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