| 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 | 127.53 | 148.00 | 127.53 | 147.00 | 17227手 | 23788万 | 18.51 | 14.41% |
| 2022-06-22 | 133.00 | 133.00 | 128.00 | 128.49 | 7750手 | 10106万 | -4.20 | -3.17% |
| 2022-06-21 | 137.10 | 137.10 | 131.59 | 132.69 | 7246手 | 9659万 | -3.98 | -2.91% |
| 2022-06-20 | 136.18 | 141.90 | 135.70 | 136.67 | 7364手 | 10207万 | 0.67 | 0.49% |
| 2022-06-17 | 134.46 | 136.35 | 131.25 | 136.00 | 8668手 | 11633万 | -0.40 | -0.29% |
| 2022-06-16 | 136.01 | 138.68 | 132.86 | 136.40 | 9007手 | 12306万 | 2.53 | 1.89% |
| 2022-06-15 | 131.45 | 136.49 | 131.45 | 133.87 | 9646手 | 12931万 | 2.10 | 1.59% |
| 2022-06-14 | 136.44 | 136.44 | 129.00 | 131.77 | 10686手 | 14015万 | -6.29 | -4.56% |
| 2022-06-13 | 136.34 | 139.05 | 134.06 | 138.06 | 8917手 | 12173万 | -1.59 | -1.14% |
| 2022-06-10 | 140.11 | 143.88 | 136.61 | 139.65 | 11235手 | 15722万 | -2.23 | -1.57% |
| 2022-06-09 | 146.50 | 147.37 | 141.46 | 141.88 | 5652手 | 8101万 | -4.31 | -2.95% |
| 2022-06-08 | 148.80 | 151.28 | 142.00 | 146.19 | 10268手 | 14942万 | -1.81 | -1.22% |
| 2022-06-07 | 152.01 | 155.79 | 146.39 | 148.00 | 12008手 | 18036万 | -6.09 | -3.95% |
| 2022-06-06 | 152.41 | 156.99 | 150.15 | 154.09 | 15524手 | 23797万 | 4.31 | 2.88% |
| 2022-06-02 | 143.44 | 151.33 | 140.11 | 149.78 | 13028手 | 19020万 | 7.00 | 4.90% |
| 2022-06-01 | 131.70 | 145.85 | 130.15 | 142.78 | 13879手 | 19364万 | 10.30 | 7.78% |
| 2022-05-31 | 131.06 | 132.80 | 125.31 | 132.48 | 8307手 | 10750万 | 1.48 | 1.13% |
| 2022-05-30 | 128.12 | 131.66 | 126.00 | 131.00 | 5417手 | 7000万 | 2.15 | 1.67% |
| 2022-05-27 | 130.00 | 134.30 | 128.15 | 128.85 | 6144手 | 8059万 | -0.50 | -0.39% |
| 2022-05-26 | 134.68 | 136.45 | 127.00 | 129.35 | 8387手 | 10901万 | -6.25 | -4.61% |
| 2022-05-25 | 135.52 | 138.48 | 134.60 | 135.60 | 5515手 | 7520万 | 0.29 | 0.21% |
| 2022-05-24 | 143.09 | 146.61 | 134.01 | 135.31 | 9650手 | 13543万 | -8.19 | -5.71% |
| 2022-05-23 | 143.39 | 145.69 | 141.30 | 143.50 | 4364手 | 6247万 | 0.11 | 0.08% |
| 2022-05-20 | 146.00 | 146.98 | 142.69 | 143.39 | 5344手 | 7690万 | -2.61 | -1.79% |
| 2022-05-19 | 136.00 | 146.88 | 135.90 | 146.00 | 8828手 | 12662万 | 4.80 | 3.40% |
| 2022-05-18 | 139.93 | 143.72 | 138.34 | 141.20 | 7042手 | 9980万 | 1.24 | 0.89% |
| 2022-05-17 | 139.00 | 142.17 | 136.06 | 139.96 | 9773手 | 13608万 | 0.96 | 0.69% |
