| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | 95.92 | 97.97 | 93.05 | 97.21 | 143402手 | 136410万 | 0.31 | 0.32% |
| 2022-05-20 | 96.00 | 99.83 | 94.30 | 96.90 | 229931手 | 223507万 | 2.82 | 3.00% |
| 2022-05-19 | 83.58 | 94.08 | 82.05 | 94.08 | 184323手 | 164664万 | 8.55 | 10.00% |
| 2022-05-18 | 84.55 | 86.99 | 84.34 | 85.53 | 91361手 | 78183万 | 1.05 | 1.24% |
| 2022-05-17 | 82.54 | 84.60 | 81.58 | 84.48 | 94185手 | 78679万 | 2.40 | 2.92% |
| 2022-05-16 | 82.61 | 84.67 | 82.03 | 82.08 | 67887手 | 56388万 | -0.44 | -0.53% |
| 2022-05-13 | 84.33 | 84.89 | 81.49 | 82.52 | 75950手 | 63114万 | -0.61 | -0.73% |
| 2022-05-12 | 83.00 | 84.38 | 82.08 | 83.13 | 85798手 | 71301万 | -0.73 | -0.87% |
| 2022-05-11 | 80.00 | 87.62 | 78.82 | 83.86 | 149591手 | 125785万 | 4.21 | 5.29% |
| 2022-05-10 | 77.50 | 80.50 | 75.49 | 79.65 | 79572手 | 62557万 | 2.15 | 2.77% |
| 2022-05-09 | 76.35 | 78.36 | 75.94 | 77.50 | 41274手 | 31944万 | 0.80 | 1.04% |
| 2022-05-06 | 77.50 | 78.40 | 76.20 | 76.70 | 56886手 | 43910万 | -2.92 | -3.67% |
| 2022-05-05 | 78.60 | 81.49 | 78.36 | 79.62 | 84695手 | 67702万 | 0.18 | 0.23% |
| 2022-04-29 | 77.66 | 79.78 | 75.51 | 79.44 | 100178手 | 77945万 | 1.74 | 2.24% |
| 2022-04-28 | 80.00 | 80.00 | 76.85 | 77.70 | 105940手 | 82831万 | -2.91 | -3.61% |
| 2022-04-27 | 71.01 | 81.32 | 70.84 | 80.61 | 101672手 | 78299万 | 6.33 | 8.52% |
| 2022-04-26 | 76.70 | 78.64 | 73.80 | 74.28 | 71079手 | 54091万 | -2.77 | -3.60% |
| 2022-04-25 | 81.25 | 83.26 | 77.00 | 77.05 | 67737手 | 54008万 | -6.02 | -7.25% |
| 2022-04-22 | 84.20 | 85.79 | 82.90 | 83.07 | 47424手 | 39762万 | -1.63 | -1.92% |
| 2022-04-21 | 87.19 | 90.40 | 84.20 | 84.70 | 75262手 | 65110万 | -4.18 | -4.70% |
| 2022-04-20 | 89.84 | 91.10 | 88.30 | 88.88 | 71008手 | 63715万 | -1.30 | -1.44% |
| 2022-04-19 | 92.77 | 94.59 | 89.86 | 90.18 | 102976手 | 94167万 | -3.38 | -3.61% |
| 2022-04-18 | 90.68 | 95.98 | 89.66 | 93.56 | 101187手 | 94340万 | 1.12 | 1.21% |
| 2022-04-15 | 87.66 | 93.74 | 86.80 | 92.44 | 113610手 | 103789万 | 3.68 | 4.15% |
| 2022-04-14 | 88.17 | 89.21 | 86.35 | 88.76 | 62175手 | 54571万 | 1.35 | 1.54% |
| 2022-04-13 | 89.28 | 90.57 | 87.34 | 87.41 | 61991手 | 55014万 | -2.20 | -2.46% |
| 2022-04-12 | 91.49 | 92.88 | 88.78 | 89.61 | 72337手 | 65134万 | -2.26 | -2.46% |
| 2022-04-11 | 96.00 | 96.00 | 91.87 | 91.87 | 74097手 | 68939万 | -5.33 | -5.48% |
| 2022-04-08 | 96.90 | 99.41 | 95.01 | 97.20 | 84019手 | 81873万 | 0.26 | 0.27% |
| 2022-04-07 | 99.03 | 100.80 | 96.69 | 96.94 | 91442手 | 89759万 | -2.24 | -2.26% |
