| 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 | 88.70 | 89.55 | 85.10 | 86.99 | 335083手 | 293368万 | -2.08 | -2.33% |
| 2023-09-15 | 94.00 | 94.76 | 87.80 | 89.07 | 496448手 | 452412万 | -5.16 | -5.48% |
| 2023-09-08 | 91.80 | 95.58 | 90.10 | 94.23 | 702160手 | 651278万 | 2.38 | 2.59% |
| 2023-09-01 | 96.58 | 96.58 | 91.36 | 91.85 | 803271手 | 754373万 | 0.74 | 0.81% |
| 2023-08-25 | 87.20 | 92.69 | 82.51 | 91.11 | 832086手 | 741495万 | 3.68 | 4.21% |
| 2023-08-18 | 88.80 | 89.41 | 84.02 | 87.43 | 453846手 | 395390万 | -2.07 | -2.31% |
| 2023-08-11 | 93.60 | 94.68 | 89.49 | 89.50 | 316766手 | 292395万 | -4.42 | -4.71% |
| 2023-08-04 | 89.26 | 96.38 | 88.88 | 93.92 | 680990手 | 640884万 | 4.67 | 5.23% |
| 2023-07-28 | 88.94 | 90.56 | 87.50 | 89.25 | 350065手 | 311936万 | 0.23 | 0.26% |
| 2023-07-21 | 93.11 | 93.69 | 88.88 | 89.02 | 388944手 | 355556万 | -4.48 | -4.79% |
| 2023-07-14 | 92.99 | 96.66 | 92.60 | 93.50 | 604451手 | 572763万 | 0.42 | 0.45% |
| 2023-07-07 | 93.25 | 98.23 | 92.22 | 93.08 | 946477手 | 899344万 | -0.17 | -0.18% |
| 2023-06-30 | 88.66 | 95.19 | 87.59 | 93.25 | 810986手 | 733581万 | 3.37 | 3.75% |
| 2023-06-21 | 90.00 | 95.45 | 89.11 | 89.88 | 687228手 | 632625万 | -0.17 | -0.19% |
| 2023-06-16 | 89.49 | 90.34 | 88.20 | 90.05 | 163239手 | 146399万 | -101.45 | -52.98% |
| 2022-06-23 | 197.41 | 202.00 | 180.70 | 191.50 | 385880手 | 729484万 | -5.89 | -2.98% |
| 2022-06-17 | 202.18 | 204.02 | 190.02 | 197.39 | 410986手 | 807581万 | -5.01 | -2.48% |
| 2022-06-10 | 184.17 | 202.40 | 183.06 | 202.40 | 526248手 | 1004490万 | 17.10 | 9.23% |
| 2022-06-02 | 183.00 | 186.43 | 168.99 | 185.30 | 409899手 | 728252万 | 2.30 | 1.26% |
| 2022-05-27 | 185.86 | 189.00 | 176.00 | 183.00 | 246141手 | 451050万 | -3.11 | -1.67% |
| 2022-05-20 | 189.97 | 191.08 | 183.61 | 186.11 | 240915手 | 451207万 | -2.75 | -1.46% |
| 2022-05-13 | 185.98 | 194.56 | 181.01 | 188.86 | 278281手 | 523809万 | 2.81 | 1.51% |
| 2022-05-06 | 183.47 | 197.88 | 180.63 | 186.05 | 121804手 | 231348万 | 3.05 | 1.67% |
| 2022-04-29 | 166.00 | 185.00 | 155.54 | 183.00 | 426808手 | 726252万 | 14.00 | 8.28% |
| 2022-04-22 | 172.15 | 181.99 | 163.20 | 169.00 | 267663手 | 465442万 | -4.90 | -2.82% |
| 2022-04-15 | 190.00 | 190.85 | 165.37 | 173.90 | 480156手 | 843873万 | -17.17 | -8.99% |
| 2022-04-08 | 204.79 | 204.79 | 188.51 | 191.07 | 152214手 | 297204万 | -14.87 | -7.22% |
