| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-06 | 231.99 | 235.60 | 222.00 | 223.00 | 117721手 | 267757万 | -9.84 | -4.23% |
| 2023-12-01 | 234.46 | 241.93 | 225.29 | 232.84 | 231515手 | 545842万 | -2.91 | -1.23% |
| 2023-11-24 | 247.01 | 247.57 | 233.36 | 235.75 | 218164手 | 522504万 | -11.25 | -4.55% |
| 2023-11-17 | 256.69 | 258.98 | 246.11 | 247.00 | 194008手 | 490852万 | -9.01 | -3.52% |
| 2023-11-10 | 259.03 | 265.50 | 254.54 | 256.01 | 285399手 | 736690万 | -1.03 | -0.40% |
| 2023-11-03 | 250.00 | 264.66 | 249.10 | 257.04 | 300436手 | 763865万 | 5.25 | 2.08% |
| 2023-10-27 | 239.73 | 254.00 | 233.00 | 251.79 | 300145手 | 738004万 | 12.05 | 5.03% |
| 2023-10-20 | 248.20 | 253.58 | 238.50 | 239.74 | 251815手 | 619227万 | -8.96 | -3.60% |
| 2023-10-13 | 239.23 | 255.11 | 238.56 | 248.70 | 353411手 | 872064万 | 7.40 | 3.07% |
| 2023-09-28 | 234.00 | 247.89 | 230.70 | 241.30 | 269872手 | 636549万 | 6.80 | 2.90% |
| 2023-09-22 | 247.00 | 250.12 | 230.37 | 234.50 | 314316手 | 745190万 | -14.65 | -5.88% |
| 2023-09-15 | 265.00 | 267.97 | 247.80 | 249.15 | 249197手 | 642404万 | -17.35 | -6.51% |
| 2023-09-08 | 275.06 | 280.50 | 262.00 | 266.50 | 374063手 | 1015113万 | -6.52 | -2.39% |
| 2023-09-01 | 272.22 | 283.47 | 250.12 | 273.02 | 349512手 | 934805万 | 16.02 | 6.23% |
| 2023-08-25 | 258.59 | 262.35 | 250.33 | 257.00 | 187302手 | 480560万 | 0.00 | 0.00% |
| 2023-08-18 | 275.43 | 276.50 | 257.00 | 257.00 | 187972手 | 501091万 | -21.60 | -7.75% |
| 2023-08-11 | 280.47 | 288.88 | 278.30 | 278.60 | 168108手 | 475352万 | -2.91 | -1.03% |
| 2023-08-04 | 276.00 | 287.23 | 275.00 | 281.51 | 252565手 | 712556万 | 5.51 | 2.00% |
| 2023-07-28 | 268.00 | 281.30 | 266.80 | 276.00 | 221164手 | 607301万 | 6.62 | 2.46% |
| 2023-07-21 | 300.00 | 302.00 | 268.18 | 269.38 | 367705手 | 1037125万 | -29.52 | -9.88% |
| 2023-07-14 | 284.01 | 299.10 | 283.32 | 298.90 | 310644手 | 900990万 | 13.76 | 4.83% |
| 2023-07-07 | 322.98 | 324.98 | 283.65 | 285.14 | 333001手 | 998607万 | -32.51 | -10.23% |
| 2023-06-30 | 294.00 | 325.00 | 291.20 | 317.65 | 309157手 | 954321万 | 22.75 | 7.71% |
| 2023-06-21 | 318.60 | 319.73 | 294.52 | 294.90 | 195469手 | 601717万 | -25.50 | -7.96% |
| 2023-06-16 | 315.33 | 320.58 | 314.50 | 320.40 | 51127手 | 162632万 | 55.60 | 21.00% |
| 2022-06-23 | 258.00 | 272.95 | 252.10 | 264.80 | 393545手 | 1027365万 | 8.19 | 3.19% |