| 2022-04-06 | 102.79 | 102.81 | 98.50 | 99.18 | 91890手 | 91297万 | -3.84 | -3.73% |
| 2022-04-01 | 103.89 | 105.53 | 102.01 | 103.02 | 84194手 | 87469万 | -1.63 | -1.56% |
| 2022-03-31 | 108.00 | 108.88 | 104.44 | 104.65 | 94057手 | 99586万 | -4.61 | -4.22% |
| 2022-03-30 | 110.03 | 111.00 | 106.99 | 109.26 | 75129手 | 81612万 | -0.20 | -0.18% |
| 2022-03-29 | 112.65 | 113.42 | 107.90 | 109.46 | 72710手 | 79990万 | -3.09 | -2.75% |
| 2022-03-28 | 113.40 | 117.77 | 111.65 | 112.55 | 83443手 | 94896万 | -3.75 | -3.22% |
| 2022-03-25 | 123.00 | 123.00 | 116.00 | 116.30 | 119357手 | 141440万 | -7.43 | -6.00% |
| 2022-03-24 | 125.02 | 128.86 | 122.00 | 123.73 | 82596手 | 103313万 | -1.72 | -1.37% |
| 2022-03-23 | 126.69 | 127.98 | 123.95 | 125.45 | 42780手 | 53748万 | -1.06 | -0.84% |
| 2022-03-22 | 128.00 | 131.47 | 125.26 | 126.51 | 58243手 | 74552万 | -1.79 | -1.40% |
| 2022-03-21 | 125.95 | 131.60 | 125.27 | 128.30 | 80496手 | 103312万 | 1.12 | 0.88% |
| 2022-03-18 | 121.11 | 128.80 | 121.00 | 127.18 | 88152手 | 109980万 | 5.36 | 4.40% |
| 2022-03-17 | 126.28 | 128.50 | 121.82 | 121.82 | 92826手 | 116379万 | -2.60 | -2.09% |
| 2022-03-16 | 126.00 | 126.49 | 119.00 | 124.42 | 90470手 | 111582万 | 1.02 | 0.83% |
| 2022-03-15 | 127.00 | 130.50 | 123.40 | 123.40 | 58001手 | 73842万 | -6.30 | -4.86% |
| 2022-03-14 | 130.89 | 133.02 | 126.00 | 129.70 | 71937手 | 93102万 | -4.52 | -3.37% |
| 2022-03-11 | 135.50 | 136.89 | 131.45 | 134.22 | 70251手 | 93890万 | -4.46 | -3.22% |
| 2022-03-10 | 140.25 | 142.16 | 137.20 | 138.68 | 92937手 | 130081万 | 1.71 | 1.25% |
| 2022-03-09 | 138.88 | 141.95 | 129.50 | 136.97 | 80351手 | 109399万 | -0.04 | -0.03% |
| 2022-03-08 | 133.00 | 142.00 | 128.88 | 137.01 | 116441手 | 159014万 | -2.90 | -2.07% |
| 2022-03-07 | 134.86 | 143.56 | 134.86 | 139.91 | 135386手 | 190005万 | 5.71 | 4.25% |
| 2022-03-04 | 137.01 | 141.45 | 133.83 | 134.20 | 120648手 | 164937万 | -4.95 | -3.56% |
| 2022-03-03 | 145.45 | 145.45 | 138.18 | 139.15 | 144209手 | 203727万 | -8.45 | -5.72% |
| 2022-03-02 | 144.56 | 148.11 | 142.08 | 147.60 | 137118手 | 198675万 | 1.78 | 1.22% |
| 2022-03-01 | 151.88 | 154.30 | 144.50 | 145.82 | 119145手 | 176674万 | -3.68 | -2.46% |
| 2022-02-28 | 145.69 | 150.60 | 142.10 | 149.50 | 140577手 | 206953万 | 3.81 | 2.62% |
| 2022-02-25 | 144.00 | 146.00 | 140.49 | 145.69 | 120674手 | 173486万 | 2.29 | 1.60% |
| 2022-02-24 | 145.00 | 151.50 | 139.94 | 143.40 | 203737手 | 294362万 | 3.53 | 2.52% |
| 2022-02-23 | 126.80 | 139.87 | 125.10 | 139.87 | 157621手 | 213149万 | 12.72 | 10.00% |
| 2022-02-22 | 118.00 | 127.20 | 113.33 | 127.15 | 155467手 | 184147万 | 9.44 | 8.02% |