| 2022-04-01 | 197.00 | 209.97 | 196.20 | 205.94 | 188082手 | 385583万 | 6.06 | 3.03% |
| 2022-03-25 | 208.18 | 216.83 | 195.95 | 199.88 | 303262手 | 623434万 | -6.10 | -2.96% |
| 2022-03-18 | 208.00 | 217.19 | 196.68 | 205.98 | 316236手 | 657890万 | -4.50 | -2.14% |
| 2022-03-11 | 218.90 | 223.50 | 199.81 | 210.48 | 259072手 | 544586万 | -8.84 | -4.03% |
| 2022-03-04 | 212.50 | 226.30 | 212.30 | 219.32 | 282496手 | 622549万 | 7.03 | 3.31% |
| 2022-02-25 | 195.17 | 216.61 | 193.21 | 212.29 | 315977手 | 653260万 | 16.28 | 8.31% |
| 2022-02-18 | 193.03 | 198.80 | 186.31 | 196.01 | 275888手 | 531719万 | 0.33 | 0.17% |
| 2022-02-11 | 216.98 | 219.72 | 188.10 | 195.68 | 332216手 | 657922万 | -18.82 | -8.77% |
| 2022-01-28 | 218.30 | 232.50 | 208.91 | 214.50 | 226040手 | 500903万 | -2.39 | -1.10% |
| 2022-01-21 | 217.85 | 238.56 | 215.08 | 216.89 | 320160手 | 721354万 | -0.96 | -0.44% |
| 2022-01-14 | 206.90 | 222.18 | 198.18 | 217.85 | 344295手 | 718944万 | 6.87 | 3.26% |
| 2022-01-07 | 224.00 | 229.06 | 208.00 | 210.98 | 268207手 | 584651万 | -14.02 | -6.23% |
| 2021-12-31 | 206.12 | 233.64 | 199.38 | 225.00 | 462284手 | 1010221万 | 18.92 | 9.18% |
| 2021-12-24 | 206.32 | 211.41 | 200.18 | 206.08 | 325022手 | 664371万 | -2.89 | -1.38% |
| 2021-12-17 | 223.00 | 231.03 | 206.59 | 208.97 | 397709手 | 872978万 | -11.47 | -5.20% |
| 2021-12-10 | 228.70 | 233.26 | 213.49 | 220.44 | 396718手 | 879910万 | -9.86 | -4.28% |
| 2021-12-03 | 203.05 | 238.79 | 202.10 | 230.30 | 576785手 | 1311113万 | 24.94 | 12.14% |
| 2021-11-26 | 208.70 | 219.30 | 201.51 | 205.36 | 333796手 | 699529万 | -3.34 | -1.60% |
| 2021-11-19 | 226.50 | 227.89 | 204.90 | 208.70 | 378532手 | 807928万 | -16.25 | -7.22% |
| 2021-11-12 | 214.59 | 228.78 | 209.33 | 224.95 | 357423手 | 792607万 | 8.29 | 3.83% |
| 2021-11-05 | 204.56 | 228.10 | 202.67 | 216.66 | 431914手 | 937530万 | 14.01 | 6.91% |
| 2021-10-29 | 199.50 | 211.98 | 193.60 | 202.65 | 414553手 | 830028万 | 1.85 | 0.92% |
| 2021-10-22 | 205.95 | 214.19 | 200.00 | 200.80 | 288063手 | 592155万 | -5.41 | -2.62% |
| 2021-10-15 | 192.97 | 207.78 | 181.77 | 206.21 | 442566手 | 864059万 | 13.25 | 6.87% |
| 2021-10-08 | 208.50 | 211.76 | 189.99 | 192.96 | 124757手 | 245024万 | -13.84 | -6.69% |
| 2021-09-30 | 208.70 | 215.00 | 198.00 | 206.80 | 243432手 | 503010万 | -2.50 | -1.19% |