| 2022-06-17 | 267.27 | 269.47 | 238.55 | 256.61 | 506954手 | 1294778万 | -15.40 | -5.66% |
| 2022-06-10 | 285.80 | 293.22 | 260.22 | 272.01 | 383129手 | 1061906万 | -16.70 | -5.78% |
| 2022-06-02 | 257.30 | 296.19 | 252.60 | 288.71 | 272783手 | 747667万 | 32.51 | 12.69% |
| 2022-05-27 | 263.00 | 273.88 | 249.03 | 256.20 | 243123手 | 636868万 | -6.90 | -2.62% |
| 2022-05-20 | 248.82 | 272.00 | 241.10 | 263.10 | 320839手 | 829488万 | 14.30 | 5.75% |
| 2022-05-13 | 219.00 | 251.90 | 206.00 | 248.80 | 564238手 | 1308373万 | 26.80 | 12.07% |
| 2022-05-06 | 236.00 | 240.16 | 220.82 | 222.00 | 193059手 | 441930万 | -17.00 | -7.11% |
| 2022-04-29 | 245.04 | 248.99 | 218.00 | 239.00 | 382689手 | 895208万 | -15.50 | -6.09% |
| 2022-04-22 | 260.00 | 274.15 | 246.00 | 254.50 | 274977手 | 723555万 | -6.88 | -2.63% |
| 2022-04-15 | 258.50 | 265.98 | 238.00 | 261.38 | 301617手 | 759069万 | -0.62 | -0.24% |
| 2022-04-08 | 275.21 | 275.75 | 254.26 | 262.00 | 151719手 | 398357万 | -13.40 | -4.87% |
| 2022-04-01 | 279.60 | 291.00 | 269.32 | 275.40 | 265070手 | 742864万 | -10.60 | -3.71% |
| 2022-03-25 | 310.00 | 316.11 | 286.00 | 286.00 | 217291手 | 653592万 | -23.99 | -7.74% |
| 2022-03-18 | 292.98 | 334.05 | 283.56 | 309.99 | 425662手 | 1306834万 | 9.69 | 3.23% |
| 2022-03-11 | 287.11 | 316.00 | 272.94 | 300.30 | 482546手 | 1419798万 | 8.25 | 2.83% |
| 2022-03-04 | 301.58 | 309.10 | 278.24 | 292.05 | 274923手 | 812048万 | -9.50 | -3.15% |
| 2022-02-25 | 269.00 | 309.00 | 255.51 | 301.55 | 378402手 | 1089002万 | 32.55 | 12.10% |
| 2022-02-18 | 244.99 | 276.24 | 238.12 | 269.00 | 281258手 | 738521万 | 19.81 | 7.95% |
| 2022-02-11 | 290.83 | 298.29 | 248.98 | 249.19 | 367452手 | 958489万 | -33.81 | -11.95% |
| 2022-01-28 | 291.37 | 314.90 | 282.80 | 283.00 | 286473手 | 859000万 | -11.29 | -3.84% |
| 2022-01-21 | 296.00 | 325.01 | 292.18 | 294.29 | 370758手 | 1140023万 | 5.58 | 1.93% |
| 2022-01-14 | 292.11 | 300.00 | 274.92 | 288.71 | 442765手 | 1272488万 | -4.64 | -1.58% |
| 2022-01-07 | 345.90 | 348.56 | 290.44 | 293.35 | 334392手 | 1028060万 | -53.67 | -15.47% |
| 2021-12-31 | 332.99 | 347.70 | 320.70 | 347.02 | 265957手 | 885525万 | 17.02 | 5.16% |
| 2021-12-24 | 343.00 | 356.88 | 323.00 | 330.00 | 255764手 | 875567万 | -15.50 | -4.49% |
| 2021-12-17 | 367.94 | 375.50 | 342.18 | 345.50 | 252590手 | 915023万 | -22.42 | -6.09% |
