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 |
2022-06-23 |
188.00 |
190.83 |
183.80 |
188.60 |
63929手 |
119782万 |
-0.28 |
-0.15% |
2022-06-22 |
192.97 |
194.89 |
188.16 |
188.88 |
57201手 |
108627万 |
-4.10 |
-2.12% |
2022-06-21 |
187.19 |
198.90 |
187.19 |
192.98 |
117625手 |
228534万 |
3.55 |
1.87% |
2022-06-20 |
182.05 |
193.45 |
177.31 |
189.43 |
139722手 |
262081万 |
10.79 |
6.04% |
2022-06-17 |
169.50 |
178.79 |
169.08 |
178.64 |
99162手 |
174196万 |
7.84 |
4.59% |
2022-06-16 |
173.88 |
176.60 |
170.20 |
170.80 |
71791手 |
124209万 |
-2.30 |
-1.33% |
2022-06-15 |
170.00 |
176.66 |
166.58 |
173.10 |
111884手 |
192942万 |
4.79 |
2.85% |
2022-06-14 |
166.00 |
170.77 |
165.00 |
168.31 |
58405手 |
97696万 |
-0.88 |
-0.52% |
2022-06-13 |
169.10 |
171.22 |
167.00 |
169.19 |
56662手 |
95652万 |
-2.59 |
-1.51% |
2022-06-10 |
168.00 |
172.00 |
167.45 |
171.78 |
56903手 |
96646万 |
2.87 |
1.70% |
2022-06-09 |
172.00 |
174.30 |
168.27 |
168.91 |
64944手 |
110710万 |
-4.37 |
-2.52% |
2022-06-08 |
172.40 |
176.50 |
169.31 |
173.28 |
94120手 |
162762万 |
0.82 |
0.47% |
2022-06-07 |
170.90 |
175.88 |
168.61 |
172.46 |
102530手 |
177766万 |
2.86 |
1.69% |
2022-06-06 |
166.97 |
170.00 |
163.00 |
169.60 |
87309手 |
146421万 |
4.47 |
2.71% |
2022-06-02 |
166.00 |
168.49 |
162.51 |
165.13 |
83190手 |
137385万 |
-3.75 |
-2.22% |
2022-06-01 |
171.10 |
171.99 |
167.00 |
168.88 |
121811手 |
205967万 |
0.79 |
0.47% |
2022-05-31 |
152.04 |
168.09 |
151.58 |
168.09 |
127044手 |
204521万 |
15.28 |
10.00% |
2022-05-30 |
151.01 |
155.00 |
150.11 |
152.81 |
90641手 |
138618万 |
3.91 |
2.63% |
2022-05-27 |
149.40 |
154.57 |
148.15 |
148.90 |
99083手 |
150186万 |
1.51 |
1.02% |
2022-05-26 |
146.83 |
149.20 |
143.10 |
147.39 |
77620手 |
113459万 |
0.74 |
0.51% |
2022-05-25 |
147.88 |
149.70 |
142.37 |
146.65 |
79743手 |
115796万 |
-2.01 |
-1.35% |
2022-05-24 |
154.00 |
154.51 |
148.25 |
148.66 |
80092手 |
121601万 |
-3.78 |
-2.48% |
2022-05-23 |
153.11 |
156.00 |
150.00 |
152.44 |
93510手 |
142841万 |
-0.66 |
-0.43% |
2022-05-20 |
143.02 |
154.68 |
143.02 |
153.10 |
124668手 |
187263万 |
10.04 |
7.02% |
2022-05-19 |
142.95 |
144.49 |
141.11 |
143.06 |
45927手 |
65488万 |
-2.82 |
-1.93% |
2022-05-18 |
146.53 |
147.35 |
140.70 |
145.88 |
59239手 |
85145万 |
-0.07 |
-0.05% |
2022-05-17 |
144.72 |
146.93 |
143.60 |
145.95 |
41779手 |
