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% |