| 2022-05-16 | 140.88 | 143.98 | 136.69 | 139.00 | 6870手 | 9592万 | -0.70 | -0.50% |
| 2022-05-13 | 137.60 | 143.80 | 136.29 | 139.70 | 8371手 | 11783万 | 2.50 | 1.82% |
| 2022-05-12 | 136.84 | 138.78 | 135.11 | 137.20 | 6519手 | 8922万 | -0.28 | -0.20% |
| 2022-05-11 | 131.16 | 142.00 | 129.82 | 137.48 | 10497手 | 14480万 | 7.09 | 5.44% |
| 2022-05-10 | 122.39 | 133.17 | 121.22 | 130.39 | 10540手 | 13629万 | 5.40 | 4.32% |
| 2022-05-09 | 129.36 | 130.68 | 122.38 | 124.99 | 11177手 | 14058万 | -4.51 | -3.48% |
| 2022-05-06 | 128.00 | 133.01 | 125.31 | 129.50 | 7666手 | 9870万 | -2.26 | -1.72% |
| 2022-05-05 | 132.91 | 134.80 | 127.99 | 131.76 | 8567手 | 11297万 | -0.04 | -0.03% |
| 2022-04-29 | 129.07 | 133.47 | 126.46 | 131.80 | 8215手 | 10686万 | 3.80 | 2.97% |
| 2022-04-28 | 129.00 | 133.70 | 125.11 | 128.00 | 8039手 | 10349万 | 0.30 | 0.23% |
| 2022-04-27 | 121.01 | 127.83 | 115.39 | 127.70 | 9681手 | 11795万 | 6.04 | 4.96% |
| 2022-04-26 | 125.00 | 126.51 | 121.01 | 121.66 | 5634手 | 6950万 | -1.24 | -1.01% |
| 2022-04-25 | 135.01 | 135.01 | 122.09 | 122.90 | 6464手 | 8290万 | -13.25 | -9.73% |
| 2022-04-22 | 139.80 | 144.00 | 134.88 | 136.15 | 6060手 | 8398万 | -4.05 | -2.89% |
| 2022-04-21 | 140.01 | 147.78 | 139.70 | 140.20 | 4743手 | 6820万 | -2.80 | -1.96% |
| 2022-04-20 | 143.04 | 146.48 | 140.18 | 143.00 | 4652手 | 6668万 | -0.04 | -0.03% |
| 2022-04-19 | 145.12 | 150.50 | 142.00 | 143.04 | 6768手 | 9848万 | -4.14 | -2.81% |
| 2022-04-18 | 137.66 | 147.50 | 136.35 | 147.18 | 9922手 | 14055万 | 10.13 | 7.39% |
| 2022-04-15 | 138.00 | 140.77 | 135.81 | 137.05 | 6626手 | 9134万 | -2.53 | -1.81% |
| 2022-04-14 | 146.58 | 149.48 | 129.29 | 139.58 | 17695手 | 24452万 | -6.42 | -4.40% |
| 2022-04-13 | 151.28 | 151.95 | 144.50 | 146.00 | 7396手 | 10932万 | -6.00 | -3.95% |
| 2022-04-12 | 153.40 | 155.57 | 149.99 | 152.00 | 6589手 | 10070万 | -1.40 | -0.91% |
| 2022-04-11 | 160.98 | 160.99 | 152.00 | 153.40 | 6379手 | 9905万 | -7.80 | -4.84% |
| 2022-04-08 | 161.00 | 164.00 | 155.00 | 161.20 | 6978手 | 11127万 | 1.43 | 0.90% |
| 2022-04-07 | 162.50 | 166.73 | 159.10 | 159.77 | 6203手 | 10024万 | -3.66 | -2.24% |
| 2022-04-06 | 171.50 | 173.98 | 162.56 | 163.43 | 8547手 | 14250万 | -10.57 | -6.08% |
| 2022-04-01 | 165.80 | 178.50 | 163.93 | 174.00 | 11993手 | 20643万 | 7.53 | 4.52% |
