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 |
153.76 |
157.78 |
152.50 |
157.20 |
19766手 |
30755万 |
4.30 |
2.81% |
2022-06-22 |
156.10 |
157.49 |
151.20 |
152.90 |
29954手 |
46023万 |
-3.20 |
-2.05% |
2022-06-21 |
156.00 |
158.88 |
155.02 |
156.10 |
23141手 |
36223万 |
-0.47 |
-0.30% |
2022-06-20 |
161.60 |
162.50 |
156.30 |
156.57 |
26225手 |
41414万 |
-4.99 |
-3.09% |
2022-06-17 |
158.00 |
163.80 |
156.85 |
161.56 |
24624手 |
39521万 |
1.61 |
1.01% |
2022-06-16 |
158.85 |
163.18 |
156.02 |
159.95 |
24713手 |
39557万 |
0.78 |
0.49% |
2022-06-15 |
162.00 |
164.02 |
159.09 |
159.17 |
15548手 |
25060万 |
-1.68 |
-1.04% |
2022-06-14 |
159.08 |
161.52 |
156.36 |
160.85 |
13660手 |
21761万 |
0.68 |
0.42% |
2022-06-13 |
158.89 |
161.11 |
157.02 |
160.17 |
16715手 |
26569万 |
0.33 |
0.21% |
2022-06-10 |
156.50 |
160.60 |
154.50 |
159.84 |
20793手 |
33014万 |
2.79 |
1.78% |
2022-06-09 |
159.68 |
160.00 |
155.60 |
157.05 |
20026手 |
31572万 |
-2.63 |
-1.65% |
2022-06-08 |
161.42 |
163.88 |
157.78 |
159.68 |
20628手 |
33037万 |
-1.47 |
-0.91% |
2022-06-07 |
158.60 |
164.83 |
156.80 |
161.15 |
22877手 |
36814万 |
2.63 |
1.66% |
2022-06-06 |
153.32 |
165.58 |
149.80 |
158.52 |
29160手 |
46261万 |
5.29 |
3.45% |
2022-06-02 |
149.00 |
154.79 |
149.00 |
153.23 |
21838手 |
33345万 |
2.90 |
1.93% |
2022-06-01 |
154.52 |
155.09 |
150.06 |
150.33 |
19945手 |
30351万 |
-5.17 |
-3.33% |
2022-05-31 |
152.03 |
155.52 |
145.63 |
155.50 |
21990手 |
33430万 |
4.45 |
2.95% |
2022-05-30 |
151.80 |
157.60 |
148.47 |
151.05 |
19011手 |
28864万 |
-58.26 |
-27.83% |
2022-05-27 |
201.88 |
210.50 |
198.21 |
209.31 |
20511手 |
42528万 |
10.97 |
5.53% |
2022-05-26 |
194.02 |
198.53 |
192.01 |
198.34 |
11314手 |
22203万 |
5.34 |
2.77% |
2022-05-25 |
190.27 |
193.20 |
186.50 |
193.00 |
10840手 |
20621万 |
4.00 |
2.12% |
2022-05-24 |
198.43 |
198.87 |
189.00 |
189.00 |
9084手 |
17491万 |
-6.75 |
-3.45% |
2022-05-23 |
195.90 |
197.60 |
193.23 |
195.75 |
9732手 |
19039万 |
-1.19 |
-0.60% |
2022-05-20 |
193.99 |
202.50 |
193.99 |
196.94 |
14956手 |
29616万 |
3.68 |
1.90% |
2022-05-19 |
192.00 |
194.70 |
191.11 |
193.26 |
6708手 |
12953万 |
0.24 |
0.12% |
2022-05-18 |
195.99 |
196.98 |
191.31 |
193.02 |
7795手 |
15110万 |
-2.71 |
-1.39% |
2022-05-17 |
191.27 |
196.90 |
190.51 |
195.73 |
7200手 |
14022万 |
3.74 |
1.95% |
