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 |
148.60 |
153.63 |
147.60 |
152.74 |
14869手 |
22474万 |
3.43 |
2.30% |
2022-06-22 |
150.29 |
153.47 |
148.30 |
149.31 |
20069手 |
30145万 |
-1.69 |
-1.12% |
2022-06-21 |
159.79 |
159.79 |
149.20 |
151.00 |
30124手 |
45705万 |
-8.00 |
-5.03% |
2022-06-20 |
153.17 |
159.98 |
151.02 |
159.00 |
42880手 |
66207万 |
6.10 |
3.99% |
2022-06-17 |
144.51 |
153.50 |
144.08 |
152.90 |
34102手 |
51492万 |
6.84 |
4.68% |
2022-06-16 |
142.61 |
148.99 |
141.33 |
146.06 |
21765手 |
31830万 |
4.88 |
3.46% |
2022-06-15 |
145.00 |
147.00 |
139.33 |
141.18 |
28821手 |
41028万 |
-5.80 |
-3.95% |
2022-06-14 |
145.20 |
148.90 |
140.80 |
146.98 |
29877手 |
43065万 |
-0.62 |
-0.42% |
2022-06-13 |
144.85 |
151.80 |
140.63 |
147.60 |
32157手 |
47211万 |
2.60 |
1.79% |
2022-06-10 |
142.98 |
145.45 |
136.78 |
145.00 |
30432手 |
43495万 |
1.63 |
1.14% |
2022-06-09 |
146.01 |
147.88 |
140.58 |
143.37 |
22843手 |
32784万 |
-3.23 |
-2.20% |
2022-06-08 |
144.34 |
149.88 |
142.08 |
146.60 |
28179手 |
41067万 |
3.18 |
2.22% |
2022-06-07 |
144.00 |
146.50 |
141.18 |
143.42 |
23676手 |
33935万 |
1.42 |
1.00% |
2022-06-06 |
142.00 |
146.85 |
138.84 |
142.00 |
31719手 |
45564万 |
3.75 |
2.71% |
2022-06-02 |
129.72 |
140.00 |
128.02 |
138.25 |
25317手 |
34610万 |
9.25 |
7.17% |
2022-06-01 |
127.00 |
131.69 |
125.80 |
129.00 |
21310手 |
27466万 |
1.40 |
1.10% |
2022-05-31 |
126.39 |
130.85 |
124.53 |
127.60 |
25220手 |
32281万 |
1.72 |
1.37% |
2022-05-30 |
120.14 |
127.00 |
118.13 |
125.88 |
35619手 |
43873万 |
5.56 |
4.62% |
2022-05-27 |
123.05 |
126.88 |
119.30 |
120.32 |
26433手 |
32147万 |
-1.89 |
-1.55% |
2022-05-26 |
123.87 |
125.00 |
116.50 |
122.21 |
35801手 |
43076万 |
-2.17 |
-1.75% |
2022-05-25 |
122.68 |
127.23 |
122.00 |
124.38 |
14310手 |
17722万 |
-0.01 |
-0.01% |
2022-05-24 |
131.69 |
132.99 |
123.46 |
124.39 |
28188手 |
36022万 |
-7.35 |
-5.58% |
2022-05-23 |
131.88 |
132.90 |
129.21 |
131.74 |
13546手 |
17756万 |
-0.54 |
-0.41% |
2022-05-20 |
136.00 |
138.00 |
128.51 |
132.28 |
31062手 |
40769万 |
-2.60 |
-1.93% |
2022-05-19 |
135.00 |
136.61 |
132.12 |
134.88 |
12204手 |
16413万 |
-0.70 |
-0.52% |
2022-05-18 |
134.00 |
139.30 |
134.00 |
135.58 |
13338手 |
18182万 |
0.40 |
0.30% |
2022-05-17 |
131.68 |
137.88 |
131.64 |
135.18 |
14265手 |
19414万 |
3.12 |
2.36% |
2022-05-16 |
134.38 |
136.90 |
132.00 |
132.06 |
12282手 |
16537万 |
0.50 |
0.38% |
2022-05-13 |
133.69 |
134.65 |
