| 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 | 86.14 | 87.99 | 85.22 | 87.61 | 25420手 | 22129万 | 2.14 | 2.50% |
| 2022-06-22 | 87.00 | 87.24 | 85.09 | 85.47 | 24950手 | 21553万 | -1.32 | -1.52% |
| 2022-06-21 | 87.26 | 88.00 | 86.03 | 86.79 | 28945手 | 25179万 | 0.14 | 0.16% |
| 2022-06-20 | 86.91 | 87.47 | 85.60 | 86.65 | 25240手 | 21887万 | 0.67 | 0.78% |
| 2022-06-17 | 85.39 | 86.12 | 84.22 | 85.98 | 25832手 | 22032万 | 0.72 | 0.84% |
| 2022-06-16 | 84.07 | 87.15 | 84.07 | 85.26 | 27376手 | 23568万 | 0.41 | 0.48% |
| 2022-06-15 | 86.68 | 88.18 | 84.48 | 84.85 | 41768手 | 35828万 | -1.28 | -1.49% |
| 2022-06-14 | 86.11 | 86.33 | 83.01 | 86.13 | 39886手 | 33800万 | -0.75 | -0.86% |
| 2022-06-13 | 86.80 | 87.36 | 85.86 | 86.88 | 26963手 | 23346万 | -0.26 | -0.30% |
| 2022-06-10 | 85.80 | 87.70 | 84.75 | 87.14 | 42749手 | 37046万 | 1.55 | 1.81% |
| 2022-06-09 | 86.69 | 88.51 | 85.00 | 85.59 | 36106手 | 31163万 | -0.96 | -1.11% |
| 2022-06-08 | 86.82 | 87.99 | 85.80 | 86.55 | 31714手 | 27515万 | 0.09 | 0.10% |
| 2022-06-07 | 83.42 | 87.33 | 83.01 | 86.46 | 50981手 | 43809万 | 2.79 | 3.33% |
| 2022-06-06 | 79.95 | 84.65 | 79.51 | 83.67 | 38960手 | 32418万 | 3.73 | 4.67% |
| 2022-06-02 | 77.00 | 80.23 | 76.42 | 79.94 | 28748手 | 22850万 | 2.52 | 3.25% |
| 2022-06-01 | 76.90 | 78.20 | 76.11 | 77.42 | 26453手 | 20485万 | 0.33 | 0.43% |
| 2022-05-31 | 75.99 | 77.15 | 74.63 | 77.09 | 31003手 | 23747万 | 1.55 | 2.05% |
| 2022-05-30 | 74.99 | 76.35 | 74.14 | 75.54 | 32339手 | 24365万 | 0.50 | 0.67% |
| 2022-05-27 | 76.00 | 76.78 | 74.56 | 75.04 | 14288手 | 10779万 | -0.31 | -0.41% |
| 2022-05-26 | 74.58 | 76.32 | 72.81 | 75.35 | 21827手 | 16290万 | 0.47 | 0.63% |
| 2022-05-25 | 74.56 | 75.78 | 74.00 | 74.88 | 15232手 | 11402万 | 0.10 | 0.13% |
| 2022-05-24 | 76.52 | 76.83 | 74.73 | 74.78 | 33895手 | 25641万 | -2.68 | -3.46% |
| 2022-05-23 | 77.85 | 78.48 | 76.21 | 77.46 | 31252手 | 24182万 | -0.14 | -0.18% |
| 2022-05-20 | 73.89 | 78.57 | 73.50 | 77.60 | 30544手 | 23424万 | -29.05 | -27.24% |
| 2022-05-19 | 106.97 | 106.98 | 104.00 | 106.65 | 14528手 | 15374万 | -0.88 | -0.82% |
| 2022-05-18 | 108.38 | 108.50 | 106.25 | 107.53 | 14655手 | 15731万 | 1.13 | 1.06% |
| 2022-05-17 | 105.64 | 106.64 | 104.09 | 106.40 | 16855手 | 17771万 | 2.13 | 2.04% |
| 2022-05-16 | 104.51 | 106.80 | 104.00 | 104.27 | 19692手 | 20682万 | -0.07 | -0.07% |
