| 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 | 223.00 | 224.43 | 217.00 | 223.96 | 3096手 | 6858万 | 0.93 | 0.42% |
| 2022-06-22 | 230.18 | 232.35 | 221.27 | 223.03 | 5564手 | 12530万 | -9.53 | -4.10% |
| 2022-06-21 | 229.99 | 236.93 | 223.38 | 232.56 | 9180手 | 21121万 | 4.26 | 1.87% |
| 2022-06-20 | 220.34 | 231.82 | 220.34 | 228.30 | 6561手 | 14909万 | 8.12 | 3.69% |
| 2022-06-17 | 211.00 | 220.88 | 208.00 | 220.18 | 9159手 | 19831万 | 9.18 | 4.35% |
| 2022-06-16 | 193.50 | 211.63 | 193.50 | 211.00 | 9051手 | 18684万 | 15.58 | 7.97% |
| 2022-06-15 | 193.00 | 200.80 | 190.55 | 195.42 | 6713手 | 13194万 | 2.95 | 1.53% |
| 2022-06-14 | 191.24 | 193.06 | 185.88 | 192.47 | 3071手 | 5827万 | -2.66 | -1.36% |
| 2022-06-13 | 193.15 | 197.24 | 188.65 | 195.13 | 4197手 | 8089万 | 2.00 | 1.04% |
| 2022-06-10 | 190.00 | 194.26 | 188.18 | 193.13 | 5247手 | 10037万 | 2.03 | 1.06% |
| 2022-06-09 | 201.86 | 202.53 | 189.80 | 191.10 | 6494手 | 12601万 | -12.80 | -6.28% |
| 2022-06-08 | 205.92 | 214.65 | 199.80 | 203.90 | 6236手 | 12830万 | -4.10 | -1.97% |
| 2022-06-07 | 209.79 | 210.00 | 202.50 | 208.00 | 9353手 | 19267万 | -5.00 | -2.35% |
| 2022-06-06 | 200.12 | 219.90 | 200.12 | 213.00 | 11770手 | 25005万 | 14.69 | 7.41% |
| 2022-06-02 | 191.79 | 200.17 | 186.99 | 198.31 | 5843手 | 11349万 | 8.82 | 4.66% |
| 2022-06-01 | 181.70 | 193.25 | 180.13 | 189.49 | 5353手 | 10138万 | 6.88 | 3.77% |
| 2022-05-31 | 171.00 | 183.50 | 167.60 | 182.61 | 3965手 | 7016万 | 10.80 | 6.29% |
| 2022-05-30 | 173.00 | 173.65 | 167.01 | 171.81 | 2539手 | 4342万 | -1.49 | -0.86% |
| 2022-05-27 | 171.20 | 177.10 | 170.31 | 173.30 | 3091手 | 5366万 | 2.30 | 1.34% |
| 2022-05-26 | 176.01 | 176.50 | 168.79 | 171.00 | 3922手 | 6686万 | -5.00 | -2.84% |
| 2022-05-25 | 176.55 | 176.57 | 171.18 | 176.00 | 3470手 | 6020万 | -0.55 | -0.31% |
| 2022-05-24 | 185.66 | 185.66 | 174.06 | 176.55 | 3810手 | 6805万 | -9.44 | -5.08% |
| 2022-05-23 | 184.38 | 187.00 | 181.40 | 185.99 | 2402手 | 4410万 | 0.36 | 0.19% |
| 2022-05-20 | 185.03 | 188.88 | 184.00 | 185.63 | 3284手 | 6100万 | 0.63 | 0.34% |
| 2022-05-19 | 182.30 | 188.21 | 181.01 | 185.00 | 2675手 | 4953万 | -1.00 | -0.54% |
| 2022-05-18 | 188.96 | 193.00 | 185.10 | 186.00 | 2433手 | 4551万 | -4.30 | -2.26% |
| 2022-05-17 | 186.03 | 192.50 | 183.11 | 190.30 | 3693手 | 6970万 | 3.65 | 1.96% |
| 2022-05-16 | 188.02 | 194.80 | 182.02 | 186.65 | 3941手 | 7395万 | -1.11 | -0.59% |
| 2022-05-13 | 192.98 | 192.98 | 183.66 | 187.76 | 2233手 | 4160万 | -1.24 | -0.66% |
