| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 95.50 | 96.50 | 92.81 | 93.31 | 60557手 | 57320万 | -1.99 | -2.09% |
| 2023-09-22 | 98.50 | 99.89 | 93.50 | 95.30 | 91204手 | 87843万 | -3.50 | -3.54% |
| 2023-09-15 | 101.89 | 104.90 | 97.42 | 98.80 | 92759手 | 93280万 | -2.78 | -2.74% |
| 2023-09-08 | 106.10 | 107.90 | 101.00 | 101.58 | 111715手 | 116576万 | -3.74 | -3.55% |
| 2023-09-01 | 103.12 | 105.88 | 96.14 | 105.32 | 151404手 | 153750万 | 8.63 | 8.93% |
| 2023-08-25 | 96.73 | 101.29 | 91.11 | 96.69 | 134860手 | 129403万 | -0.03 | -0.03% |
| 2023-08-18 | 96.01 | 99.14 | 94.00 | 96.72 | 102604手 | 99262万 | -0.67 | -0.69% |
| 2023-08-11 | 100.00 | 100.96 | 97.06 | 97.39 | 106669手 | 105408万 | -3.59 | -3.56% |
| 2023-08-04 | 106.26 | 109.30 | 100.00 | 100.98 | 208514手 | 215830万 | -3.73 | -3.56% |
| 2023-07-28 | 93.46 | 106.66 | 91.60 | 104.71 | 277158手 | 274576万 | 10.34 | 10.96% |
| 2023-07-21 | 90.28 | 95.88 | 88.67 | 94.37 | 111806手 | 102876万 | 2.98 | 3.26% |
| 2023-07-14 | 87.63 | 93.15 | 87.32 | 91.39 | 123461手 | 112584万 | 4.17 | 4.78% |
| 2023-07-07 | 89.54 | 92.88 | 87.22 | 87.22 | 118322手 | 107207万 | -1.66 | -1.87% |
| 2023-06-30 | 90.99 | 91.90 | 87.42 | 88.88 | 120019手 | 107460万 | -2.71 | -2.96% |
| 2023-06-21 | 96.54 | 98.76 | 91.32 | 91.59 | 89586手 | 84379万 | -5.39 | -5.56% |
| 2023-06-16 | 97.15 | 97.52 | 95.50 | 96.98 | 29228手 | 28195万 | -115.03 | -54.26% |
| 2022-06-23 | 215.94 | 216.80 | 205.55 | 212.01 | 61779手 | 130184万 | -1.99 | -0.93% |
| 2022-06-17 | 194.84 | 214.90 | 192.04 | 214.00 | 90832手 | 184926万 | 16.90 | 8.57% |
| 2022-06-10 | 190.06 | 202.99 | 189.34 | 197.10 | 110182手 | 215741万 | 5.10 | 2.66% |
| 2022-06-02 | 179.50 | 195.50 | 177.60 | 192.00 | 109035手 | 205134万 | 15.72 | 8.92% |
| 2022-05-27 | 177.62 | 181.41 | 169.65 | 176.28 | 86511手 | 152475万 | -1.97 | -1.10% |
| 2022-05-20 | 185.21 | 189.08 | 167.00 | 178.25 | 148144手 | 262987万 | -7.75 | -4.17% |
| 2022-05-13 | 187.50 | 197.60 | 179.29 | 186.00 | 82734手 | 155389万 | -3.00 | -1.59% |
| 2022-05-06 | 196.00 | 198.00 | 183.68 | 189.00 | 36134手 | 68824万 | -7.90 | -4.01% |
| 2022-04-29 | 180.00 | 205.75 | 176.00 | 196.90 | 98420手 | 190664万 | 11.40 | 6.15% |
| 2022-04-22 | 189.00 | 189.98 | 162.22 | 185.50 | 103498手 | 183780万 | -5.38 | -2.82% |
| 2022-04-15 | 179.46 | 194.00 | 173.30 | 190.88 | 91416手 | 167347万 | 8.72 | 4.79% |