| 2022-03-31 | 164.00 | 171.50 | 162.63 | 166.47 | 11994手 | 20163万 | 2.47 | 1.51% |
| 2022-03-30 | 161.05 | 167.30 | 160.00 | 164.00 | 10110手 | 16618万 | 3.53 | 2.20% |
| 2022-03-29 | 165.50 | 168.98 | 158.38 | 160.47 | 15666手 | 25495万 | -4.53 | -2.75% |
| 2022-03-28 | 162.00 | 169.31 | 161.00 | 165.00 | 7037手 | 11611万 | 0.90 | 0.55% |
| 2022-03-25 | 167.55 | 171.00 | 163.00 | 164.10 | 8421手 | 14091万 | -1.55 | -0.94% |
| 2022-03-24 | 169.01 | 169.47 | 162.00 | 165.65 | 11096手 | 18374万 | -4.32 | -2.54% |
| 2022-03-23 | 170.00 | 178.50 | 165.00 | 169.97 | 20811手 | 35673万 | 1.97 | 1.17% |
| 2022-03-22 | 167.00 | 174.83 | 159.80 | 168.00 | 28995手 | 48766万 | 14.30 | 9.30% |
| 2022-03-21 | 129.49 | 153.70 | 128.01 | 153.70 | 23331手 | 33870万 | 25.62 | 20.00% |
| 2022-03-18 | 131.00 | 131.45 | 126.50 | 128.08 | 4338手 | 5531万 | -1.21 | -0.94% |
| 2022-03-17 | 129.40 | 134.00 | 128.90 | 129.29 | 6950手 | 9133万 | 0.93 | 0.72% |
| 2022-03-16 | 125.99 | 128.89 | 120.00 | 128.36 | 7779手 | 9644万 | 4.55 | 3.67% |
| 2022-03-15 | 130.25 | 131.85 | 123.80 | 123.81 | 7403手 | 9471万 | -7.80 | -5.93% |
| 2022-03-14 | 134.85 | 134.85 | 130.88 | 131.61 | 4892手 | 6473万 | -5.20 | -3.80% |
| 2022-03-11 | 138.00 | 139.41 | 134.10 | 136.81 | 7978手 | 10855万 | -3.01 | -2.15% |
| 2022-03-10 | 146.98 | 148.00 | 139.43 | 139.82 | 8522手 | 12234万 | -3.18 | -2.22% |
| 2022-03-09 | 138.71 | 143.48 | 133.03 | 143.00 | 9590手 | 13402万 | 4.29 | 3.09% |
| 2022-03-08 | 137.99 | 143.88 | 136.36 | 138.71 | 6660手 | 9319万 | 0.04 | 0.03% |
| 2022-03-07 | 142.50 | 142.50 | 137.58 | 138.67 | 4490手 | 6257万 | -4.76 | -3.32% |
| 2022-03-04 | 140.30 | 145.80 | 140.02 | 143.43 | 5405手 | 7784万 | 1.96 | 1.39% |
| 2022-03-03 | 145.00 | 147.10 | 141.29 | 141.47 | 5259手 | 7519万 | -2.88 | -2.00% |
| 2022-03-02 | 144.00 | 145.02 | 141.56 | 144.35 | 4181手 | 5988万 | -1.95 | -1.33% |
| 2022-03-01 | 149.60 | 150.50 | 144.10 | 146.30 | 7837手 | 11483万 | -3.30 | -2.21% |
| 2022-02-28 | 143.22 | 151.49 | 143.22 | 149.60 | 10411手 | 15468万 | 6.76 | 4.73% |
| 2022-02-25 | 142.50 | 146.50 | 141.50 | 142.84 | 6530手 | 9384万 | 3.08 | 2.20% |
| 2022-02-24 | 144.81 | 147.32 | 138.00 | 139.76 | 10003手 | 14181万 | -6.42 | -4.39% |
| 2022-02-23 | 135.63 | 146.50 | 135.51 | 146.18 | 11998手 | 17247万 | 9.98 | 7.33% |
| 2022-02-22 | 135.71 | 138.37 | 130.50 | 136.20 | 8478手 | 11341万 | -0.15 | -0.11% |