| 2022-05-12 | 186.63 | 190.87 | 184.30 | 189.00 | 4737手 | 8861万 | 1.04 | 0.55% |
| 2022-05-11 | 174.44 | 195.00 | 173.07 | 187.96 | 7103手 | 13354万 | 14.22 | 8.19% |
| 2022-05-10 | 166.80 | 180.38 | 166.80 | 173.74 | 5907手 | 10372万 | 3.71 | 2.18% |
| 2022-05-09 | 173.86 | 176.58 | 170.03 | 170.03 | 3183手 | 5498万 | -4.72 | -2.70% |
| 2022-05-06 | 162.05 | 176.85 | 161.51 | 174.75 | 5242手 | 8982万 | 8.68 | 5.23% |
| 2022-05-05 | 160.60 | 170.96 | 158.11 | 166.07 | 5192手 | 8660万 | 5.57 | 3.47% |
| 2022-04-29 | 149.50 | 160.99 | 147.47 | 160.50 | 5836手 | 8984万 | 6.50 | 4.22% |
| 2022-04-28 | 161.00 | 167.47 | 152.11 | 154.00 | 5167手 | 8233万 | -6.86 | -4.26% |
| 2022-04-27 | 145.11 | 162.00 | 141.00 | 160.86 | 5297手 | 8053万 | 12.86 | 8.69% |
| 2022-04-26 | 149.00 | 151.78 | 144.67 | 148.00 | 4404手 | 6517万 | -0.69 | -0.46% |
| 2022-04-25 | 156.07 | 160.86 | 146.12 | 148.69 | 5579手 | 8661万 | -10.99 | -6.88% |
| 2022-04-22 | 160.73 | 162.89 | 157.00 | 159.68 | 2756手 | 4398万 | -3.96 | -2.42% |
| 2022-04-21 | 171.20 | 171.20 | 160.60 | 163.64 | 3388手 | 5595万 | -7.56 | -4.42% |
| 2022-04-20 | 172.51 | 177.30 | 169.00 | 171.20 | 2226手 | 3838万 | -1.31 | -0.76% |
| 2022-04-19 | 170.47 | 182.99 | 170.47 | 172.51 | 3305手 | 5855万 | -1.86 | -1.07% |
| 2022-04-18 | 173.00 | 177.61 | 170.28 | 174.37 | 2301手 | 4017万 | -1.28 | -0.73% |
| 2022-04-15 | 174.12 | 177.30 | 167.33 | 175.65 | 4492手 | 7752万 | -1.36 | -0.77% |
| 2022-04-14 | 169.11 | 177.10 | 164.20 | 177.01 | 7214手 | 12239万 | 6.01 | 3.52% |
| 2022-04-13 | 182.87 | 182.87 | 167.06 | 171.00 | 5797手 | 9906万 | -7.80 | -4.36% |
| 2022-04-12 | 183.97 | 183.97 | 175.38 | 178.80 | 6140手 | 10976万 | -6.83 | -3.68% |
| 2022-04-11 | 195.00 | 196.09 | 181.38 | 185.63 | 5648手 | 10497万 | -7.18 | -3.72% |
| 2022-04-08 | 197.71 | 198.30 | 190.53 | 192.81 | 5673手 | 10974万 | -5.40 | -2.72% |
| 2022-04-07 | 192.65 | 202.28 | 191.78 | 198.21 | 7195手 | 14160万 | 0.50 | 0.25% |
| 2022-04-06 | 187.13 | 206.60 | 187.13 | 197.71 | 10970手 | 21834万 | 14.89 | 8.14% |
| 2022-04-01 | 195.77 | 195.77 | 181.32 | 182.82 | 5620手 | 10355万 | -7.19 | -3.78% |
| 2022-03-31 | 195.00 | 199.99 | 188.20 | 190.01 | 6333手 | 12248万 | -4.40 | -2.26% |
| 2022-03-30 | 186.99 | 196.50 | 186.15 | 194.41 | 6879手 | 13200万 | 8.30 | 4.46% |
| 2022-03-29 | 203.08 | 204.79 | 184.14 | 186.11 | 11613手 | 22227万 | -16.24 | -8.03% |
| 2022-03-28 | 203.78 | 204.04 | 194.07 | 202.35 | 6251手 | 12391万 | -2.10 | -1.03% |
| 2022-03-25 | 209.40 | 211.99 | 203.00 | 204.45 | 3938手 | 8098万 | -5.05 | -2.41% |
