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% |