| 2021-12-10 | 384.99 | 388.00 | 360.72 | 367.92 | 235615手 | 879954万 | -19.08 | -4.93% |
| 2021-12-03 | 366.00 | 393.87 | 364.88 | 387.00 | 231255手 | 882476万 | 14.91 | 4.01% |
| 2021-11-26 | 388.71 | 405.99 | 371.23 | 372.09 | 279215手 | 1084315万 | -23.42 | -5.92% |
| 2021-11-19 | 441.99 | 444.00 | 386.08 | 395.51 | 256033手 | 1043533万 | -45.48 | -10.31% |
| 2021-11-12 | 371.00 | 452.78 | 366.00 | 440.99 | 351972手 | 1465042万 | 62.99 | 16.66% |
| 2021-11-05 | 366.00 | 413.90 | 365.00 | 378.00 | 276623手 | 1073719万 | 6.75 | 1.82% |
| 2021-10-29 | 366.81 | 393.34 | 364.60 | 371.25 | 233910手 | 877259万 | 3.25 | 0.88% |
| 2021-10-22 | 349.83 | 370.00 | 336.77 | 368.00 | 263550手 | 926954万 | 13.95 | 3.94% |
| 2021-10-15 | 355.00 | 359.54 | 325.45 | 354.05 | 280933手 | 960056万 | 1.04 | 0.29% |
| 2021-10-08 | 375.62 | 376.60 | 339.59 | 353.01 | 84599手 | 297965万 | -12.68 | -3.47% |
| 2021-09-30 | 390.00 | 403.00 | 353.05 | 365.69 | 247309手 | 922518万 | -16.97 | -4.43% |
| 2021-09-24 | 349.14 | 395.00 | 348.90 | 382.66 | 191012手 | 728238万 | 25.66 | 7.19% |
| 2021-09-17 | 367.00 | 390.26 | 337.00 | 357.00 | 342562手 | 1245322万 | -12.70 | -3.44% |
| 2021-09-10 | 326.64 | 372.76 | 325.30 | 369.70 | 306161手 | 1059109万 | 40.70 | 12.37% |
| 2021-09-03 | 391.71 | 398.28 | 307.77 | 329.00 | 575570手 | 1969793万 | -61.00 | -15.64% |
| 2021-08-27 | 372.49 | 412.00 | 360.17 | 390.00 | 305617手 | 1195307万 | 24.20 | 6.62% |
| 2021-08-20 | 337.01 | 376.26 | 321.89 | 365.80 | 419313手 | 1458052万 | 16.82 | 4.82% |
| 2021-08-13 | 363.50 | 389.31 | 338.40 | 348.98 | 392256手 | 1411319万 | -27.02 | -7.19% |
| 2021-08-06 | 423.24 | 429.64 | 352.26 | 376.00 | 573496手 | 2185314万 | -56.00 | -12.96% |
| 2021-07-30 | 369.47 | 432.00 | 337.03 | 432.00 | 495255手 | 1883927万 | 58.62 | 15.70% |
| 2021-07-23 | 320.00 | 384.66 | 308.18 | 373.38 | 426741手 | 1470383万 | 49.17 | 15.17% |
| 2021-07-16 | 328.00 | 351.00 | 310.00 | 324.21 | 364408手 | 1188336万 | -4.79 | -1.46% |
| 2021-07-09 | 272.02 | 340.87 | 271.22 | 329.00 | 416136手 | 1256629万 | 62.31 | 23.36% |
| 2021-07-02 | 266.00 | 295.77 | 254.03 | 266.69 | 373057手 | 1020513万 | 2.69 | 1.02% |
| 2021-06-25 | 256.00 | 274.88 | 248.10 | 264.00 | 448360手 | 1154922万 | 3.59 | 1.38% |
| 2021-06-18 | 217.85 | 261.83 | 217.02 | 260.41 | 450210手 | 1090531万 | 41.33 | 18.86% |
| 2021-06-11 | 217.00 | 229.16 | 209.90 | 219.08 | 366245手 | 806075万 | 10.08 | 4.82% |
