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 |
268.00 |
283.30 |
260.00 |
276.29 |
31128手 |
85213万 |
1.29 |
0.47% |
2022-06-22 |
248.98 |
285.50 |
245.77 |
275.00 |
34547手 |
93661万 |
26.00 |
10.44% |
2022-06-21 |
253.47 |
263.00 |
247.00 |
249.00 |
14869手 |
37733万 |
-103.41 |
-29.34% |
2022-06-20 |
338.88 |
353.68 |
336.21 |
352.41 |
17914手 |
61980万 |
19.91 |
5.99% |
2022-06-17 |
320.16 |
335.98 |
320.12 |
332.50 |
13237手 |
43610万 |
6.81 |
2.09% |
2022-06-16 |
322.00 |
333.49 |
319.77 |
325.69 |
15673手 |
50971万 |
2.69 |
0.83% |
2022-06-15 |
306.20 |
329.90 |
305.00 |
323.00 |
17568手 |
56288万 |
19.50 |
6.42% |
2022-06-14 |
305.00 |
308.88 |
291.05 |
303.50 |
18992手 |
56797万 |
0.50 |
0.17% |
2022-06-13 |
297.20 |
311.00 |
296.20 |
303.00 |
15700手 |
47553万 |
-1.49 |
-0.49% |
2022-06-10 |
292.98 |
305.00 |
290.50 |
304.49 |
17391手 |
52144万 |
6.50 |
2.18% |
2022-06-09 |
293.65 |
302.39 |
290.05 |
297.99 |
18383手 |
54445万 |
-0.01 |
-0.00% |
2022-06-08 |
301.41 |
311.00 |
289.09 |
298.00 |
23155手 |
68909万 |
-6.50 |
-2.13% |
2022-06-07 |
300.00 |
313.00 |
299.09 |
304.50 |
22034手 |
67292万 |
7.59 |
2.56% |
2022-06-06 |
289.00 |
300.50 |
281.35 |
296.91 |
24144手 |
70845万 |
15.42 |
5.48% |
2022-06-02 |
261.20 |
282.35 |
260.01 |
281.49 |
18308手 |
50239万 |
16.50 |
6.23% |
2022-06-01 |
263.79 |
271.50 |
260.53 |
264.99 |
11727手 |
31230万 |
-0.15 |
-0.06% |
2022-05-31 |
268.00 |
272.16 |
254.60 |
265.14 |
17384手 |
45980万 |
3.26 |
1.25% |
2022-05-30 |
260.20 |
264.85 |
255.57 |
261.88 |
11372手 |
29550万 |
-0.40 |
-0.15% |
2022-05-27 |
260.36 |
271.43 |
259.61 |
262.28 |
12954手 |
34171万 |
4.88 |
1.90% |
2022-05-26 |
261.65 |
266.77 |
250.33 |
257.40 |
17349手 |
44968万 |
-4.25 |
-1.62% |
2022-05-25 |
258.44 |
264.49 |
250.00 |
261.65 |
16859手 |
43410万 |
1.65 |
0.64% |
2022-05-24 |
274.99 |
275.00 |
257.79 |
260.00 |
25300手 |
67597万 |
-14.65 |
-5.33% |
2022-05-23 |
258.08 |
274.65 |
251.00 |
274.65 |
25917手 |
67934万 |
16.57 |
6.42% |
2022-05-20 |
255.30 |
262.21 |
248.40 |
258.08 |
25504手 |
65319万 |
2.60 |
1.02% |
2022-05-19 |
233.05 |
264.99 |
231.51 |
255.48 |
33129手 |
82400万 |
18.75 |
7.92% |
2022-05-18 |
230.88 |
238.00 |
225.57 |
236.73 |
21777手 |
50569万 |
9.35 |
4.11% |
2022-05-17 |
220.50 |
230.54 |
218.01 |
227.38 |
19991手 |
45125万 |
6.66 |
3.02% |
2022-05-16 |
222.00 |
229.55 |
219.48 |
220.72 |
15537手 |
34761万 |
-1.28 |
-0.58% |
2022-05-13 |
226.00 |
226.00 |
215.06 |
222.00 |
16416手 |
36146万 |
-0.77 |
-0.35% |
2022-05-12 |
218.60 |
231.01 |
218.55 |