130.12 |
131.56 |
7359手 |
9760万 |
-0.31 |
-0.23% |
2022-05-12 |
135.00 |
135.52 |
131.01 |
131.87 |
12362手 |
16365万 |
-3.36 |
-2.48% |
2022-05-11 |
124.87 |
138.00 |
124.87 |
135.23 |
23654手 |
31512万 |
9.39 |
7.46% |
2022-05-10 |
118.20 |
128.60 |
114.05 |
125.84 |
22782手 |
28415万 |
7.34 |
6.19% |
2022-05-09 |
117.09 |
118.60 |
111.11 |
118.50 |
16503手 |
19243万 |
3.99 |
3.48% |
2022-05-06 |
108.51 |
116.60 |
107.45 |
114.51 |
16861手 |
19247万 |
0.51 |
0.45% |
2022-05-05 |
111.26 |
119.00 |
109.33 |
114.00 |
24637手 |
28090万 |
-1.01 |
-0.88% |
2022-04-29 |
120.00 |
120.00 |
111.03 |
115.01 |
20069手 |
22961万 |
1.52 |
1.34% |
2022-04-28 |
114.50 |
117.60 |
110.19 |
113.49 |
21733手 |
24710万 |
-1.66 |
-1.44% |
2022-04-27 |
98.00 |
116.88 |
97.00 |
115.15 |
34628手 |
37193万 |
13.96 |
13.80% |
2022-04-26 |
103.03 |
107.28 |
99.03 |
101.19 |
24123手 |
24905万 |
-1.84 |
-1.79% |
2022-04-25 |
103.03 |
110.00 |
101.82 |
103.03 |
23007手 |
24487万 |
-9.27 |
-8.26% |
2022-04-22 |
115.00 |
115.94 |
110.99 |
112.30 |
19864手 |
22408万 |
-3.72 |
-3.21% |
2022-04-21 |
115.00 |
119.95 |
114.15 |
116.02 |
19751手 |
23153万 |
-1.48 |
-1.26% |
2022-04-20 |
123.00 |
123.00 |
117.00 |
117.50 |
19396手 |
23002万 |
-3.85 |
-3.17% |
2022-04-19 |
120.00 |
123.88 |
119.90 |
121.35 |
13232手 |
16111万 |
1.09 |
0.91% |
2022-04-18 |
113.52 |
122.22 |
113.03 |
120.26 |
18252手 |
21732万 |
3.72 |
3.19% |
2022-04-15 |
118.79 |
118.80 |
113.00 |
116.54 |
24987手 |
28872万 |
-2.76 |
-2.31% |
2022-04-14 |
121.40 |
124.42 |
117.81 |
119.30 |
26932手 |
32400万 |
-1.72 |
-1.42% |
2022-04-13 |
122.74 |
124.88 |
118.58 |
121.02 |
20373手 |
24774万 |
-2.71 |
-2.19% |
2022-04-12 |
125.25 |
127.28 |
122.20 |
123.73 |
21574手 |
26782万 |
-2.77 |
-2.19% |
2022-04-11 |
130.96 |
132.92 |
121.08 |
126.50 |
46253手 |
57708万 |
-6.47 |
-4.87% |
2022-04-08 |
137.05 |
138.09 |
131.50 |
132.97 |
21803手 |
29171万 |
-4.08 |
-2.98% |
2022-04-07 |
136.00 |
139.33 |
134.04 |
137.05 |
11838手 |
16177万 |
0.30 |
0.22% |
2022-04-06 |
140.99 |
140.99 |
135.54 |
136.75 |
13873手 |
19035万 |
-3.43 |
-2.45% |
2022-04-01 |
142.20 |
145.46 |
140.00 |
140.18 |
12527手 |
17772万 |
-4.53 |
-3.13% |
2022-03-31 |
144.50 |
145.18 |
139.80 |
144.71 |
13021手 |
18547万 |
-0.18 |
-0.12% |
2022-03-30 |
137.66 |
145.30 |
136.31 |
144.89 |
14320手 |
20531万 |
8.59 |
6.30% |
2022-03-29 |
138.00 |
138.54 |
134.11 |
136.30 |
13103手 |
17881万 |
0.80 |
0.59% |
2022-03-28 |
140.00 |
