| 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 | 141.89 | 143.00 | 136.88 | 141.37 | 61242手 | 85797万 | 0.37 | 0.26% |
| 2022-06-22 | 142.54 | 144.99 | 140.40 | 141.00 | 56056手 | 80061万 | -1.54 | -1.08% |
| 2022-06-21 | 146.00 | 146.00 | 141.10 | 142.54 | 70600手 | 100793万 | -3.32 | -2.28% |
| 2022-06-20 | 148.85 | 151.49 | 143.70 | 145.86 | 99907手 | 146764万 | -2.99 | -2.01% |
| 2022-06-17 | 143.67 | 149.60 | 141.08 | 148.85 | 115561手 | 167844万 | 5.19 | 3.61% |
| 2022-06-16 | 140.00 | 147.61 | 140.00 | 143.66 | 92650手 | 133297万 | 4.31 | 3.09% |
| 2022-06-15 | 146.10 | 148.65 | 139.30 | 139.35 | 150591手 | 216612万 | -0.57 | -0.41% |
| 2022-06-14 | 125.41 | 139.92 | 125.02 | 139.92 | 119162手 | 162139万 | 12.72 | 10.00% |
| 2022-06-13 | 120.52 | 128.26 | 119.68 | 127.20 | 104276手 | 130947万 | 6.20 | 5.12% |
| 2022-06-10 | 114.03 | 121.00 | 113.60 | 121.00 | 79094手 | 93741万 | 6.08 | 5.29% |
| 2022-06-09 | 117.90 | 117.90 | 114.60 | 114.92 | 50419手 | 58326万 | -3.83 | -3.23% |
| 2022-06-08 | 120.48 | 121.90 | 115.55 | 118.75 | 67954手 | 80595万 | -2.15 | -1.78% |
| 2022-06-07 | 120.00 | 121.98 | 118.68 | 120.90 | 70369手 | 84657万 | 1.30 | 1.09% |
| 2022-06-06 | 113.51 | 120.65 | 113.51 | 119.60 | 92821手 | 109666万 | 6.32 | 5.58% |
| 2022-06-02 | 107.24 | 115.59 | 106.71 | 113.28 | 88421手 | 99840万 | 4.98 | 4.60% |
| 2022-06-01 | 107.95 | 108.87 | 105.02 | 108.30 | 52051手 | 55850万 | 1.00 | 0.93% |
| 2022-05-31 | 107.38 | 108.00 | 104.01 | 107.30 | 52194手 | 55531万 | -0.25 | -0.23% |
| 2022-05-30 | 105.06 | 109.50 | 104.55 | 107.55 | 51845手 | 55520万 | 2.49 | 2.37% |
| 2022-05-27 | 107.16 | 108.60 | 104.00 | 105.06 | 42198手 | 44975万 | -1.57 | -1.47% |
| 2022-05-26 | 104.59 | 108.47 | 103.60 | 106.63 | 53407手 | 56869万 | 2.19 | 2.10% |
| 2022-05-25 | 103.15 | 106.26 | 101.80 | 104.44 | 47869手 | 49807万 | 1.27 | 1.23% |
| 2022-05-24 | 110.70 | 110.70 | 103.17 | 103.17 | 66184手 | 70839万 | -7.68 | -6.93% |
| 2022-05-23 | 109.16 | 111.33 | 107.60 | 110.85 | 59527手 | 65216万 | 1.79 | 1.64% |
| 2022-05-20 | 108.50 | 109.99 | 105.90 | 109.06 | 62633手 | 67728万 | 1.15 | 1.07% |
| 2022-05-19 | 102.80 | 108.17 | 101.66 | 107.91 | 68983手 | 72703万 | 3.58 | 3.43% |
| 2022-05-18 | 104.50 | 107.95 | 103.17 | 104.33 | 49019手 | 51388万 | -0.17 | -0.16% |
| 2022-05-17 | 102.40 | 105.20 | 102.01 | 104.50 | 51930手 | 53892万 | 1.83 | 1.78% |
| 2022-05-16 | 103.79 | 106.63 | 101.20 | 102.67 | 48500手 | 50132万 | -0.09 | -0.09% |