| 2022-04-08 | 186.46 | 191.00 | 180.01 | 182.16 | 45321手 | 84309万 | -3.39 | -1.83% |
| 2022-04-01 | 173.57 | 192.89 | 171.62 | 185.55 | 96439手 | 175716万 | 10.40 | 5.94% |
| 2022-03-25 | 160.02 | 178.80 | 154.62 | 175.15 | 85688手 | 144790万 | 13.96 | 8.66% |
| 2022-03-18 | 164.83 | 164.83 | 145.37 | 161.19 | 58321手 | 90535万 | -5.80 | -3.47% |
| 2022-03-11 | 169.81 | 172.00 | 152.01 | 166.99 | 75358手 | 122871万 | -2.41 | -1.42% |
| 2022-03-04 | 168.50 | 173.00 | 158.11 | 169.40 | 55692手 | 92286万 | 0.98 | 0.58% |
| 2022-02-25 | 167.38 | 172.52 | 158.78 | 168.42 | 55493手 | 92773万 | 0.88 | 0.53% |
| 2022-02-18 | 150.00 | 170.88 | 146.60 | 167.54 | 65814手 | 107066万 | 15.53 | 10.22% |
| 2022-02-11 | 171.49 | 175.88 | 152.00 | 152.01 | 61499手 | 101281万 | -16.29 | -9.68% |
| 2022-01-28 | 160.76 | 173.00 | 157.30 | 168.30 | 80415手 | 133268万 | 6.23 | 3.84% |
| 2022-01-21 | 167.01 | 170.68 | 155.57 | 162.07 | 69375手 | 113614万 | -6.63 | -3.93% |
| 2022-01-14 | 173.49 | 179.50 | 167.50 | 168.70 | 65007手 | 112346万 | -4.09 | -2.37% |
| 2022-01-07 | 191.50 | 194.25 | 171.00 | 172.79 | 65889手 | 119273万 | -19.49 | -10.14% |
| 2021-12-31 | 201.29 | 202.00 | 188.30 | 192.28 | 74480手 | 143950万 | -7.57 | -3.79% |
| 2021-12-24 | 206.99 | 209.80 | 197.06 | 199.85 | 37776手 | 76698万 | -9.15 | -4.38% |
| 2021-12-17 | 211.93 | 219.20 | 204.50 | 209.00 | 70188手 | 148926万 | -2.93 | -1.38% |
| 2021-12-10 | 193.21 | 215.68 | 188.98 | 211.93 | 86692手 | 176684万 | 17.92 | 9.24% |
| 2021-12-03 | 201.02 | 203.78 | 190.51 | 194.01 | 61470手 | 120927万 | -8.67 | -4.28% |
| 2021-11-26 | 209.96 | 212.88 | 200.51 | 202.68 | 45128手 | 93051万 | -6.71 | -3.21% |
| 2021-11-19 | 209.50 | 223.70 | 204.00 | 209.39 | 60650手 | 129910万 | 1.08 | 0.52% |
| 2021-11-12 | 221.11 | 226.98 | 207.80 | 208.31 | 53467手 | 116041万 | -15.40 | -6.88% |
| 2021-11-05 | 226.99 | 249.99 | 223.33 | 223.71 | 85706手 | 201912万 | -3.28 | -1.45% |
| 2021-10-29 | 228.00 | 232.61 | 216.65 | 226.99 | 61513手 | 138270万 | -0.36 | -0.16% |
| 2021-10-22 | 220.00 | 236.00 | 214.30 | 227.35 | 88451手 | 198476万 | 5.55 | 2.50% |
| 2021-10-15 | 203.01 | 231.00 | 199.00 | 221.80 | 113991手 | 247243万 | 15.97 | 7.76% |
| 2021-10-08 | 207.00 | 211.02 | 203.13 | 205.83 | 15088手 | 31261万 | 1.83 | 0.90% |
| 2021-09-30 | 208.21 | 216.01 | 196.27 | 204.00 | 104097手 | 212609万 | -7.00 | -3.32% |
