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 |
209.00 |
211.51 |
202.77 |
207.70 |
87910手 |
180985万 |
-1.30 |
-0.62% |
2022-06-22 |
213.43 |
216.99 |
207.23 |
209.00 |
94682手 |
199815万 |
-5.99 |
-2.79% |
2022-06-21 |
216.00 |
221.68 |
211.56 |
214.99 |
116030手 |
251269万 |
1.18 |
0.55% |
2022-06-20 |
212.80 |
227.60 |
210.01 |
213.81 |
179367手 |
389345万 |
2.96 |
1.40% |
2022-06-17 |
189.50 |
210.85 |
189.00 |
210.85 |
170978手 |
346584万 |
19.17 |
10.00% |
2022-06-16 |
184.00 |
195.00 |
183.97 |
191.68 |
113867手 |
216590万 |
6.51 |
3.52% |
2022-06-15 |
175.95 |
187.33 |
175.67 |
185.17 |
111890手 |
204672万 |
9.82 |
5.60% |
2022-06-14 |
175.00 |
176.18 |
169.60 |
175.35 |
55617手 |
96385万 |
-1.66 |
-0.94% |
2022-06-13 |
173.20 |
177.80 |
172.52 |
177.01 |
57448手 |
100613万 |
1.51 |
0.86% |
2022-06-10 |
169.00 |
175.85 |
167.50 |
175.50 |
65962手 |
114312万 |
5.60 |
3.30% |
2022-06-09 |
173.00 |
173.88 |
169.30 |
169.90 |
50058手 |
85595万 |
-4.75 |
-2.72% |
2022-06-08 |
171.99 |
178.78 |
170.04 |
174.65 |
89706手 |
156597万 |
1.83 |
1.06% |
2022-06-07 |
169.60 |
172.86 |
169.11 |
172.82 |
63380手 |
108817万 |
2.02 |
1.18% |
2022-06-06 |
168.86 |
171.49 |
168.19 |
170.80 |
63108手 |
107368万 |
1.65 |
0.97% |
2022-06-02 |
170.00 |
173.90 |
168.37 |
169.15 |
64158手 |
109075万 |
-2.01 |
-1.17% |
2022-06-01 |
166.29 |
173.08 |
165.88 |
171.16 |
115209手 |
196612万 |
5.28 |
3.18% |
2022-05-31 |
160.00 |
166.23 |
159.10 |
165.88 |
105265手 |
171912万 |
6.66 |
4.18% |
2022-05-30 |
151.70 |
163.20 |
151.03 |
159.22 |
115499手 |
183477万 |
7.53 |
4.96% |
2022-05-27 |
151.89 |
155.78 |
151.18 |
151.69 |
57005手 |
87297万 |
0.66 |
0.44% |
2022-05-26 |
152.63 |
152.96 |
149.80 |
151.03 |
44522手 |
67143万 |
-0.87 |
-0.57% |
2022-05-25 |
154.16 |
154.88 |
150.78 |
151.90 |
51115手 |
77615万 |
-2.13 |
-1.38% |
2022-05-24 |
159.85 |
161.30 |
154.02 |
154.03 |
68947手 |
108273万 |
-6.05 |
-3.78% |
2022-05-23 |
164.00 |
164.00 |
157.07 |
160.08 |
89045手 |
142463万 |
0.72 |
0.45% |
2022-05-20 |
151.50 |
159.68 |
150.80 |
159.36 |
119111手 |
186590万 |
10.54 |
7.08% |
2022-05-19 |
148.00 |
148.88 |
145.90 |
148.82 |
51615手 |
76068万 |
-1.29 |
-0.86% |
2022-05-18 |
152.30 |
152.60 |
150.01 |
150.11 |
33161手 |
50123万 |
-1.24 |
-0.82% |
2022-05-17 |
153.76 |
154.66 |
150.02 |
151.35 |
43759手 |
66257万 |