| 2022-02-21 | 110.20 | 117.94 | 110.20 | 117.71 | 121755手 | 140668万 | 6.69 | 6.03% |
| 2022-02-18 | 116.20 | 116.77 | 110.16 | 111.02 | 116387手 | 130898万 | -6.58 | -5.59% |
| 2022-02-17 | 114.92 | 118.66 | 113.33 | 117.60 | 111979手 | 130633万 | 2.69 | 2.34% |
| 2022-02-16 | 114.32 | 115.87 | 112.20 | 114.91 | 96932手 | 110890万 | 0.59 | 0.52% |
| 2022-02-15 | 106.42 | 115.92 | 106.30 | 114.32 | 131818手 | 148477万 | 8.26 | 7.79% |
| 2022-02-14 | 108.56 | 110.20 | 105.20 | 106.06 | 74863手 | 80377万 | -1.94 | -1.80% |
| 2022-02-11 | 105.80 | 111.50 | 104.33 | 108.00 | 80835手 | 87945万 | 1.28 | 1.20% |
| 2022-02-10 | 108.76 | 109.77 | 105.38 | 106.72 | 47936手 | 51219万 | -1.96 | -1.80% |
| 2022-02-09 | 104.89 | 109.06 | 103.20 | 108.68 | 67391手 | 72125万 | 3.62 | 3.45% |
| 2022-02-08 | 105.60 | 106.58 | 101.44 | 105.06 | 46945手 | 48708万 | -1.59 | -1.49% |
| 2022-02-07 | 107.18 | 110.00 | 105.60 | 106.65 | 49079手 | 52660万 | 1.65 | 1.57% |
| 2022-01-28 | 108.98 | 109.98 | 104.00 | 105.00 | 56876手 | 60384万 | -3.56 | -3.28% |
| 2022-01-27 | 109.69 | 112.78 | 108.19 | 108.56 | 67295手 | 74360万 | -2.06 | -1.86% |
| 2022-01-26 | 112.88 | 114.80 | 108.50 | 110.62 | 68919手 | 76692万 | 0.88 | 0.80% |
| 2022-01-25 | 111.98 | 113.30 | 109.54 | 109.74 | 44875手 | 49999万 | -2.66 | -2.37% |
| 2022-01-24 | 107.80 | 113.20 | 106.30 | 112.40 | 62399手 | 69018万 | 4.98 | 4.64% |
| 2022-01-21 | 109.90 | 112.48 | 106.61 | 107.42 | 64923手 | 70436万 | -2.63 | -2.39% |
| 2022-01-20 | 114.95 | 115.63 | 109.70 | 110.05 | 66993手 | 74763万 | -4.87 | -4.24% |
| 2022-01-19 | 116.00 | 117.34 | 113.50 | 114.92 | 53113手 | 60995万 | -2.07 | -1.77% |
| 2022-01-18 | 117.32 | 120.15 | 115.01 | 116.99 | 58962手 | 69395万 | -0.05 | -0.04% |
| 2022-01-17 | 117.00 | 118.50 | 113.53 | 117.04 | 58848手 | 68249万 | -0.21 | -0.18% |
| 2022-01-14 | 113.43 | 118.74 | 112.06 | 117.25 | 75932手 | 88732万 | 3.85 | 3.40% |
| 2022-01-13 | 115.24 | 117.22 | 113.00 | 113.40 | 60942手 | 69757万 | -3.04 | -2.61% |
| 2022-01-12 | 115.50 | 118.61 | 114.11 | 116.44 | 83302手 | 96650万 | 4.53 | 4.05% |
| 2022-01-11 | 116.50 | 116.80 | 111.61 | 111.91 | 46633手 | 52852万 | -3.56 | -3.08% |
| 2022-01-10 | 115.80 | 116.00 | 113.43 | 115.47 | 37385手 | 42973万 | -0.11 | -0.10% |
| 2022-01-07 | 119.98 | 120.68 | 114.52 | 115.58 | 43433手 | 50497万 | -4.04 | -3.38% |
| 2022-01-06 | 120.30 | 121.50 | 116.76 | 119.62 | 56686手 | 67441万 | -0.94 | -0.78% |
| 2022-01-05 | 126.45 | 126.45 | 120.19 | 120.56 | 45821手 | 56114万 | -4.92 | -3.92% |