| 2021-09-24 | 178.00 | 219.90 | 178.00 | 211.00 | 91642手 | 182545万 | 30.01 | 16.58% |
| 2021-09-17 | 195.50 | 198.00 | 175.50 | 180.99 | 102878手 | 190532万 | -15.02 | -7.66% |
| 2021-09-10 | 194.94 | 210.96 | 194.00 | 196.01 | 69109手 | 139026万 | -2.68 | -1.35% |
| 2021-09-03 | 190.00 | 207.87 | 182.80 | 198.69 | 87018手 | 174056万 | 1.17 | 0.59% |
| 2021-08-27 | 188.55 | 212.39 | 188.55 | 197.52 | 111990手 | 226394万 | 6.42 | 3.36% |
| 2021-08-20 | 219.90 | 225.40 | 182.00 | 191.10 | 113782手 | 230405万 | -26.40 | -12.14% |
| 2021-08-13 | 203.17 | 244.00 | 196.70 | 217.50 | 159991手 | 356355万 | 10.24 | 4.94% |
| 2021-08-06 | 200.00 | 218.50 | 192.00 | 207.26 | 118948手 | 247573万 | 0.81 | 0.39% |
| 2021-07-30 | 237.99 | 244.80 | 203.20 | 206.45 | 149020手 | 326299万 | -39.31 | -15.99% |
| 2021-07-23 | 256.87 | 272.72 | 237.00 | 245.76 | 93292手 | 240253万 | -13.53 | -5.22% |
| 2021-07-16 | 262.00 | 277.02 | 255.01 | 259.29 | 98803手 | 262745万 | -2.70 | -1.03% |
| 2021-07-09 | 259.00 | 289.35 | 256.00 | 261.99 | 148350手 | 403201万 | 1.51 | 0.58% |
| 2021-07-02 | 273.81 | 284.87 | 260.01 | 260.48 | 121152手 | 328810万 | -9.72 | -3.60% |
| 2021-06-25 | 256.00 | 276.50 | 253.01 | 270.20 | 147569手 | 392379万 | 12.22 | 4.74% |
| 2021-06-18 | 243.37 | 259.87 | 235.16 | 257.98 | 108234手 | 269771万 | 14.09 | 5.78% |
| 2021-06-11 | 250.03 | 250.27 | 231.30 | 243.89 | 181745手 | 436608万 | -10.75 | -4.22% |
| 2021-06-04 | 268.40 | 279.70 | 241.99 | 254.64 | 176073手 | 456019万 | -13.75 | -5.12% |
| 2021-05-28 | 264.12 | 285.00 | 258.58 | 268.39 | 142242手 | 390106万 | 8.18 | 3.14% |
| 2021-05-21 | 233.20 | 279.60 | 233.09 | 260.21 | 183445手 | 485414万 | 24.50 | 10.39% |
| 2021-05-14 | 211.52 | 245.81 | 205.00 | 235.71 | 206352手 | 469542万 | 21.71 | 10.14% |
| 2021-05-07 | 244.00 | 250.00 | 213.39 | 214.00 | 137281手 | 310084万 | -28.89 | -11.89% |
| 2021-04-30 | 223.20 | 248.00 | 210.88 | 242.89 | 294118手 | 665586万 | 18.90 | 8.44% |
| 2021-04-23 | 195.18 | 236.88 | 192.35 | 223.99 | 346181手 | 739412万 | 27.50 | 14.00% |
| 2021-04-16 | 203.30 | 211.55 | 188.40 | 196.49 | 424400手 | 839656万 | -8.71 | -4.25% |
| 2021-04-09 | 176.99 | 218.88 | 175.07 | 205.20 | 441633手 | 877791万 | 28.69 | 16.25% |
| 2021-04-02 | 170.00 | 187.50 | 160.01 | 176.51 | 695705手 | 1204166万 | 0.54 | 0.31% |
| 2021-03-26 | 176.11 | 182.36 | 157.21 | 175.97 | 606593手 | 1025341万 | 115.49 | 244.01% |
2319.12 (1.00%)
19664.10 -1.06%