| 2022-05-13 | 104.12 | 105.20 | 103.02 | 104.34 | 16975手 | 17692万 | 0.10 | 0.10% |
| 2022-05-12 | 102.82 | 106.35 | 102.82 | 104.24 | 24271手 | 25377万 | 1.38 | 1.34% |
| 2022-05-11 | 103.00 | 105.00 | 101.11 | 102.86 | 23824手 | 24733万 | -0.21 | -0.20% |
| 2022-05-10 | 96.09 | 103.84 | 95.91 | 103.07 | 33274手 | 33752万 | 5.77 | 5.93% |
| 2022-05-09 | 98.04 | 99.00 | 95.88 | 97.30 | 16550手 | 16071万 | -0.58 | -0.59% |
| 2022-05-06 | 96.00 | 100.72 | 95.00 | 97.88 | 23199手 | 22903万 | 0.07 | 0.07% |
| 2022-05-05 | 95.20 | 98.80 | 94.80 | 97.81 | 31444手 | 30521万 | 1.56 | 1.62% |
| 2022-04-29 | 90.00 | 97.16 | 88.48 | 96.25 | 46390手 | 43064万 | 7.75 | 8.76% |
| 2022-04-28 | 92.00 | 92.92 | 87.03 | 88.50 | 29074手 | 25878万 | -2.90 | -3.17% |
| 2022-04-27 | 87.00 | 92.15 | 84.10 | 91.40 | 40889手 | 36394万 | 7.49 | 8.93% |
| 2022-04-26 | 85.99 | 88.60 | 82.32 | 83.91 | 45546手 | 38646万 | -2.11 | -2.45% |
| 2022-04-25 | 94.89 | 94.89 | 86.02 | 86.02 | 49679手 | 44627万 | -9.56 | -10.00% |
| 2022-04-22 | 100.97 | 101.62 | 95.56 | 95.58 | 43359手 | 42233万 | -5.32 | -5.27% |
| 2022-04-21 | 104.98 | 105.00 | 100.22 | 100.90 | 17311手 | 17694万 | -4.10 | -3.90% |
| 2022-04-20 | 105.51 | 106.45 | 104.04 | 105.00 | 13521手 | 14226万 | -0.77 | -0.73% |
| 2022-04-19 | 103.68 | 107.39 | 103.68 | 105.77 | 15124手 | 16046万 | 2.10 | 2.03% |
| 2022-04-18 | 101.00 | 104.50 | 100.00 | 103.67 | 18502手 | 19091万 | 1.74 | 1.71% |
| 2022-04-15 | 100.55 | 102.37 | 98.88 | 101.93 | 19838手 | 19929万 | 0.45 | 0.44% |
| 2022-04-14 | 104.68 | 105.00 | 99.88 | 101.48 | 26349手 | 26769万 | -2.52 | -2.42% |
| 2022-04-13 | 106.46 | 106.46 | 102.00 | 104.00 | 21053手 | 21918万 | -2.46 | -2.31% |
| 2022-04-12 | 104.82 | 107.10 | 103.17 | 106.46 | 22489手 | 23772万 | 1.36 | 1.29% |
| 2022-04-11 | 108.91 | 109.95 | 103.00 | 105.10 | 29831手 | 31519万 | -4.50 | -4.11% |
| 2022-04-08 | 107.53 | 111.38 | 106.81 | 109.60 | 21779手 | 23780万 | 1.25 | 1.15% |
| 2022-04-07 | 109.95 | 110.39 | 107.52 | 108.35 | 17503手 | 18982万 | -1.30 | -1.19% |
| 2022-04-06 | 112.50 | 112.96 | 108.11 | 109.65 | 21881手 | 24038万 | -3.68 | -3.25% |
| 2022-04-01 | 111.86 | 113.69 | 110.85 | 113.33 | 18332手 | 20607万 | 1.47 | 1.31% |
| 2022-03-31 | 114.25 | 114.25 | 111.25 | 111.86 | 17932手 | 20151万 | -2.32 | -2.03% |
