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