| 2021-09-24 | 197.00 | 214.00 | 195.00 | 209.30 | 244339手 | 506085万 | 8.70 | 4.34% |
| 2021-09-17 | 223.99 | 224.00 | 187.01 | 200.60 | 639863手 | 1284493万 | -22.79 | -10.20% |
| 2021-09-10 | 214.08 | 228.65 | 206.86 | 223.39 | 447629手 | 976310万 | 7.30 | 3.38% |
| 2021-09-03 | 238.00 | 239.40 | 211.01 | 216.09 | 583916手 | 1300004万 | -14.41 | -6.25% |
| 2021-08-27 | 214.00 | 248.85 | 210.33 | 230.50 | 810434手 | 1864263万 | 14.55 | 6.74% |
| 2021-08-20 | 190.00 | 215.95 | 181.90 | 215.95 | 613696手 | 1215811万 | 24.11 | 12.57% |
| 2021-08-13 | 194.20 | 205.50 | 187.56 | 191.84 | 416172手 | 814620万 | -3.85 | -1.97% |
| 2021-08-06 | 190.99 | 205.00 | 177.00 | 195.69 | 539517手 | 1029550万 | 4.62 | 2.42% |
| 2021-07-30 | 172.50 | 196.11 | 164.00 | 191.07 | 710531手 | 1311384万 | 20.04 | 11.72% |
| 2021-07-23 | 164.98 | 176.75 | 157.60 | 171.03 | 458261手 | 775179万 | 5.76 | 3.48% |
| 2021-07-16 | 165.52 | 172.00 | 154.10 | 165.27 | 748512手 | 1214966万 | -5.06 | -2.97% |
| 2021-07-09 | 148.00 | 175.57 | 147.65 | 170.33 | 749977手 | 1224211万 | 23.33 | 15.87% |
| 2021-07-02 | 149.01 | 156.89 | 145.00 | 147.00 | 494945手 | 747190万 | 0.08 | 0.05% |
| 2021-06-25 | 141.80 | 152.50 | 138.40 | 146.92 | 549653手 | 811492万 | 4.91 | 3.46% |
| 2021-06-18 | 139.68 | 145.58 | 130.83 | 142.01 | 483400手 | 670977万 | 1.61 | 1.15% |
| 2021-06-11 | 133.80 | 143.88 | 133.80 | 140.40 | 543482手 | 759948万 | 8.00 | 6.04% |
| 2021-06-04 | 133.20 | 144.26 | 128.00 | 132.40 | 546778手 | 745402万 | -0.80 | -0.60% |
| 2021-05-28 | 127.60 | 136.65 | 126.50 | 133.20 | 506679手 | 676026万 | 5.64 | 4.42% |
| 2021-05-21 | 128.68 | 133.32 | 125.81 | 127.56 | 562185手 | 723634万 | -0.49 | -0.38% |
| 2021-05-14 | 119.88 | 129.61 | 114.51 | 128.05 | 626768手 | 759641万 | 6.55 | 5.39% |
| 2021-05-07 | 120.00 | 126.99 | 118.50 | 121.50 | 356674手 | 437897万 | 4.39 | 3.75% |
| 2021-04-30 | 107.49 | 123.21 | 107.48 | 117.11 | 614096手 | 700174万 | 9.67 | 9.00% |
| 2021-04-23 | 105.20 | 113.23 | 104.60 | 107.44 | 520972手 | 564126万 | 1.45 | 1.37% |
| 2021-04-16 | 108.15 | 109.20 | 99.85 | 105.99 | 445933手 | 463461万 | -3.36 | -3.07% |
| 2021-04-09 | 115.25 | 115.99 | 105.78 | 109.35 | 281351手 | 308355万 | -4.61 | -4.04% |
| 2021-04-02 | 104.02 | 115.06 | 104.02 | 113.96 | 444100手 | 489358万 | 10.31 | 9.95% |
| 2021-03-26 | 103.52 | 104.50 | 98.50 | 103.65 | 265008手 | 270849万 | 0.13 | 0.13% |