| 2022-05-13 | 103.52 | 104.86 | 102.10 | 102.76 | 31809手 | 32819万 | 0.02 | 0.02% |
| 2022-05-12 | 102.01 | 104.21 | 101.30 | 102.74 | 38849手 | 39733万 | -0.76 | -0.73% |
| 2022-05-11 | 100.94 | 107.90 | 99.90 | 103.50 | 74746手 | 78475万 | 3.06 | 3.05% |
| 2022-05-10 | 96.00 | 101.39 | 95.03 | 100.44 | 47000手 | 46769万 | 1.90 | 1.93% |
| 2022-05-09 | 99.15 | 101.77 | 97.12 | 98.54 | 40995手 | 40637万 | -0.94 | -0.94% |
| 2022-05-06 | 94.98 | 101.86 | 94.69 | 99.48 | 62639手 | 62160万 | 2.32 | 2.39% |
| 2022-05-05 | 96.81 | 99.50 | 94.31 | 97.16 | 60284手 | 58781万 | 0.85 | 0.88% |
| 2022-04-29 | 95.00 | 96.90 | 91.89 | 96.31 | 66424手 | 62878万 | 2.60 | 2.77% |
| 2022-04-28 | 96.00 | 98.01 | 93.48 | 93.71 | 82305手 | 78509万 | -0.45 | -0.48% |
| 2022-04-27 | 85.00 | 94.16 | 84.89 | 94.16 | 67238手 | 60516万 | 8.56 | 10.00% |
| 2022-04-26 | 90.48 | 91.36 | 85.00 | 85.60 | 71987手 | 63469万 | -4.76 | -5.27% |
| 2022-04-25 | 97.77 | 99.00 | 90.36 | 90.36 | 77540手 | 73477万 | -10.04 | -10.00% |
| 2022-04-22 | 103.00 | 104.29 | 100.33 | 100.40 | 41815手 | 42526万 | -2.87 | -2.78% |
| 2022-04-21 | 109.93 | 110.44 | 102.82 | 103.27 | 63540手 | 67277万 | -5.23 | -4.82% |
| 2022-04-20 | 113.42 | 114.78 | 108.50 | 108.50 | 42692手 | 47272万 | -4.89 | -4.31% |
| 2022-04-19 | 112.20 | 117.11 | 111.68 | 113.39 | 49379手 | 56526万 | 1.06 | 0.94% |
| 2022-04-18 | 111.26 | 112.71 | 107.30 | 112.33 | 42823手 | 47302万 | -0.66 | -0.58% |
| 2022-04-15 | 115.50 | 115.50 | 110.70 | 112.99 | 50728手 | 57066万 | -2.11 | -1.83% |
| 2022-04-14 | 119.25 | 121.93 | 114.16 | 115.10 | 55276手 | 64470万 | -4.10 | -3.44% |
| 2022-04-13 | 123.67 | 123.77 | 118.79 | 119.20 | 53907手 | 65282万 | -5.47 | -4.39% |
| 2022-04-12 | 130.01 | 130.80 | 119.00 | 124.67 | 85304手 | 105746万 | -5.51 | -4.23% |
| 2022-04-11 | 134.33 | 136.77 | 129.60 | 130.18 | 47731手 | 63475万 | -10.26 | -7.31% |
| 2022-04-08 | 142.85 | 143.40 | 137.68 | 140.44 | 30697手 | 42921万 | -2.24 | -1.57% |
| 2022-04-07 | 145.85 | 148.19 | 142.09 | 142.68 | 31929手 | 46000万 | -4.68 | -3.18% |
| 2022-04-06 | 151.28 | 151.35 | 145.00 | 147.36 | 27274手 | 40014万 | -3.88 | -2.56% |
| 2022-04-01 | 146.00 | 154.20 | 145.80 | 151.24 | 32385手 | 48905万 | 3.98 | 2.70% |
| 2022-03-31 | 149.81 | 150.30 | 146.94 | 147.26 | 22670手 | 33544万 | -3.74 | -2.48% |
| 2022-03-30 | 147.03 | 151.41 | 146.78 | 151.00 | 33706手 | 50528万 | 4.40 | 3.00% |
| 2022-03-29 | 146.49 | 151.28 | 145.99 | 146.60 | 26356手 | 39035万 | 1.60 | 1.10% |
| 2022-03-28 | 148.95 | 148.95 | 144.00 | 145.00 | 27048手 | 39336万 | -4.18 | -2.80% |