222.77 |
19105手 |
42806万 |
-0.23 |
-0.10% |
2022-05-11 |
212.85 |
242.00 |
209.88 |
223.00 |
33707手 |
76272万 |
13.50 |
6.44% |
2022-05-10 |
188.11 |
218.81 |
186.68 |
209.50 |
37218手 |
76834万 |
18.64 |
9.77% |
2022-05-09 |
180.00 |
195.45 |
176.98 |
190.86 |
23476手 |
44795万 |
11.22 |
6.25% |
2022-05-06 |
176.76 |
183.79 |
175.03 |
179.64 |
16490手 |
29664万 |
-1.86 |
-1.02% |
2022-05-05 |
172.76 |
183.37 |
169.50 |
181.50 |
25594手 |
45583万 |
9.92 |
5.78% |
2022-04-29 |
172.09 |
180.00 |
161.01 |
171.58 |
33641手 |
56912万 |
0.23 |
0.13% |
2022-04-28 |
169.00 |
175.44 |
165.01 |
171.35 |
25048手 |
42683万 |
-1.53 |
-0.89% |
2022-04-27 |
162.12 |
175.88 |
158.30 |
172.88 |
30547手 |
51261万 |
12.14 |
7.55% |
2022-04-26 |
168.30 |
174.00 |
160.12 |
160.74 |
33612手 |
56732万 |
-20.49 |
-11.31% |
2022-04-25 |
198.33 |
206.91 |
180.80 |
181.23 |
22140手 |
42633万 |
-27.78 |
-13.29% |
2022-04-22 |
219.00 |
226.82 |
208.88 |
209.01 |
18226手 |
39096万 |
-13.98 |
-6.27% |
2022-04-21 |
232.07 |
239.94 |
220.70 |
222.99 |
24976手 |
57003万 |
-7.24 |
-3.15% |
2022-04-20 |
255.00 |
259.01 |
230.06 |
230.23 |
33285手 |
80495万 |
-37.07 |
-13.87% |
2022-04-19 |
257.41 |
275.00 |
255.34 |
267.30 |
29327手 |
78977万 |
14.83 |
5.87% |
2022-04-18 |
236.31 |
254.47 |
235.00 |
252.47 |
18919手 |
46889万 |
11.44 |
4.75% |
2022-04-15 |
235.92 |
245.61 |
218.67 |
241.03 |
29247手 |
67494万 |
4.03 |
1.70% |
2022-04-14 |
255.14 |
255.14 |
236.68 |
237.00 |
16827手 |
40771万 |
-14.50 |
-5.76% |
2022-04-13 |
261.40 |
261.40 |
248.00 |
251.50 |
12816手 |
32546万 |
-10.50 |
-4.01% |
2022-04-12 |
267.55 |
274.97 |
259.16 |
262.00 |
11466手 |
30457万 |
-3.00 |
-1.13% |
2022-04-11 |
288.80 |
288.80 |
262.27 |
265.00 |
17929手 |
48228万 |
-22.98 |
-7.98% |
2022-04-08 |
305.97 |
306.99 |
285.67 |
287.98 |
14949手 |
43888万 |
-15.42 |
-5.08% |
2022-04-07 |
316.99 |
316.99 |
298.00 |
303.40 |
19497手 |
59460万 |
-14.76 |
-4.64% |
2022-04-06 |
333.42 |
336.86 |
310.56 |
318.16 |
20359手 |
65409万 |
-19.47 |
-5.77% |
2022-04-01 |
341.00 |
349.78 |
337.08 |
337.63 |
9289手 |
31676万 |
-7.17 |
-2.08% |
2022-03-31 |
349.90 |
352.99 |
339.50 |
344.80 |
9527手 |
32757万 |
-9.10 |
-2.57% |
2022-03-30 |
339.74 |
357.87 |
339.00 |
353.90 |
12946手 |
45158万 |
12.59 |
3.69% |
2022-03-29 |
344.95 |
349.26 |
333.67 |
341.31 |
18584手 |
63172万 |
0.73 |
0.21% |
2022-03-28 |
364.00 |
364.00 |
337.44 |
340.58 |
19655手 |
68559万 |
-25.42 |
-6.95% |
2022-03-25 |
380.00 |
380.01 |
365.22 |
366.00 |
6177手 |
22859万 |
-9.50 |
-2.53% |
2022-03-24 |