2022-05-16 |
192.21 |
195.00 |
188.92 |
191.99 |
9520手 |
18316万 |
-1.00 |
-0.52% |
2022-05-13 |
194.74 |
196.88 |
191.01 |
192.99 |
7642手 |
14731万 |
-1.45 |
-0.75% |
2022-05-12 |
197.00 |
197.08 |
191.00 |
194.44 |
8571手 |
16594万 |
-5.04 |
-2.53% |
2022-05-11 |
196.39 |
200.80 |
191.23 |
199.48 |
13489手 |
26825万 |
5.51 |
2.84% |
2022-05-10 |
184.35 |
195.88 |
182.79 |
193.97 |
13212手 |
25285万 |
5.23 |
2.77% |
2022-05-09 |
187.66 |
195.19 |
187.00 |
188.74 |
9135手 |
17338万 |
-2.75 |
-1.44% |
2022-05-06 |
191.88 |
195.99 |
188.89 |
191.49 |
9964手 |
19125万 |
-3.06 |
-1.57% |
2022-05-05 |
193.03 |
196.67 |
188.10 |
194.55 |
25379手 |
49198万 |
-6.91 |
-3.43% |
2022-04-29 |
191.76 |
203.99 |
190.62 |
201.46 |
16954手 |
33925万 |
5.79 |
2.96% |
2022-04-28 |
198.58 |
201.99 |
194.13 |
195.67 |
13670手 |
26995万 |
-2.92 |
-1.47% |
2022-04-27 |
196.00 |
200.66 |
194.28 |
198.59 |
13673手 |
27045万 |
0.53 |
0.27% |
2022-04-26 |
186.14 |
199.99 |
185.85 |
198.06 |
25994手 |
51118万 |
11.25 |
6.02% |
2022-04-25 |
193.19 |
193.43 |
186.47 |
186.81 |
16818手 |
31811万 |
-6.96 |
-3.59% |
2022-04-22 |
188.37 |
196.00 |
185.00 |
193.77 |
26658手 |
51361万 |
12.41 |
6.84% |
2022-04-21 |
178.00 |
185.88 |
178.00 |
181.36 |
8729手 |
15984万 |
2.01 |
1.12% |
2022-04-20 |
183.88 |
183.88 |
178.99 |
179.35 |
8059手 |
14554万 |
-3.65 |
-2.00% |
2022-04-19 |
186.93 |
188.50 |
181.75 |
183.00 |
5241手 |
9655万 |
-4.78 |
-2.55% |
2022-04-18 |
180.10 |
188.00 |
180.00 |
187.78 |
4238手 |
7876万 |
3.68 |
2.00% |
2022-04-15 |
184.90 |
187.00 |
183.00 |
184.10 |
3631手 |
6690万 |
-1.66 |
-0.89% |
2022-04-14 |
185.99 |
187.50 |
182.70 |
185.76 |
5824手 |
10788万 |
1.37 |
0.74% |
2022-04-13 |
183.99 |
187.33 |
182.66 |
184.39 |
6717手 |
12419万 |
-1.19 |
-0.64% |
2022-04-12 |
177.48 |
186.00 |
177.48 |
185.58 |
7692手 |
13995万 |
7.23 |
4.05% |
2022-04-11 |
178.50 |
182.58 |
176.02 |
178.35 |
6695手 |
11971万 |
-2.12 |
-1.18% |
2022-04-08 |
176.00 |
183.00 |
172.81 |
180.47 |
8903手 |
15989万 |
4.67 |
2.66% |
2022-04-07 |
180.81 |
180.81 |
173.50 |
175.80 |
10030手 |
17725万 |
-5.50 |
-3.03% |
2022-04-06 |
189.90 |
189.90 |
179.37 |
181.30 |
10928手 |
20035万 |
-8.70 |
-4.58% |
2022-04-01 |
186.30 |
191.13 |
186.00 |
190.00 |
9799手 |
18568万 |
1.47 |
0.78% |
2022-03-31 |
188.00 |
191.78 |
186.22 |
188.53 |