60888万 |
1.27 |
0.88% |
2022-05-16 |
150.90 |
152.00 |
143.40 |
144.68 |
57341手 |
83729万 |
-4.13 |
-2.77% |
2022-05-13 |
146.61 |
154.00 |
146.61 |
148.81 |
81811手 |
122789万 |
2.71 |
1.85% |
2022-05-12 |
142.00 |
149.99 |
141.39 |
146.10 |
76018手 |
111281万 |
3.78 |
2.66% |
2022-05-11 |
136.99 |
145.38 |
136.90 |
142.32 |
99192手 |
141409万 |
5.99 |
4.39% |
2022-05-10 |
132.71 |
136.42 |
129.45 |
136.33 |
63071手 |
84589万 |
1.35 |
1.00% |
2022-05-09 |
136.00 |
137.30 |
132.50 |
134.98 |
76547手 |
103086万 |
-3.67 |
-2.65% |
2022-05-06 |
141.20 |
144.76 |
138.35 |
138.65 |
81973手 |
115183万 |
-9.26 |
-6.26% |
2022-05-05 |
145.00 |
150.00 |
144.50 |
147.91 |
61786手 |
91701万 |
0.91 |
0.62% |
2022-04-29 |
148.60 |
151.00 |
142.50 |
147.00 |
81820手 |
119445万 |
-1.18 |
-0.80% |
2022-04-28 |
140.00 |
150.40 |
139.10 |
148.18 |
98934手 |
144922万 |
6.91 |
4.89% |
2022-04-27 |
137.84 |
142.27 |
135.00 |
141.27 |
76813手 |
107187万 |
1.98 |
1.42% |
2022-04-26 |
137.37 |
143.35 |
134.20 |
139.29 |
87550手 |
122312万 |
2.64 |
1.93% |
2022-04-25 |
145.43 |
145.87 |
136.06 |
136.65 |
93121手 |
131189万 |
-14.05 |
-9.32% |
2022-04-22 |
151.14 |
153.57 |
144.91 |
150.70 |
76395手 |
114298万 |
2.20 |
1.48% |
2022-04-21 |
152.00 |
154.10 |
147.48 |
148.50 |
48702手 |
73028万 |
-4.47 |
-2.92% |
2022-04-20 |
155.02 |
157.42 |
151.20 |
152.97 |
42374手 |
65364万 |
-0.53 |
-0.34% |
2022-04-19 |
154.99 |
157.68 |
152.57 |
153.50 |
33417手 |
51607万 |
-0.18 |
-0.12% |
2022-04-18 |
152.72 |
154.95 |
150.86 |
153.68 |
42291手 |
64629万 |
-1.32 |
-0.85% |
2022-04-15 |
156.20 |
158.88 |
154.30 |
155.00 |
53912手 |
84260万 |
-2.77 |
-1.76% |
2022-04-14 |
151.86 |
160.20 |
151.21 |
157.77 |
95723手 |
149579万 |
8.74 |
5.87% |
2022-04-13 |
147.50 |
152.46 |
145.68 |
149.03 |
62804手 |
94221万 |
-0.48 |
-0.32% |
2022-04-12 |
140.00 |
150.00 |
140.00 |
149.51 |
80574手 |
117910万 |
7.15 |
5.02% |
2022-04-11 |
151.99 |
151.99 |
141.00 |
142.36 |
104677手 |
150708万 |
-12.43 |
-8.03% |
2022-04-08 |
160.00 |
160.32 |
153.53 |
154.79 |
54761手 |
85594万 |
-4.22 |
-2.65% |
2022-04-07 |
160.00 |
164.25 |
159.00 |
159.01 |
38942手 |
62677万 |
-1.82 |
-1.13% |
2022-04-06 |
161.70 |
163.49 |
160.23 |
160.83 |
43602手 |
70269万 |
-2.92 |
-1.78% |
2022-04-01 |
156.08 |
168.00 |
156.08 |
163.75 |
77863手 |
127696万 |
4.85 |
3.05% |
2022-03-31 |
164.00 |