| 2022-03-24 | 207.90 | 210.99 | 204.16 | 209.50 | 4398手 | 9167万 | -0.50 | -0.24% |
| 2022-03-23 | 202.06 | 216.44 | 202.06 | 210.00 | 6850手 | 14443万 | 8.00 | 3.96% |
| 2022-03-22 | 214.49 | 214.49 | 201.60 | 202.00 | 7369手 | 15241万 | -17.40 | -7.93% |
| 2022-03-21 | 226.00 | 228.00 | 205.12 | 219.40 | 9290手 | 20014万 | -8.75 | -3.83% |
| 2022-03-18 | 220.61 | 230.88 | 215.37 | 228.15 | 6584手 | 14686万 | 4.82 | 2.16% |
| 2022-03-17 | 208.20 | 223.99 | 204.94 | 223.33 | 7680手 | 16768万 | 19.26 | 9.44% |
| 2022-03-16 | 206.50 | 209.21 | 191.00 | 204.07 | 9213手 | 18311万 | 0.57 | 0.28% |
| 2022-03-15 | 224.82 | 226.00 | 203.00 | 203.50 | 12174手 | 25920万 | -24.50 | -10.75% |
| 2022-03-14 | 248.00 | 248.00 | 220.30 | 228.00 | 11354手 | 26088万 | -21.94 | -8.78% |
| 2022-03-11 | 234.66 | 252.00 | 225.98 | 249.94 | 7980手 | 18977万 | 11.56 | 4.85% |
| 2022-03-10 | 241.00 | 246.88 | 231.33 | 238.38 | 7075手 | 16900万 | 2.36 | 1.00% |
| 2022-03-09 | 239.18 | 241.97 | 224.34 | 236.02 | 6882手 | 16110万 | -2.31 | -0.97% |
| 2022-03-08 | 231.37 | 243.88 | 227.97 | 238.33 | 7247手 | 17252万 | 6.96 | 3.01% |
| 2022-03-07 | 230.33 | 232.76 | 223.34 | 231.37 | 4852手 | 11126万 | 0.91 | 0.40% |
| 2022-03-04 | 229.50 | 236.77 | 226.51 | 230.46 | 4988手 | 11612万 | -1.42 | -0.61% |
| 2022-03-03 | 237.00 | 237.78 | 229.10 | 231.88 | 5399手 | 12554万 | -3.93 | -1.67% |
| 2022-03-02 | 229.88 | 237.20 | 225.03 | 235.81 | 10648手 | 24801万 | 5.78 | 2.51% |
| 2022-03-01 | 228.00 | 231.99 | 222.46 | 230.03 | 7984手 | 18221万 | 5.46 | 2.43% |
| 2022-02-28 | 226.08 | 229.89 | 220.25 | 224.57 | 8289手 | 18598万 | -3.43 | -1.50% |
| 2022-02-25 | 216.80 | 230.49 | 216.80 | 228.00 | 12905手 | 29098万 | 12.83 | 5.96% |
| 2022-02-24 | 216.00 | 225.87 | 209.60 | 215.17 | 12395手 | 26979万 | 0.59 | 0.28% |
| 2022-02-23 | 200.79 | 219.50 | 200.71 | 214.58 | 9756手 | 20909万 | 14.53 | 7.26% |
| 2022-02-22 | 201.88 | 203.00 | 197.00 | 200.05 | 5207手 | 10374万 | -3.50 | -1.72% |
| 2022-02-21 | 210.73 | 213.05 | 202.20 | 203.55 | 6013手 | 12335万 | -7.37 | -3.49% |
| 2022-02-18 | 210.53 | 215.06 | 205.52 | 210.92 | 5680手 | 11958万 | -2.50 | -1.17% |
| 2022-02-17 | 205.49 | 217.45 | 203.72 | 213.42 | 7657手 | 16261万 | 8.53 | 4.16% |
| 2022-02-16 | 208.96 | 208.96 | 201.38 | 204.89 | 5515手 | 11294万 | -2.31 | -1.11% |
| 2022-02-15 | 202.47 | 210.47 | 198.70 | 207.20 | 7812手 | 16053万 | 4.52 | 2.23% |
| 2022-02-14 | 194.30 | 205.43 | 194.08 | 202.68 | 9923手 | 19876万 | 3.28 | 1.65% |
2319.12 (1.00%)
19664.10 -1.06%