12299手 |
23287万 |
0.63 |
0.34% |
2022-03-30 |
181.69 |
188.00 |
180.00 |
187.90 |
10670手 |
19780万 |
5.75 |
3.16% |
2022-03-29 |
184.99 |
185.99 |
181.03 |
182.15 |
5926手 |
10840万 |
-2.05 |
-1.11% |
2022-03-28 |
181.90 |
185.40 |
179.21 |
184.20 |
8092手 |
14817万 |
3.68 |
2.04% |
2022-03-25 |
180.33 |
184.00 |
179.21 |
180.52 |
6925手 |
12592万 |
0.21 |
0.12% |
2022-03-24 |
176.64 |
181.00 |
176.64 |
180.31 |
8150手 |
14595万 |
2.29 |
1.29% |
2022-03-23 |
174.41 |
179.34 |
172.51 |
178.02 |
9315手 |
16429万 |
3.97 |
2.28% |
2022-03-22 |
176.60 |
177.79 |
174.00 |
174.05 |
4708手 |
8236万 |
-2.95 |
-1.67% |
2022-03-21 |
173.50 |
177.80 |
170.71 |
177.00 |
11167手 |
19610万 |
3.00 |
1.72% |
2022-03-18 |
173.00 |
174.00 |
170.00 |
174.00 |
10630手 |
18328万 |
1.99 |
1.16% |
2022-03-17 |
164.85 |
174.04 |
164.01 |
172.01 |
14104手 |
23969万 |
10.01 |
6.18% |
2022-03-16 |
161.89 |
162.99 |
155.10 |
162.00 |
13078手 |
20846万 |
2.50 |
1.57% |
2022-03-15 |
170.21 |
171.20 |
158.58 |
159.50 |
16356手 |
26675万 |
-10.71 |
-6.29% |
2022-03-14 |
178.18 |
179.49 |
170.16 |
170.21 |
9898手 |
17158万 |
-9.89 |
-5.49% |
2022-03-11 |
179.94 |
181.21 |
175.57 |
180.10 |
11838手 |
21134万 |
-0.40 |
-0.22% |
2022-03-10 |
175.18 |
183.82 |
172.00 |
180.50 |
26843手 |
48305万 |
13.33 |
7.97% |
2022-03-09 |
168.17 |
169.21 |
161.40 |
167.17 |
22126手 |
36414万 |
0.42 |
0.25% |
2022-03-08 |
172.00 |
175.23 |
166.66 |
166.75 |
7531手 |
12824万 |
-6.85 |
-3.95% |
2022-03-07 |
175.50 |
177.99 |
172.81 |
173.60 |
8224手 |
14392万 |
-2.78 |
-1.58% |
2022-03-04 |
175.56 |
179.76 |
175.00 |
176.38 |
6287手 |
11140万 |
0.33 |
0.19% |
2022-03-03 |
182.80 |
182.99 |
176.00 |
176.05 |
7294手 |
12972万 |
-5.74 |
-3.16% |
2022-03-02 |
183.21 |
184.33 |
177.50 |
181.79 |
6545手 |
11831万 |
-1.79 |
-0.97% |
2022-03-01 |
184.91 |
185.88 |
182.23 |
183.58 |
8666手 |
15931万 |
-2.37 |
-1.27% |
2022-02-28 |
181.59 |
185.95 |
179.20 |
185.95 |
10676手 |
19565万 |
3.16 |
1.73% |
2022-02-25 |
181.89 |
186.30 |
181.89 |
182.79 |
6947手 |
12774万 |
1.09 |
0.60% |
2022-02-24 |
183.67 |
185.74 |
180.00 |
181.70 |
6462手 |
11738万 |
-3.16 |
-1.71% |
2022-02-23 |
184.03 |
186.48 |
183.00 |
184.86 |
4209手 |
7770万 |
0.86 |
0.47% |
2022-02-22 |
185.98 |
186.79 |
183.00 |
184.00 |
6905手 |
12713万 |
-1.87 |
-1.01% |
2022-02-21 |
188.63 |
