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