| 2022-03-25 | 152.78 | 155.03 | 149.18 | 149.18 | 24953手 | 37809万 | -3.91 | -2.55% |
| 2022-03-24 | 152.39 | 154.39 | 150.66 | 153.09 | 19909手 | 30334万 | -0.56 | -0.36% |
| 2022-03-23 | 154.48 | 154.88 | 151.51 | 153.65 | 19280手 | 29524万 | 0.31 | 0.20% |
| 2022-03-22 | 153.90 | 155.00 | 152.17 | 153.34 | 22347手 | 34222万 | -1.56 | -1.01% |
| 2022-03-21 | 152.06 | 158.52 | 152.02 | 154.90 | 34022手 | 52930万 | 1.64 | 1.07% |
| 2022-03-18 | 148.34 | 153.80 | 147.50 | 153.26 | 34908手 | 52750万 | 3.47 | 2.32% |
| 2022-03-17 | 154.01 | 154.90 | 149.78 | 149.79 | 52228手 | 79567万 | -0.54 | -0.36% |
| 2022-03-16 | 146.50 | 150.38 | 142.74 | 150.33 | 57009手 | 84098万 | 8.35 | 5.88% |
| 2022-03-15 | 147.04 | 149.90 | 141.80 | 141.98 | 37458手 | 54842万 | -6.02 | -4.07% |
| 2022-03-14 | 148.26 | 150.36 | 146.19 | 148.00 | 33278手 | 49338万 | -1.92 | -1.28% |
| 2022-03-11 | 144.50 | 150.58 | 143.33 | 149.92 | 48982手 | 72293万 | 1.97 | 1.33% |
| 2022-03-10 | 146.00 | 151.34 | 143.56 | 147.95 | 60421手 | 88920万 | 7.94 | 5.67% |
| 2022-03-09 | 144.15 | 145.97 | 132.70 | 140.01 | 70590手 | 98384万 | -4.89 | -3.38% |
| 2022-03-08 | 148.00 | 152.80 | 143.34 | 144.90 | 64226手 | 94599万 | -5.80 | -3.85% |
| 2022-03-07 | 165.00 | 166.01 | 149.94 | 150.70 | 80207手 | 124974万 | -15.60 | -9.38% |
| 2022-03-04 | 167.00 | 170.77 | 166.00 | 166.30 | 33482手 | 56270万 | -3.48 | -2.05% |
| 2022-03-03 | 176.11 | 177.21 | 169.19 | 169.78 | 44837手 | 77116万 | -6.81 | -3.86% |
| 2022-03-02 | 179.92 | 180.00 | 174.55 | 176.59 | 42095手 | 74311万 | -5.35 | -2.94% |
| 2022-03-01 | 186.23 | 186.80 | 180.59 | 181.94 | 36677手 | 66856万 | -2.58 | -1.40% |
| 2022-02-28 | 184.00 | 186.99 | 182.66 | 184.52 | 31308手 | 57821万 | 0.22 | 0.12% |
| 2022-02-25 | 181.50 | 187.95 | 181.30 | 184.30 | 45873手 | 84922万 | 6.01 | 3.37% |
| 2022-02-24 | 184.80 | 188.98 | 175.50 | 178.29 | 62264手 | 113278万 | -8.11 | -4.35% |
| 2022-02-23 | 175.40 | 186.50 | 175.39 | 186.40 | 64785手 | 118948万 | 9.54 | 5.39% |
| 2022-02-22 | 176.00 | 178.82 | 173.00 | 176.86 | 32258手 | 56674万 | -1.96 | -1.10% |
| 2022-02-21 | 182.00 | 182.70 | 177.01 | 178.82 | 26437手 | 47349万 | -0.88 | -0.49% |
| 2022-02-18 | 180.50 | 182.10 | 178.16 | 179.70 | 28661手 | 51482万 | -3.20 | -1.75% |
| 2022-02-17 | 180.05 | 187.12 | 178.29 | 182.90 | 51980手 | 95368万 | 2.24 | 1.24% |
| 2022-02-16 | 183.40 | 184.89 | 180.12 | 180.66 | 31423手 | 57242万 | -0.89 | -0.49% |
2319.12 (1.00%)
19664.10 -1.06%