188.99 |
184.02 |
185.87 |
5586手 |
10399万 |
-2.83 |
-1.50% |
2022-02-18 |
186.00 |
192.00 |
185.00 |
188.70 |
8395手 |
15797万 |
1.80 |
0.96% |
2022-02-17 |
186.57 |
188.00 |
183.57 |
186.90 |
7977手 |
14887万 |
2.55 |
1.38% |
2022-02-16 |
176.48 |
187.62 |
175.00 |
184.35 |
14902手 |
27257万 |
8.38 |
4.76% |
2022-02-15 |
171.21 |
176.29 |
169.71 |
175.97 |
8128手 |
14142万 |
4.26 |
2.48% |
2022-02-14 |
167.50 |
171.98 |
166.30 |
171.71 |
5261手 |
8957万 |
3.33 |
1.98% |
2022-02-11 |
168.80 |
171.50 |
166.02 |
168.38 |
7556手 |
12804万 |
0.16 |
0.10% |
2022-02-10 |
171.24 |
172.00 |
167.50 |
168.22 |
6112手 |
10347万 |
-2.97 |
-1.74% |
2022-02-09 |
171.85 |
172.00 |
166.99 |
171.19 |
7863手 |
13335万 |
-0.31 |
-0.18% |
2022-02-08 |
172.58 |
176.40 |
169.03 |
171.50 |
6189手 |
10572万 |
-1.08 |
-0.63% |
2022-02-07 |
171.37 |
176.98 |
170.00 |
172.58 |
6477手 |
11230万 |
3.53 |
2.09% |
2022-01-28 |
174.90 |
174.90 |
168.20 |
169.05 |
6077手 |
10349万 |
-1.26 |
-0.74% |
2022-01-27 |
173.37 |
175.55 |
170.00 |
170.31 |
8156手 |
14059万 |
-2.66 |
-1.54% |
2022-01-26 |
172.34 |
177.00 |
172.34 |
172.97 |
8078手 |
14104万 |
1.04 |
0.60% |
2022-01-25 |
176.00 |
177.98 |
171.58 |
171.93 |
6535手 |
11389万 |
-4.57 |
-2.59% |
2022-01-24 |
178.93 |
179.48 |
175.64 |
176.50 |
6138手 |
10858万 |
-1.50 |
-0.84% |
2022-01-21 |
176.65 |
179.50 |
173.00 |
178.00 |
8531手 |
15157万 |
1.40 |
0.79% |
2022-01-20 |
179.40 |
179.93 |
175.24 |
176.60 |
7139手 |
12640万 |
-1.55 |
-0.87% |
2022-01-19 |
184.02 |
184.50 |
176.50 |
178.15 |
9101手 |
16289万 |
-6.98 |
-3.77% |
2022-01-18 |
184.65 |
186.43 |
180.56 |
185.13 |
5595手 |
10287万 |
0.62 |
0.34% |
2022-01-17 |
183.36 |
185.49 |
180.11 |
184.51 |
6674手 |
12270万 |
0.02 |
0.01% |
2022-01-14 |
184.17 |
187.67 |
181.74 |
184.49 |
6784手 |
12564万 |
-0.09 |
-0.05% |
2022-01-13 |
190.50 |
190.50 |
183.28 |
184.58 |
9370手 |
17396万 |
-5.90 |
-3.10% |
2022-01-12 |
192.80 |
194.50 |
189.00 |
190.48 |
6516手 |
12460万 |
-1.17 |
-0.61% |
2022-01-11 |
189.00 |
194.60 |
188.01 |
191.65 |
8056手 |
15443万 |
2.90 |
1.54% |
2022-01-10 |
188.01 |
191.18 |
185.01 |
188.75 |
10688手 |
20079万 |
-0.38 |
-0.20% |
2022-01-07 |
197.00 |
199.62 |
188.59 |
189.13 |
10861手 |
20863万 |
-9.31 |
-4.69% |
2022-01-06 |
203.71 |
204.62 |
196.00 |
198.44 |
9162手 |
18228万 |
-5.54 |
-2.72% |