| 2022-03-30 | 112.02 | 114.98 | 112.02 | 114.18 | 22648手 | 25769万 | 2.38 | 2.13% |
| 2022-03-29 | 114.60 | 115.00 | 111.10 | 111.80 | 18119手 | 20435万 | -1.81 | -1.59% |
| 2022-03-28 | 112.00 | 114.29 | 110.50 | 113.61 | 21157手 | 23936万 | 1.78 | 1.59% |
| 2022-03-25 | 112.00 | 114.62 | 111.38 | 111.83 | 18189手 | 20571万 | 0.24 | 0.21% |
| 2022-03-24 | 112.36 | 112.36 | 110.28 | 111.59 | 13321手 | 14842万 | -0.80 | -0.71% |
| 2022-03-23 | 112.58 | 113.20 | 111.20 | 112.39 | 12436手 | 13965万 | -0.19 | -0.17% |
| 2022-03-22 | 112.89 | 114.16 | 112.03 | 112.58 | 13582手 | 15320万 | -0.46 | -0.41% |
| 2022-03-21 | 111.80 | 113.69 | 111.39 | 113.04 | 16205手 | 18231万 | 1.24 | 1.11% |
| 2022-03-18 | 110.80 | 112.48 | 109.68 | 111.80 | 20078手 | 22357万 | 0.53 | 0.48% |
| 2022-03-17 | 110.01 | 113.00 | 110.01 | 111.27 | 25716手 | 28694万 | 1.49 | 1.36% |
| 2022-03-16 | 109.00 | 110.00 | 104.40 | 109.78 | 33372手 | 35843万 | 2.29 | 2.13% |
| 2022-03-15 | 109.20 | 112.69 | 106.00 | 107.49 | 32955手 | 36060万 | -0.96 | -0.89% |
| 2022-03-14 | 112.00 | 112.00 | 108.40 | 108.45 | 25103手 | 27582万 | -4.55 | -4.03% |
| 2022-03-11 | 110.50 | 113.68 | 108.96 | 113.00 | 25931手 | 28908万 | 1.45 | 1.30% |
| 2022-03-10 | 112.00 | 112.97 | 110.41 | 111.55 | 25723手 | 28755万 | 2.97 | 2.73% |
| 2022-03-09 | 108.69 | 111.71 | 104.00 | 108.58 | 31925手 | 34506万 | -0.11 | -0.10% |
| 2022-03-08 | 112.03 | 112.80 | 107.70 | 108.69 | 22192手 | 24408万 | -3.26 | -2.91% |
| 2022-03-07 | 114.32 | 115.60 | 111.40 | 111.95 | 21509手 | 24191万 | -2.90 | -2.52% |
| 2022-03-04 | 113.78 | 117.60 | 113.20 | 114.85 | 19512手 | 22504万 | 0.63 | 0.55% |
| 2022-03-03 | 117.06 | 117.87 | 114.00 | 114.22 | 16079手 | 18501万 | -2.72 | -2.33% |
| 2022-03-02 | 117.90 | 118.38 | 115.60 | 116.94 | 16362手 | 19146万 | -1.00 | -0.85% |
| 2022-03-01 | 118.08 | 118.88 | 117.10 | 117.94 | 15815手 | 18679万 | -0.05 | -0.04% |
| 2022-02-28 | 117.00 | 118.80 | 115.50 | 117.99 | 20838手 | 24424万 | 0.21 | 0.18% |
| 2022-02-25 | 115.00 | 118.76 | 114.27 | 117.78 | 25357手 | 29730万 | 3.77 | 3.31% |
| 2022-02-24 | 115.49 | 115.84 | 112.48 | 114.01 | 31869手 | 36306万 | -1.12 | -0.97% |
| 2022-02-23 | 108.73 | 115.50 | 108.72 | 115.13 | 24953手 | 28079万 | 6.40 | 5.89% |
| 2022-02-22 | 108.73 | 110.46 | 107.08 | 108.73 | 18211手 | 19752万 | -1.07 | -0.97% |