165.59 |
157.00 |
158.90 |
62254手 |
99684万 |
-6.20 |
-3.75% |
2022-03-30 |
157.00 |
165.37 |
156.68 |
165.10 |
89263手 |
143203万 |
10.70 |
6.93% |
2022-03-29 |
158.88 |
161.75 |
154.11 |
154.40 |
60662手 |
95499万 |
-3.45 |
-2.19% |
2022-03-28 |
161.85 |
161.85 |
153.00 |
157.85 |
85524手 |
134441万 |
-9.33 |
-5.58% |
2022-03-25 |
174.08 |
175.08 |
165.86 |
167.18 |
79716手 |
135016万 |
-6.52 |
-3.75% |
2022-03-24 |
179.01 |
179.01 |
172.70 |
173.70 |
76719手 |
133696万 |
-8.29 |
-4.55% |
2022-03-23 |
175.30 |
182.50 |
174.11 |
181.99 |
67751手 |
121906万 |
6.78 |
3.87% |
2022-03-22 |
176.00 |
177.80 |
173.67 |
175.21 |
40084手 |
70146万 |
-2.04 |
-1.15% |
2022-03-21 |
178.00 |
179.31 |
172.10 |
177.25 |
55985手 |
98356万 |
-1.75 |
-0.98% |
2022-03-18 |
179.00 |
181.00 |
176.13 |
179.00 |
44623手 |
79672万 |
-0.51 |
-0.28% |
2022-03-17 |
181.00 |
184.50 |
177.31 |
179.51 |
85971手 |
155150万 |
2.01 |
1.13% |
2022-03-16 |
182.00 |
182.80 |
170.74 |
177.50 |
112597手 |
199369万 |
2.11 |
1.20% |
2022-03-15 |
170.02 |
181.77 |
168.77 |
175.39 |
70560手 |
124325万 |
-2.11 |
-1.19% |
2022-03-14 |
188.00 |
188.01 |
177.00 |
177.50 |
97162手 |
176953万 |
-18.29 |
-9.34% |
2022-03-11 |
185.98 |
195.90 |
183.23 |
195.79 |
134681手 |
255107万 |
10.17 |
5.48% |
2022-03-10 |
177.99 |
185.88 |
174.83 |
185.62 |
95498手 |
172661万 |
13.60 |
7.91% |
2022-03-09 |
174.10 |
176.10 |
163.01 |
172.02 |
75911手 |
129495万 |
-2.01 |
-1.16% |
2022-03-08 |
180.00 |
181.83 |
172.56 |
174.03 |
55797手 |
98734万 |
-1.75 |
-1.00% |
2022-03-07 |
184.50 |
184.50 |
174.88 |
175.78 |
74846手 |
133524万 |
-11.21 |
-6.00% |
2022-03-04 |
188.01 |
191.00 |
185.00 |
186.99 |
46253手 |
86795万 |
-3.11 |
-1.64% |
2022-03-03 |
200.00 |
200.38 |
189.01 |
190.10 |
67533手 |
129737万 |
-8.25 |
-4.16% |
2022-03-02 |
198.00 |
200.80 |
194.00 |
198.35 |
39984手 |
78783万 |
-2.63 |
-1.31% |
2022-03-01 |
195.28 |
202.50 |
194.50 |
200.98 |
68888手 |
137793万 |
5.70 |
2.92% |
2022-02-28 |
192.50 |
195.83 |
191.23 |
195.28 |
36710手 |
71075万 |
1.30 |
0.67% |
2022-02-25 |
192.20 |
198.00 |
190.22 |
193.98 |
51167手 |
99519万 |
3.68 |
1.93% |
2022-02-24 |
198.15 |
198.99 |
187.00 |
190.30 |
73599手 |
141310万 |
-9.55 |
-4.78% |
2022-02-23 |
190.20 |
199.99 |
190.12 |
199.85 |
59253手 |
116094万 |
8.40 |
4.39% |
2022-02-22 |
196.50 |
196.56 |
188.81 |
191.45 |
