| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 140.71 | 141.48 | 138.10 | 138.21 | 16684手 | 23238万 | -2.50 | -1.78% |
| 2022-05-17 | 141.80 | 141.80 | 138.24 | 140.71 | 17498手 | 24445万 | -0.56 | -0.40% |
| 2022-05-16 | 139.60 | 144.48 | 139.00 | 141.27 | 20026手 | 28255万 | 1.47 | 1.05% |
| 2022-05-13 | 138.28 | 143.90 | 137.83 | 139.80 | 19144手 | 26963万 | 1.59 | 1.15% |
| 2022-05-12 | 137.38 | 139.60 | 135.66 | 138.21 | 18457手 | 25442万 | 0.56 | 0.41% |
| 2022-05-11 | 139.00 | 140.11 | 137.38 | 137.65 | 20466手 | 28444万 | -1.45 | -1.04% |
| 2022-05-10 | 137.50 | 140.10 | 135.20 | 139.10 | 22020手 | 30502万 | 1.50 | 1.09% |
| 2022-05-09 | 136.80 | 139.98 | 133.00 | 137.60 | 26295手 | 36073万 | 0.80 | 0.58% |
| 2022-05-06 | 135.90 | 139.21 | 134.11 | 136.80 | 29376手 | 40335万 | -4.10 | -2.91% |
| 2022-05-05 | 132.60 | 141.00 | 131.50 | 140.90 | 31467手 | 43362万 | 9.79 | 7.47% |
| 2022-04-29 | 126.99 | 131.84 | 123.20 | 131.11 | 28074手 | 36131万 | 4.34 | 3.42% |
| 2022-04-28 | 123.51 | 127.99 | 122.00 | 126.77 | 34670手 | 43633万 | 4.11 | 3.35% |
| 2022-04-27 | 122.69 | 128.20 | 121.00 | 122.66 | 44308手 | 54801万 | 1.54 | 1.27% |
| 2022-04-26 | 115.10 | 125.13 | 115.10 | 121.12 | 46357手 | 56833万 | 6.34 | 5.52% |
| 2022-04-25 | 120.00 | 120.90 | 114.00 | 114.78 | 15120手 | 17714万 | -5.77 | -4.79% |
| 2022-04-22 | 119.96 | 122.97 | 117.00 | 120.55 | 14172手 | 17034万 | 0.55 | 0.46% |
| 2022-04-21 | 122.88 | 124.36 | 119.14 | 120.00 | 12946手 | 15646万 | -3.84 | -3.10% |
| 2022-04-20 | 126.68 | 127.31 | 123.54 | 123.84 | 9561手 | 11951万 | -2.84 | -2.24% |
| 2022-04-19 | 126.33 | 128.00 | 125.16 | 126.68 | 10537手 | 13302万 | 0.90 | 0.72% |
| 2022-04-18 | 118.00 | 126.80 | 117.85 | 125.78 | 16835手 | 20907万 | 6.95 | 5.85% |
| 2022-04-15 | 122.40 | 122.42 | 118.80 | 118.83 | 13758手 | 16545万 | -4.39 | -3.56% |
| 2022-04-14 | 125.76 | 126.52 | 123.10 | 123.22 | 11084手 | 13784万 | -2.54 | -2.02% |
| 2022-04-13 | 122.82 | 127.18 | 121.68 | 125.76 | 15209手 | 19131万 | 2.52 | 2.04% |
| 2022-04-12 | 125.73 | 126.01 | 120.85 | 123.24 | 20796手 | 25571万 | -2.76 | -2.19% |
| 2022-04-11 | 129.36 | 129.96 | 122.50 | 126.00 | 27888手 | 35066万 | -6.00 | -4.54% |
| 2022-04-08 | 123.71 | 132.20 | 122.39 | 132.00 | 35820手 | 45998万 | 9.64 | 7.88% |
| 2022-04-07 | 122.56 | 124.55 | 122.10 | 122.36 | 21653手 | 26668万 | -0.83 | -0.67% |
| 2022-04-06 | 122.59 | 124.00 | 118.18 | 123.19 | 21350手 | 25951万 | 0.66 | 0.54% |
| 2022-04-01 | 120.79 | 124.55 | 119.60 | 122.53 | 16692手 | 20515万 | 1.79 | 1.48% |
