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% |