| 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% |
2319.12 (1.00%)
19664.10 -1.06%