| 2022-03-31 | 119.82 | 122.00 | 119.68 | 120.74 | 11927手 | 14400万 | -1.11 | -0.91% |
| 2022-03-30 | 121.77 | 123.40 | 120.00 | 121.85 | 24685手 | 30174万 | 0.33 | 0.27% |
| 2022-03-29 | 117.19 | 122.68 | 116.00 | 121.52 | 20772手 | 25092万 | 4.26 | 3.63% |
| 2022-03-28 | 114.03 | 118.96 | 114.03 | 117.26 | 16451手 | 19270万 | 2.02 | 1.75% |
| 2022-03-25 | 114.70 | 119.56 | 113.65 | 115.24 | 14926手 | 17436万 | 1.18 | 1.03% |
| 2022-03-24 | 112.99 | 115.00 | 111.45 | 114.06 | 23999手 | 27282万 | 1.07 | 0.95% |
| 2022-03-23 | 113.80 | 114.48 | 112.40 | 112.99 | 13828手 | 15670万 | -0.81 | -0.71% |
| 2022-03-22 | 114.57 | 114.57 | 112.60 | 113.80 | 12372手 | 14045万 | -0.23 | -0.20% |
| 2022-03-21 | 116.90 | 117.67 | 113.00 | 114.03 | 26594手 | 30316万 | -2.87 | -2.46% |
| 2022-03-18 | 118.00 | 118.37 | 116.06 | 116.90 | 14489手 | 16961万 | -0.70 | -0.59% |
| 2022-03-17 | 118.00 | 119.56 | 115.31 | 117.60 | 18261手 | 21629万 | 0.60 | 0.51% |
| 2022-03-16 | 115.00 | 118.45 | 111.11 | 117.00 | 22259手 | 25675万 | 3.93 | 3.48% |
| 2022-03-15 | 118.74 | 119.98 | 113.01 | 113.07 | 16777手 | 19564万 | -7.12 | -5.92% |
| 2022-03-14 | 118.83 | 123.35 | 118.21 | 120.19 | 22642手 | 27379万 | 0.18 | 0.15% |
| 2022-03-11 | 113.66 | 120.20 | 112.40 | 120.01 | 39419手 | 46126万 | 5.97 | 5.24% |
| 2022-03-10 | 114.04 | 114.04 | 111.00 | 114.04 | 21211手 | 24162万 | 10.37 | 10.00% |
| 2022-03-09 | 109.43 | 109.44 | 100.47 | 103.67 | 29592手 | 30908万 | -5.12 | -4.71% |
| 2022-03-08 | 117.10 | 118.68 | 108.60 | 108.79 | 20275手 | 22674万 | -8.73 | -7.43% |
| 2022-03-07 | 119.90 | 120.59 | 116.81 | 117.52 | 7847手 | 9288万 | -3.29 | -2.72% |
| 2022-03-04 | 122.61 | 122.81 | 119.77 | 120.81 | 8229手 | 9940万 | -1.68 | -1.37% |
| 2022-03-03 | 123.35 | 124.00 | 122.00 | 122.49 | 6335手 | 7789万 | -0.81 | -0.66% |
| 2022-03-02 | 123.20 | 123.94 | 122.11 | 123.30 | 5514手 | 6785万 | 0.30 | 0.24% |
| 2022-03-01 | 124.00 | 125.10 | 122.60 | 123.00 | 4991手 | 6162万 | -1.37 | -1.10% |
| 2022-02-28 | 124.00 | 125.47 | 122.93 | 124.37 | 6980手 | 8657万 | 0.52 | 0.42% |
| 2022-02-25 | 120.62 | 126.91 | 119.88 | 123.85 | 13866手 | 17209万 | 3.73 | 3.10% |
| 2022-02-24 | 120.21 | 121.80 | 119.39 | 120.12 | 9776手 | 11755万 | -0.48 | -0.40% |
| 2022-02-23 | 119.68 | 122.49 | 119.00 | 120.60 | 7587手 | 9142万 | 1.42 | 1.19% |
| 2022-02-22 | 118.20 | 119.30 | 117.10 | 119.18 | 8185手 | 9690万 | 0.58 | 0.49% |
| 2022-02-21 | 119.00 | 119.45 | 117.08 | 118.60 | 10543手 | 12456万 | -0.17 | -0.14% |
| 2022-02-18 | 119.52 | 120.50 | 117.70 | 118.77 | 11776手 | 13970万 | -0.71 | -0.59% |
