228043手 | 929407万 | 47.27 | 12.13% |
| 2021-03-19 | 434.98 | 435.98 | 386.06 | 389.61 | 223756手 | 906577万 | -45.89 | -10.54% |
| 2021-03-12 | 430.00 | 438.60 | 390.99 | 435.50 | 238324手 | 1003566万 | 13.32 | 3.15% |
| 2021-03-05 | 428.00 | 441.00 | 410.00 | 422.18 | 193380手 | 826280万 | 1.26 | 0.30% |
| 2021-02-26 | 463.00 | 463.60 | 411.50 | 420.92 | 242956手 | 1053825万 | -42.08 | -9.09% |
| 2021-02-19 | 506.80 | 510.80 | 453.00 | 463.00 | 120984手 | 577523万 | -31.52 | -6.37% |
| 2021-02-10 | 489.19 | 511.32 | 488.00 | 494.52 | 181955手 | 910578万 | 7.90 | 1.62% |
| 2021-02-05 | 455.88 | 496.02 | 450.00 | 486.62 | 219552手 | 1054225万 | 32.00 | 7.04% |
| 2021-01-29 | 467.08 | 496.33 | 449.00 | 454.62 | 226271手 | 1077324万 | -12.38 | -2.65% |
| 2021-01-22 | 469.01 | 481.39 | 438.00 | 467.00 | 243904手 | 1124402万 | -6.98 | -1.47% |
| 2021-01-15 | 513.93 | 515.00 | 464.01 | 473.98 | 264259手 | 1285223万 | -37.17 | -7.27% |
| 2021-01-08 | 454.00 | 520.66 | 450.00 | 511.15 | 343376手 | 1694978万 | 62.24 | 13.87% |
| 2020-12-31 | 442.00 | 455.38 | 426.60 | 448.91 | 156036手 | 684739万 | 14.91 | 3.44% |
| 2020-12-25 | 446.00 | 457.98 | 417.01 | 434.00 | 242677手 | 1058027万 | -14.42 | -3.22% |
| 2020-12-18 | 374.24 | 450.70 | 371.39 | 448.42 | 343540手 | 1437100万 | 74.17 | 19.82% |
| 2020-12-11 | 388.00 | 398.95 | 372.25 | 374.25 | 176177手 | 674725万 | -16.15 | -4.14% |
| 2020-12-04 | 348.01 | 391.70 | 345.10 | 390.40 | 166917手 | 625699万 | 40.88 | 11.70% |
2319.12 (1.00%)
19664.10 -1.06%