142.59 |
134.14 |
135.50 |
19253手 |
26336万 |
-5.90 |
-4.17% |
2022-03-25 |
151.00 |
151.00 |
141.21 |
141.40 |
20222手 |
29113万 |
-7.32 |
-4.92% |
2022-03-24 |
149.50 |
150.93 |
147.02 |
148.72 |
11839手 |
17630万 |
-0.28 |
-0.19% |
2022-03-23 |
152.60 |
152.60 |
148.14 |
149.00 |
19041手 |
28422万 |
-1.60 |
-1.06% |
2022-03-22 |
152.70 |
154.80 |
149.39 |
150.60 |
11320手 |
17134万 |
-1.40 |
-0.92% |
2022-03-21 |
150.68 |
156.46 |
149.50 |
152.00 |
22741手 |
34717万 |
1.61 |
1.07% |
2022-03-18 |
154.16 |
154.16 |
149.50 |
150.39 |
18716手 |
28379万 |
-2.51 |
-1.64% |
2022-03-17 |
157.49 |
159.87 |
152.00 |
152.90 |
33233手 |
51912万 |
-1.40 |
-0.91% |
2022-03-16 |
147.68 |
155.03 |
146.00 |
154.30 |
49572手 |
74773万 |
11.01 |
7.68% |
2022-03-15 |
137.68 |
148.98 |
135.30 |
143.29 |
26937手 |
38966万 |
4.30 |
3.09% |
2022-03-14 |
142.00 |
143.50 |
138.11 |
138.99 |
12461手 |
17463万 |
-5.90 |
-4.07% |
2022-03-11 |
140.45 |
145.50 |
138.18 |
144.89 |
16914手 |
24189万 |
1.99 |
1.39% |
2022-03-10 |
140.00 |
143.51 |
138.00 |
142.90 |
27066手 |
38190万 |
10.32 |
7.78% |
2022-03-09 |
134.61 |
137.17 |
129.08 |
132.58 |
24191手 |
32054万 |
-2.27 |
-1.68% |
2022-03-08 |
135.09 |
138.14 |
131.01 |
134.85 |
33064手 |
44569万 |
-0.14 |
-0.10% |
2022-03-07 |
136.00 |
137.27 |
132.27 |
134.99 |
28291手 |
38199万 |
-2.28 |
-1.66% |
2022-03-04 |
141.80 |
145.39 |
135.00 |
137.27 |
28861手 |
40018万 |
-5.73 |
-4.01% |
2022-03-03 |
148.33 |
148.44 |
142.67 |
143.00 |
13799手 |
19979万 |
-3.88 |
-2.64% |
2022-03-02 |
149.00 |
151.00 |
145.83 |
146.88 |
19985手 |
29571万 |
-5.72 |
-3.75% |
2022-03-01 |
154.20 |
154.50 |
147.08 |
152.60 |
18845手 |
28502万 |
1.80 |
1.19% |
2022-02-28 |
150.01 |
154.59 |
147.10 |
150.80 |
19397手 |
29209万 |
-0.31 |
-0.20% |
2022-02-25 |
150.00 |
158.50 |
150.00 |
151.11 |
19944手 |
30562万 |
2.92 |
1.97% |
2022-02-24 |
146.20 |
150.97 |
143.80 |
148.19 |
21471手 |
31765万 |
2.03 |
1.39% |
2022-02-23 |
137.40 |
147.89 |
134.49 |
146.16 |
24264手 |
35151万 |
10.79 |
7.97% |
2022-02-22 |
136.00 |
137.00 |
133.27 |
135.37 |
10226手 |
13807万 |
-2.19 |
-1.59% |
2022-02-21 |
144.50 |
145.83 |
137.09 |
137.56 |
19021手 |
26472万 |
-5.50 |
-3.85% |
2022-02-18 |
143.37 |
147.40 |
142.50 |
143.06 |
11127手 |
16073万 |
-3.05 |
-2.09% |
2022-02-17 |
141.90 |
150.14 |
138.51 |
146.11 |
26813手 |
39252万 |
5.62 |
4.00% |
2022-02-16 |
144.50 |
144.50 |
138.02 |
140.49 |
12348手 |
17360万 |
-0.55 |
-0.39% |