| 2022-02-21 | 111.72 | 112.30 | 109.38 | 109.80 | 16687手 | 18420万 | -1.90 | -1.70% |
| 2022-02-18 | 113.17 | 113.73 | 111.26 | 111.70 | 16797手 | 18882万 | -0.51 | -0.46% |
| 2022-02-17 | 108.92 | 113.10 | 108.05 | 112.21 | 32824手 | 36515万 | 3.87 | 3.57% |
| 2022-02-16 | 111.48 | 111.48 | 106.47 | 108.34 | 30225手 | 32636万 | -1.57 | -1.43% |
| 2022-02-15 | 109.93 | 111.90 | 108.77 | 109.91 | 16439手 | 18094万 | -0.01 | -0.01% |
| 2022-02-14 | 108.95 | 111.38 | 107.73 | 109.92 | 16323手 | 17963万 | -0.08 | -0.07% |
| 2022-02-11 | 109.00 | 112.50 | 107.00 | 110.00 | 35404手 | 39010万 | 0.52 | 0.47% |
| 2022-02-10 | 112.69 | 113.47 | 108.77 | 109.48 | 24530手 | 27075万 | -3.23 | -2.87% |
| 2022-02-09 | 114.99 | 115.48 | 111.33 | 112.71 | 22950手 | 25949万 | -1.42 | -1.24% |
| 2022-02-08 | 116.01 | 116.25 | 112.22 | 114.13 | 19883手 | 22640万 | -2.37 | -2.03% |
| 2022-02-07 | 118.00 | 118.06 | 115.05 | 116.50 | 22038手 | 25676万 | 2.45 | 2.15% |
| 2022-01-28 | 118.45 | 118.45 | 113.81 | 114.05 | 24092手 | 27796万 | -2.90 | -2.48% |
| 2022-01-27 | 119.90 | 120.50 | 116.69 | 116.95 | 23768手 | 28106万 | -2.95 | -2.46% |
| 2022-01-26 | 117.00 | 121.55 | 116.65 | 119.90 | 39973手 | 47978万 | 3.11 | 2.66% |
| 2022-01-25 | 117.70 | 120.55 | 116.58 | 116.79 | 24030手 | 28512万 | -1.76 | -1.49% |
| 2022-01-24 | 119.00 | 120.79 | 117.45 | 118.55 | 22104手 | 26268万 | -2.38 | -1.97% |
| 2022-01-21 | 119.98 | 121.30 | 117.51 | 120.93 | 33100手 | 39690万 | -0.12 | -0.10% |
| 2022-01-20 | 118.00 | 122.10 | 117.29 | 121.05 | 40612手 | 48869万 | 3.77 | 3.21% |
| 2022-01-19 | 118.04 | 119.88 | 116.00 | 117.28 | 25503手 | 29913万 | -1.68 | -1.41% |
| 2022-01-18 | 114.10 | 120.31 | 113.65 | 118.96 | 48345手 | 57083万 | 4.46 | 3.90% |
| 2022-01-17 | 111.00 | 115.11 | 109.40 | 114.50 | 35403手 | 40089万 | 4.50 | 4.09% |
| 2022-01-14 | 110.49 | 111.30 | 108.00 | 110.00 | 39511手 | 43495万 | -0.49 | -0.44% |
| 2022-01-13 | 112.00 | 114.00 | 110.01 | 110.49 | 52214手 | 58236万 | 0.49 | 0.45% |
| 2022-01-12 | 109.80 | 114.65 | 108.66 | 110.00 | 64421手 | 71813万 | 5.73 | 5.50% |
| 2022-01-11 | 104.97 | 105.75 | 102.20 | 104.27 | 18578手 | 19272万 | -0.40 | -0.38% |
| 2022-01-10 | 100.18 | 105.98 | 98.51 | 104.67 | 30078手 | 31078万 | 4.50 | 4.49% |
| 2022-01-07 | 104.88 | 106.12 | 99.77 | 100.17 | 35239手 | 35877万 | -4.58 | -4.37% |
2319.12 (1.00%)
19664.10 -1.06%