| 2022-02-21 | 138.09 | 139.13 | 135.26 | 136.35 | 5434手 | 7442万 | -2.48 | -1.79% |
| 2022-02-18 | 140.80 | 142.66 | 137.20 | 138.83 | 5674手 | 7898万 | -3.84 | -2.69% |
| 2022-02-17 | 140.80 | 145.50 | 137.00 | 142.67 | 5564手 | 7885万 | 1.79 | 1.27% |
| 2022-02-16 | 144.39 | 145.66 | 140.35 | 140.88 | 5157手 | 7321万 | -1.99 | -1.39% |
| 2022-02-15 | 140.00 | 144.31 | 138.88 | 142.87 | 5274手 | 7507万 | 2.43 | 1.73% |
| 2022-02-14 | 141.00 | 146.00 | 135.08 | 140.44 | 7835手 | 11063万 | -6.88 | -4.67% |
| 2022-02-11 | 146.00 | 155.50 | 142.02 | 147.32 | 13590手 | 20373万 | 3.36 | 2.33% |
| 2022-02-10 | 142.42 | 146.87 | 140.07 | 143.96 | 10859手 | 15583万 | 2.71 | 1.92% |
| 2022-02-09 | 132.00 | 141.88 | 131.01 | 141.25 | 9234手 | 12659万 | 8.40 | 6.32% |
| 2022-02-08 | 140.70 | 142.00 | 129.30 | 132.85 | 10370手 | 13859万 | -5.14 | -3.73% |
| 2022-02-07 | 138.21 | 140.34 | 135.70 | 137.99 | 7014手 | 9672万 | 1.64 | 1.20% |
| 2022-01-28 | 141.49 | 145.96 | 135.99 | 136.35 | 10594手 | 14925万 | -6.60 | -4.62% |
| 2022-01-27 | 152.69 | 155.00 | 140.00 | 142.95 | 15742手 | 22945万 | -10.98 | -7.13% |
| 2022-01-26 | 157.71 | 157.79 | 147.21 | 153.93 | 11667手 | 17734万 | -4.26 | -2.69% |
| 2022-01-25 | 161.45 | 166.00 | 157.07 | 158.19 | 9914手 | 15943万 | -3.15 | -1.95% |
| 2022-01-24 | 164.30 | 170.60 | 161.34 | 161.34 | 7497手 | 12399万 | -1.66 | -1.02% |
| 2022-01-21 | 167.84 | 171.80 | 160.10 | 163.00 | 12288手 | 20398万 | -4.88 | -2.91% |
| 2022-01-20 | 167.80 | 173.30 | 163.21 | 167.88 | 16381手 | 27561万 | -3.11 | -1.82% |
| 2022-01-19 | 158.88 | 171.55 | 155.66 | 170.99 | 21917手 | 35790万 | 10.54 | 6.57% |
| 2022-01-18 | 147.97 | 160.78 | 146.40 | 160.45 | 21338手 | 33504万 | 12.48 | 8.43% |
| 2022-01-17 | 147.58 | 149.56 | 145.55 | 147.97 | 5506手 | 8161万 | 1.58 | 1.08% |
| 2022-01-14 | 141.50 | 149.35 | 140.90 | 146.39 | 9179手 | 13439万 | 3.44 | 2.41% |
| 2022-01-13 | 142.93 | 144.41 | 139.48 | 142.95 | 5002手 | 7111万 | 0.09 | 0.06% |
| 2022-01-12 | 139.38 | 142.91 | 139.38 | 142.86 | 5434手 | 7723万 | 3.88 | 2.79% |
| 2022-01-11 | 142.22 | 143.05 | 138.89 | 138.98 | 5791手 | 8107万 | -3.26 | -2.29% |
| 2022-01-10 | 141.00 | 143.33 | 139.05 | 142.24 | 5328手 | 7526万 | 0.89 | 0.63% |
| 2022-01-07 | 145.06 | 146.29 | 141.02 | 141.35 | 5918手 | 8449万 | -3.30 | -2.28% |
2319.12 (1.00%)
19664.10 -1.06%