| 2022-01-04 | 132.00 | 132.60 | 124.80 | 125.48 | 61963手 | 78203万 | -6.49 | -4.92% |
| 2021-12-31 | 130.05 | 133.56 | 129.71 | 131.97 | 33300手 | 43892万 | 1.96 | 1.51% |
| 2021-12-30 | 132.00 | 132.49 | 129.36 | 130.01 | 29780手 | 38806万 | -0.97 | -0.74% |
| 2021-12-29 | 131.73 | 134.72 | 130.60 | 130.98 | 45255手 | 59766万 | 0.29 | 0.22% |
| 2021-12-28 | 126.60 | 130.90 | 125.79 | 130.69 | 52287手 | 67298万 | 4.79 | 3.81% |
| 2021-12-27 | 126.48 | 127.75 | 125.00 | 125.90 | 31693手 | 40023万 | -1.60 | -1.25% |
| 2021-12-24 | 133.00 | 133.31 | 126.48 | 127.50 | 35976手 | 46243万 | -4.96 | -3.75% |
| 2021-12-23 | 134.50 | 135.28 | 131.50 | 132.46 | 44132手 | 58546万 | -1.45 | -1.08% |
| 2021-12-22 | 135.66 | 136.50 | 133.33 | 133.91 | 38216手 | 51299万 | -1.80 | -1.33% |
| 2021-12-21 | 132.00 | 136.36 | 131.00 | 135.71 | 45685手 | 61219万 | 1.66 | 1.24% |
| 2021-12-20 | 136.30 | 137.72 | 133.00 | 134.05 | 41315手 | 55715万 | -2.95 | -2.15% |
| 2021-12-17 | 142.10 | 143.20 | 136.83 | 137.00 | 53516手 | 74365万 | -5.96 | -4.17% |
| 2021-12-16 | 138.60 | 143.28 | 137.86 | 142.96 | 54480手 | 76993万 | 3.98 | 2.86% |
| 2021-12-15 | 142.80 | 142.80 | 138.87 | 138.98 | 48695手 | 68462万 | -3.02 | -2.13% |
| 2021-12-14 | 143.00 | 143.70 | 140.10 | 142.00 | 62020手 | 88033万 | 0.14 | 0.10% |
| 2021-12-13 | 147.80 | 148.00 | 141.75 | 141.86 | 105314手 | 151401万 | -4.00 | -2.74% |
| 2021-12-10 | 137.73 | 149.33 | 137.70 | 145.86 | 171697手 | 250058万 | 8.27 | 6.01% |
| 2021-12-09 | 135.32 | 139.84 | 134.20 | 137.59 | 85879手 | 117866万 | 1.29 | 0.95% |
| 2021-12-08 | 137.00 | 137.30 | 133.60 | 136.30 | 78760手 | 106224万 | 0.30 | 0.22% |
| 2021-12-07 | 138.02 | 140.50 | 134.43 | 136.00 | 76213手 | 103796万 | -2.17 | -1.57% |
| 2021-12-06 | 141.05 | 142.86 | 138.00 | 138.17 | 70708手 | 98837万 | -2.51 | -1.78% |
| 2021-12-03 | 141.50 | 142.83 | 139.00 | 140.68 | 78429手 | 110312万 | -2.66 | -1.86% |
| 2021-12-02 | 142.45 | 145.60 | 142.01 | 143.34 | 67867手 | 97363万 | -1.26 | -0.87% |
| 2021-12-01 | 152.64 | 152.64 | 141.68 | 144.60 | 140504手 | 202549万 | -9.73 | -6.30% |
| 2021-11-30 | 155.50 | 155.98 | 149.02 | 154.33 | 95349手 | 144713万 | 0.04 | 0.03% |
| 2021-11-29 | 149.13 | 154.50 | 149.00 | 154.29 | 59141手 | 90288万 | 1.29 | 0.84% |
| 2021-11-26 | 152.88 | 154.18 | 151.10 | 153.00 | 67258手 | 102759万 | 0.12 | 0.08% |
| 2021-11-25 | 156.32 | 156.63 | 150.38 | 152.88 | 64645手 | 98795万 | -3.62 | -2.31% |
| 2021-11-24 | 158.55 | 160.65 | 155.24 | 156.50 | 52085手 | 82090万 | -1.10 | -0.70% |
2319.12 (1.00%)
19664.10 -1.06%