| 2021-06-04 | 190.15 | 213.62 | 184.70 | 209.00 | 484236手 | 970759万 | 21.85 | 11.68% |
| 2021-05-28 | 172.05 | 191.83 | 166.00 | 187.15 | 461256手 | 831357万 | 18.24 | 10.80% |
| 2021-05-21 | 165.90 | 181.00 | 165.30 | 168.91 | 271009手 | 471146万 | 5.16 | 3.15% |
| 2021-05-14 | 160.14 | 165.20 | 148.13 | 163.75 | 253093手 | 397265万 | 1.45 | 0.89% |
| 2021-05-07 | 162.50 | 172.78 | 160.70 | 162.30 | 120742手 | 200767万 | -3.32 | -2.00% |
| 2021-04-30 | 164.63 | 172.88 | 160.62 | 165.62 | 324432手 | 541979万 | 1.65 | 1.01% |
| 2021-04-23 | 152.00 | 164.71 | 148.33 | 163.97 | 271578手 | 428229万 | 12.85 | 8.50% |
| 2021-04-16 | 162.00 | 165.50 | 147.28 | 151.12 | 253346手 | 396340万 | -8.38 | -5.25% |
| 2021-04-09 | 164.26 | 166.80 | 157.83 | 159.50 | 220024手 | 355812万 | -4.75 | -2.89% |
| 2021-04-02 | 142.38 | 167.00 | 140.30 | 164.25 | 312673手 | 471983万 | 22.80 | 16.12% |
| 2021-03-26 | 142.28 | 144.26 | 133.53 | 141.45 | 258396手 | 359304万 | -0.55 | -0.39% |
| 2021-03-19 | 149.55 | 149.55 | 138.99 | 142.00 | 308691手 | 443796万 | -10.49 | -6.88% |
| 2021-03-12 | 182.98 | 183.99 | 148.60 | 152.49 | 438806手 | 697170万 | -29.49 | -16.20% |
| 2021-03-05 | 182.34 | 202.68 | 177.00 | 181.98 | 404046手 | 765873万 | 2.58 | 1.44% |
| 2021-02-26 | 195.90 | 201.50 | 177.40 | 179.40 | 343497手 | 655483万 | -18.80 | -9.48% |
| 2021-02-19 | 206.66 | 218.16 | 193.08 | 198.20 | 202527手 | 415131万 | -3.39 | -1.68% |
| 2021-02-10 | 190.02 | 204.31 | 190.01 | 201.59 | 186389手 | 370872万 | 11.89 | 6.27% |
| 2021-02-05 | 200.88 | 204.88 | 185.88 | 189.70 | 371169手 | 725840万 | -10.70 | -5.34% |
| 2021-01-29 | 219.83 | 228.00 | 196.50 | 200.40 | 420853手 | 897313万 | -20.61 | -9.32% |
| 2021-01-22 | 212.02 | 237.98 | 207.18 | 221.01 | 546702手 | 1231491万 | 6.15 | 2.86% |
| 2021-01-15 | 189.00 | 228.00 | 189.00 | 214.86 | 770997手 | 1649495万 | 27.61 | 14.74% |
| 2021-01-08 | 181.90 | 201.49 | 180.74 | 187.25 | 563827手 | 1070752万 | 6.51 | 3.60% |
| 2020-12-31 | 172.00 | 183.84 | 168.05 | 180.74 | 382669手 | 673656万 | 7.95 | 4.60% |
| 2020-12-25 | 158.81 | 178.50 | 158.81 | 172.79 | 616812手 | 1054575万 | 13.79 | 8.67% |
| 2020-12-18 | 164.00 | 168.14 | 157.70 | 159.00 | 306808手 | 495167万 | -5.88 | -3.57% |
| 2020-12-11 | 170.66 | 178.12 | 163.85 | 164.88 | 386750手 | 662717万 | -0.50 | -0.30% |
2319.12 (1.00%)
19664.10 -1.06%