| 2022-02-17 | 120.70 | 120.99 | 118.20 | 119.48 | 8364手 | 9982万 | -1.21 | -1.00% |
| 2022-02-16 | 122.18 | 122.80 | 120.39 | 120.69 | 8581手 | 10396万 | -1.53 | -1.25% |
| 2022-02-15 | 122.63 | 124.48 | 121.00 | 122.22 | 7065手 | 8613万 | -1.27 | -1.03% |
| 2022-02-14 | 118.97 | 127.20 | 118.88 | 123.49 | 18097手 | 22415万 | 4.40 | 3.69% |
| 2022-02-11 | 120.70 | 122.47 | 118.50 | 119.09 | 15115手 | 18116万 | -2.11 | -1.74% |
| 2022-02-10 | 123.27 | 123.27 | 118.81 | 121.20 | 7517手 | 9067万 | -1.21 | -0.99% |
| 2022-02-09 | 121.45 | 123.18 | 119.32 | 122.41 | 14707手 | 17877万 | 1.12 | 0.92% |
| 2022-02-08 | 119.00 | 121.47 | 118.56 | 121.29 | 10381手 | 12454万 | 1.79 | 1.50% |
| 2022-02-07 | 118.52 | 121.87 | 115.78 | 119.50 | 14349手 | 16973万 | 2.34 | 2.00% |
| 2022-01-28 | 121.56 | 121.56 | 115.90 | 117.16 | 11708手 | 13822万 | -2.21 | -1.85% |
| 2022-01-27 | 118.45 | 121.20 | 117.60 | 119.37 | 17961手 | 21495万 | 0.37 | 0.31% |
| 2022-01-26 | 121.02 | 121.90 | 118.32 | 119.00 | 12215手 | 14614万 | -2.09 | -1.73% |
| 2022-01-25 | 123.48 | 123.90 | 120.80 | 121.09 | 10723手 | 13138万 | -2.61 | -2.11% |
| 2022-01-24 | 125.93 | 126.99 | 122.85 | 123.70 | 10928手 | 13575万 | -2.40 | -1.90% |
| 2022-01-21 | 127.15 | 128.80 | 125.17 | 126.10 | 11314手 | 14337万 | -1.24 | -0.97% |
| 2022-01-20 | 129.22 | 130.68 | 126.41 | 127.34 | 20406手 | 26121万 | -1.06 | -0.83% |
| 2022-01-19 | 131.27 | 131.50 | 125.70 | 128.40 | 17713手 | 22612万 | -2.30 | -1.76% |
| 2022-01-18 | 128.94 | 132.60 | 126.61 | 130.70 | 20740手 | 26929万 | 2.51 | 1.96% |
| 2022-01-17 | 125.69 | 131.98 | 124.00 | 128.19 | 30545手 | 39346万 | 4.09 | 3.30% |
| 2022-01-14 | 123.01 | 125.28 | 122.70 | 124.10 | 8590手 | 10657万 | 0.75 | 0.61% |
| 2022-01-13 | 124.78 | 126.29 | 122.88 | 123.35 | 10220手 | 12678万 | -2.17 | -1.73% |
| 2022-01-12 | 122.48 | 125.96 | 122.48 | 125.52 | 9865手 | 12316万 | 2.34 | 1.90% |
| 2022-01-11 | 124.39 | 125.66 | 122.59 | 123.18 | 9396手 | 11605万 | -1.38 | -1.11% |
| 2022-01-10 | 123.00 | 126.40 | 122.88 | 124.56 | 12488手 | 15532万 | 0.30 | 0.24% |
| 2022-01-07 | 124.69 | 126.21 | 122.01 | 124.26 | 13992手 | 17366万 | -0.40 | -0.32% |
| 2022-01-06 | 123.00 | 125.66 | 122.22 | 124.66 | 12621手 | 15645万 | 0.86 | 0.69% |
| 2022-01-05 | 125.38 | 126.05 | 123.01 | 123.80 | 18494手 | 23063万 | -1.18 | -0.94% |
| 2022-01-04 | 131.20 | 131.21 | 124.17 | 124.98 | 25004手 | 31594万 | -6.22 | -4.74% |
| 2021-12-31 | 132.10 | 134.17 | 128.70 | 131.20 | 15691手 | 20435万 | -0.64 | -0.48% |
| 2021-12-30 | 133.00 | 135.50 | 130.62 | 131.84 | 17188手 | 22652万 | -1.36 | -1.02% |