375.96 |
384.99 |
367.88 |
375.50 |
9532手 |
35753万 |
-7.39 |
-1.93% |
2022-03-23 |
379.00 |
385.65 |
373.29 |
382.89 |
10705手 |
40823万 |
7.39 |
1.97% |
2022-03-22 |
395.00 |
395.00 |
368.37 |
375.50 |
17355手 |
65552万 |
-19.00 |
-4.82% |
2022-03-21 |
393.90 |
405.68 |
386.10 |
394.50 |
11181手 |
44204万 |
-2.64 |
-0.67% |
2022-03-18 |
395.00 |
397.14 |
380.00 |
397.14 |
12901手 |
50338万 |
-2.86 |
-0.71% |
2022-03-17 |
429.68 |
435.34 |
398.00 |
400.00 |
24576手 |
100920万 |
-28.05 |
-6.55% |
2022-03-16 |
424.40 |
430.88 |
392.54 |
428.05 |
16885手 |
69229万 |
17.53 |
4.27% |
2022-03-15 |
412.50 |
433.97 |
400.00 |
410.52 |
14897手 |
61875万 |
-8.28 |
-1.98% |
2022-03-14 |
400.00 |
425.00 |
391.00 |
418.80 |
13539手 |
56191万 |
12.80 |
3.15% |
2022-03-11 |
412.00 |
418.05 |
391.67 |
406.00 |
14818手 |
60134万 |
-15.99 |
-3.79% |
2022-03-10 |
422.00 |
436.99 |
420.72 |
421.99 |
16213手 |
69716万 |
13.99 |
3.43% |
2022-03-09 |
430.47 |
442.49 |
398.69 |
408.00 |
16461手 |
68250万 |
-10.88 |
-2.60% |
2022-03-08 |
439.00 |
454.00 |
417.37 |
418.88 |
15467手 |
67699万 |
-17.02 |
-3.90% |
2022-03-07 |
424.00 |
451.00 |
416.00 |
435.90 |
16824手 |
73366万 |
10.53 |
2.48% |
2022-03-04 |
424.97 |
432.90 |
416.20 |
425.37 |
10225手 |
43549万 |
-4.19 |
-0.97% |
2022-03-03 |
443.75 |
445.44 |
426.00 |
429.56 |
11590手 |
50545万 |
-7.57 |
-1.73% |
2022-03-02 |
431.90 |
442.76 |
418.99 |
437.13 |
11199手 |
48022万 |
7.13 |
1.66% |
2022-03-01 |
432.84 |
443.50 |
425.00 |
430.00 |
18022手 |
78463万 |
6.70 |
1.58% |
2022-02-28 |
393.00 |
433.88 |
386.10 |
423.30 |
19672手 |
81786万 |
27.30 |
6.89% |
2022-02-25 |
393.00 |
408.99 |
390.00 |
396.00 |
12678手 |
50775万 |
12.00 |
3.12% |
2022-02-24 |
376.00 |
398.50 |
372.00 |
384.00 |
14902手 |
57736万 |
4.01 |
1.05% |
2022-02-23 |
381.70 |
392.43 |
373.00 |
379.99 |
15335手 |
58681万 |
-1.01 |
-0.27% |
2022-02-22 |
371.98 |
395.00 |
363.00 |
381.00 |
16100手 |
60959万 |
-0.32 |
-0.08% |
2022-02-21 |
386.70 |
389.85 |
362.00 |
381.32 |
7692手 |
28905万 |
-4.24 |
-1.10% |
2022-02-18 |
383.00 |
393.32 |
381.11 |
385.56 |
6630手 |
25644万 |
-8.94 |
-2.27% |
2022-02-17 |
367.00 |
399.99 |
362.00 |
394.50 |
12815手 |
49657万 |
26.93 |
7.33% |
2022-02-16 |
364.50 |
374.44 |
358.00 |
367.57 |
7488手 |
27403万 |
3.07 |
0.84% |
2022-02-15 |
342.90 |
365.99 |
333.02 |
364.50 |
12001手 |
42129万 |
26.04 |
7.69% |
2022-02-14 |
338.01 |
346.00 |
331.00 |
338.46 |
7995手 |
27115万 |
-2.54 |
-0.74% |
2022-02-11 |
345.40 |
351.29 |
335.69 |
341.00 |
8132手 |
27875万 |
-5.02 |
-1.45% |