59656手 |
113751万 |
-6.73 |
-3.40% |
2022-02-21 |
199.50 |
202.60 |
196.70 |
198.18 |
38058手 |
75738万 |
-2.59 |
-1.29% |
2022-02-18 |
200.30 |
204.29 |
195.80 |
200.77 |
46689手 |
93598万 |
0.47 |
0.23% |
2022-02-17 |
202.90 |
205.90 |
196.57 |
200.30 |
49656手 |
98960万 |
-2.59 |
-1.28% |
2022-02-16 |
201.40 |
207.20 |
199.40 |
202.89 |
53432手 |
108500万 |
1.48 |
0.73% |
2022-02-15 |
192.00 |
203.66 |
191.10 |
201.41 |
83615手 |
166395万 |
11.51 |
6.06% |
2022-02-14 |
184.00 |
192.87 |
183.00 |
189.90 |
66166手 |
125810万 |
4.98 |
2.69% |
2022-02-11 |
186.00 |
193.33 |
183.53 |
184.92 |
57981手 |
109504万 |
-2.60 |
-1.39% |
2022-02-10 |
192.50 |
194.41 |
184.00 |
187.52 |
63619手 |
119403万 |
-5.65 |
-2.92% |
2022-02-09 |
183.30 |
193.70 |
182.78 |
193.17 |
67999手 |
128459万 |
8.69 |
4.71% |
2022-02-08 |
185.84 |
186.49 |
176.77 |
184.48 |
69028手 |
124599万 |
-1.31 |
-0.70% |
2022-02-07 |
186.50 |
193.01 |
183.88 |
185.79 |
69275手 |
130000万 |
0.54 |
0.29% |
2022-01-28 |
192.00 |
193.45 |
184.17 |
185.25 |
62201手 |
116779万 |
-6.51 |
-3.40% |
2022-01-27 |
199.10 |
200.99 |
191.55 |
191.76 |
62684手 |
122018万 |
-5.24 |
-2.66% |
2022-01-26 |
198.86 |
201.98 |
191.10 |
197.00 |
62898手 |
123328万 |
-1.88 |
-0.94% |
2022-01-25 |
204.00 |
209.51 |
198.76 |
198.88 |
65086手 |
132364万 |
-6.12 |
-2.98% |
2022-01-24 |
201.60 |
207.50 |
200.00 |
205.00 |
47395手 |
96712万 |
1.40 |
0.69% |
2022-01-21 |
196.00 |
207.99 |
193.53 |
203.60 |
92521手 |
188944万 |
7.40 |
3.77% |
2022-01-20 |
193.94 |
200.94 |
192.81 |
196.20 |
69987手 |
138100万 |
1.50 |
0.77% |
2022-01-19 |
201.00 |
206.88 |
192.11 |
194.70 |
120096手 |
236375万 |
-9.18 |
-4.50% |
2022-01-18 |
194.49 |
206.03 |
193.02 |
203.88 |
96962手 |
196236万 |
9.72 |
5.01% |
2022-01-17 |
193.00 |
197.58 |
188.40 |
194.16 |
82406手 |
158583万 |
-3.84 |
-1.94% |
2022-01-14 |
195.84 |
202.00 |
195.84 |
198.00 |
58992手 |
117481万 |
1.15 |
0.58% |
2022-01-13 |
209.50 |
209.50 |
196.00 |
196.85 |
87482手 |
175521万 |
-13.15 |
-6.26% |
2022-01-12 |
207.46 |
210.65 |
206.36 |
210.00 |
41793手 |
87405万 |
3.65 |
1.77% |
2022-01-11 |
212.10 |
214.95 |
205.65 |
206.35 |
47800手 |
100113万 |
-6.65 |
-3.12% |
2022-01-10 |
216.43 |
216.43 |
201.00 |
213.00 |
93455手 |
196733万 |
-5.65 |
-2.58% |
2022-01-07 |
219.68 |
223.09 |
214.67 |
218.65 |
60615手 |
132791万 |
-2.21 |
-1.00% |