| 2021-12-29 | 132.40 | 135.40 | 131.57 | 133.20 | 11360手 | 15105万 | -1.04 | -0.78% |
| 2021-12-28 | 130.87 | 135.87 | 130.81 | 134.24 | 19553手 | 26032万 | 4.15 | 3.19% |
| 2021-12-27 | 134.06 | 134.12 | 127.77 | 130.09 | 18515手 | 24087万 | -3.99 | -2.98% |
| 2021-12-24 | 134.03 | 134.89 | 133.02 | 134.08 | 10771手 | 14427万 | 0.13 | 0.10% |
| 2021-12-23 | 138.57 | 139.77 | 132.70 | 133.95 | 20539手 | 27572万 | -5.15 | -3.70% |
| 2021-12-22 | 138.86 | 139.67 | 137.04 | 139.10 | 8459手 | 11712万 | 0.60 | 0.43% |
| 2021-12-21 | 135.40 | 140.58 | 135.01 | 138.50 | 14730手 | 20444万 | 2.01 | 1.47% |
| 2021-12-20 | 135.96 | 137.80 | 134.33 | 136.49 | 9126手 | 12421万 | 0.59 | 0.43% |
| 2021-12-17 | 133.80 | 137.00 | 133.29 | 135.90 | 10907手 | 14811万 | 1.29 | 0.96% |
| 2021-12-16 | 131.75 | 137.60 | 130.00 | 134.61 | 18446手 | 24928万 | 4.21 | 3.23% |
| 2021-12-15 | 131.19 | 134.49 | 130.31 | 130.40 | 10760手 | 14188万 | -1.86 | -1.41% |
| 2021-12-14 | 134.00 | 134.87 | 130.55 | 132.26 | 7104手 | 9396万 | -2.74 | -2.03% |
| 2021-12-13 | 131.66 | 136.66 | 130.20 | 135.00 | 18158手 | 24487万 | 3.34 | 2.54% |
| 2021-12-10 | 130.55 | 131.88 | 128.90 | 131.66 | 16209手 | 21134万 | 1.24 | 0.95% |
| 2021-12-09 | 131.98 | 133.49 | 129.20 | 130.42 | 12599手 | 16439万 | -2.46 | -1.85% |
| 2021-12-08 | 130.05 | 133.00 | 127.00 | 132.88 | 11078手 | 14511万 | 1.88 | 1.44% |
| 2021-12-07 | 131.27 | 131.88 | 128.52 | 131.00 | 9928手 | 12956万 | -0.42 | -0.32% |
| 2021-12-06 | 131.50 | 132.37 | 130.30 | 131.42 | 6470手 | 8498万 | -0.08 | -0.06% |
| 2021-12-03 | 129.60 | 131.88 | 129.01 | 131.50 | 9626手 | 12597万 | 1.22 | 0.94% |
| 2021-12-02 | 134.19 | 134.19 | 128.80 | 130.28 | 11773手 | 15413万 | -4.22 | -3.14% |
| 2021-12-01 | 132.10 | 134.99 | 130.82 | 134.50 | 11105手 | 14784万 | 2.00 | 1.51% |
| 2021-11-30 | 131.73 | 133.00 | 128.57 | 132.50 | 14033手 | 18466万 | 1.73 | 1.32% |
| 2021-11-29 | 126.75 | 131.49 | 125.45 | 130.77 | 15673手 | 20276万 | 3.89 | 3.07% |
| 2021-11-26 | 127.17 | 129.39 | 125.20 | 126.88 | 12712手 | 16198万 | -0.50 | -0.39% |
| 2021-11-25 | 129.50 | 132.00 | 125.48 | 127.38 | 13310手 | 17020万 | -1.20 | -0.93% |
| 2021-11-24 | 124.66 | 130.30 | 123.25 | 128.58 | 16850手 | 21419万 | 4.18 | 3.36% |
| 2021-11-23 | 124.20 | 125.49 | 124.07 | 124.40 | 11197手 | 13985万 | -0.18 | -0.14% |
| 2021-11-22 | 123.68 | 126.28 | 122.88 | 124.58 | 12038手 | 14964万 | 0.00 | 0.00% |
| 2021-11-19 | 119.50 | 124.60 | 119.50 | 124.58 | 11989手 | 14793万 | 4.78 | 3.99% |
2319.12 (1.00%)
19664.10 -1.06%