| 2021-03-19 | 99.49 | 105.66 | 95.20 | 103.52 | 363710手 | 365600万 | 2.33 | 2.30% |
| 2021-03-12 | 113.45 | 115.14 | 96.91 | 101.19 | 507866手 | 520078万 | -12.09 | -10.67% |
| 2021-03-05 | 112.00 | 121.23 | 108.49 | 113.28 | 550014手 | 636646万 | 2.28 | 2.05% |
| 2021-02-26 | 112.00 | 117.57 | 105.68 | 111.00 | 530084手 | 595173万 | 0.05 | 0.04% |
| 2021-02-19 | 119.11 | 122.89 | 106.60 | 110.95 | 334235手 | 380488万 | -5.05 | -4.35% |
| 2021-02-10 | 111.09 | 118.46 | 111.09 | 116.00 | 245345手 | 282308万 | 4.94 | 4.45% |
| 2021-02-05 | 120.20 | 124.20 | 111.00 | 111.06 | 489978手 | 577063万 | -9.80 | -8.11% |
| 2021-01-29 | 129.37 | 135.57 | 118.60 | 120.86 | 607216手 | 776719万 | -11.10 | -8.41% |
| 2021-01-22 | 127.75 | 135.80 | 122.38 | 131.96 | 767353手 | 1001346万 | 4.22 | 3.30% |
| 2021-01-15 | 144.00 | 150.50 | 124.79 | 127.74 | 995165手 | 1382460万 | -13.02 | -9.25% |
| 2021-01-08 | 137.05 | 151.88 | 137.05 | 140.76 | 786971手 | 1139117万 | 6.95 | 5.19% |
| 2020-12-31 | 129.90 | 136.36 | 122.28 | 133.81 | 489760手 | 635763万 | 3.69 | 2.84% |
| 2020-12-25 | 114.98 | 136.39 | 114.50 | 130.12 | 835631手 | 1049293万 | 15.12 | 13.15% |
| 2020-12-18 | 109.50 | 117.95 | 108.50 | 115.00 | 534462手 | 607574万 | 5.76 | 5.27% |
| 2020-12-11 | 111.30 | 116.90 | 106.60 | 109.24 | 685990手 | 763117万 | 0.77 | 0.71% |
| 2020-12-04 | 100.16 | 110.40 | 98.20 | 108.47 | 306357手 | 325180万 | 7.78 | 7.73% |
| 2020-11-27 | 103.73 | 105.60 | 99.20 | 100.69 | 418230手 | 429345万 | -4.03 | -3.85% |
| 2020-11-20 | 92.10 | 107.47 | 92.05 | 104.72 | 823527手 | 819430万 | 9.34 | 9.79% |
| 2020-11-13 | 106.50 | 116.34 | 92.72 | 95.38 | 1325949手 | 1391535万 | -10.32 | -9.76% |
| 2020-11-06 | 107.82 | 109.93 | 100.28 | 105.70 | 693476手 | 732068万 | -1.62 | -1.51% |
| 2020-10-30 | 108.70 | 111.61 | 100.33 | 107.32 | 762666手 | 800249万 | -1.38 | -1.27% |
| 2020-10-23 | 123.98 | 126.68 | 107.00 | 108.70 | 708628手 | 821161万 | -13.30 | -10.90% |
| 2020-10-16 | 120.80 | 131.70 | 120.70 | 122.00 | 706424手 | 892202万 | 2.41 | 2.02% |
| 2020-10-09 | 121.16 | 121.85 | 118.57 | 119.59 | 115952手 | 138819万 | 0.81 | 0.68% |
| 2020-09-30 | 114.76 | 120.83 | 111.90 | 118.78 | 299738手 | 351085万 | 3.58 | 3.11% |
| 2020-09-25 | 117.45 | 125.00 | 114.80 | 115.20 | 631940手 | 754089万 | 0.50 | 0.44% |
2319.12 (1.00%)
19664.10 -1.06%