-1.41 |
-0.92% |
2022-05-16 |
157.95 |
158.02 |
152.49 |
152.76 |
42278手 |
65239万 |
-3.54 |
-2.27% |
2022-05-13 |
160.90 |
161.44 |
155.82 |
156.30 |
47379手 |
74579万 |
-3.42 |
-2.14% |
2022-05-12 |
156.66 |
161.23 |
156.58 |
159.72 |
43686手 |
69460万 |
1.17 |
0.74% |
2022-05-11 |
153.83 |
162.53 |
153.35 |
158.55 |
81182手 |
129101万 |
5.61 |
3.67% |
2022-05-10 |
150.00 |
153.28 |
149.56 |
152.94 |
46943手 |
71199万 |
0.78 |
0.51% |
2022-05-09 |
151.70 |
153.38 |
151.30 |
152.16 |
27651手 |
42111万 |
-0.84 |
-0.55% |
2022-05-06 |
154.20 |
155.31 |
151.15 |
153.00 |
50265手 |
76936万 |
-4.81 |
-3.05% |
2022-05-05 |
155.95 |
160.99 |
155.00 |
157.81 |
56348手 |
89385万 |
0.79 |
0.50% |
2022-04-29 |
154.02 |
158.00 |
151.36 |
157.02 |
80554手 |
125328万 |
3.13 |
2.03% |
2022-04-28 |
154.82 |
158.38 |
148.90 |
153.89 |
124285手 |
191025万 |
6.61 |
4.49% |
2022-04-27 |
134.00 |
147.60 |
131.66 |
147.28 |
105341手 |
146815万 |
11.40 |
8.39% |
2022-04-26 |
136.17 |
141.48 |
134.93 |
135.88 |
77205手 |
106573万 |
0.72 |
0.53% |
2022-04-25 |
144.09 |
145.98 |
135.06 |
135.16 |
71446手 |
100614万 |
-12.03 |
-8.17% |
2022-04-22 |
147.05 |
150.00 |
146.37 |
147.19 |
47735手 |
70643万 |
-1.20 |
-0.81% |
2022-04-21 |
151.38 |
152.87 |
148.00 |
148.39 |
49695手 |
74568万 |
-5.27 |
-3.43% |
2022-04-20 |
152.31 |
156.00 |
147.08 |
153.66 |
74302手 |
112959万 |
1.41 |
0.93% |
2022-04-19 |
154.69 |
155.33 |
152.00 |
152.25 |
48461手 |
74067万 |
-2.41 |
-1.56% |
2022-04-18 |
156.98 |
156.98 |
154.20 |
154.66 |
44054手 |
68204万 |
-3.09 |
-1.96% |
2022-04-15 |
159.00 |
159.79 |
156.50 |
157.75 |
46698手 |
73815万 |
-3.05 |
-1.90% |
2022-04-14 |
162.00 |
165.30 |
160.67 |
160.80 |
57968手 |
94176万 |
-0.93 |
-0.57% |
2022-04-13 |
161.00 |
164.15 |
159.39 |
161.73 |
50225手 |
81286万 |
0.08 |
0.05% |
2022-04-12 |
156.16 |
161.75 |
154.45 |
161.65 |
53280手 |
84307万 |
5.49 |
3.52% |
2022-04-11 |
160.12 |
160.93 |
155.01 |
156.16 |
56660手 |
89178万 |
-5.29 |
-3.28% |
2022-04-08 |
164.71 |
165.63 |
160.60 |
161.45 |
56817手 |
92000万 |
-3.21 |
-1.95% |
2022-04-07 |
165.73 |
170.35 |
164.60 |
164.66 |
71020手 |
118711万 |
0.56 |
0.34% |
2022-04-06 |
168.15 |
171.48 |
163.61 |
164.10 |
66340手 |
110470万 |
-4.05 |
-2.41% |
2022-04-01 |
165.89 |
169.01 |
163.22 |
168.15 |
49405手 |
82310万 |
0.30 |
0.18% |
2022-03-31 |
170.00 |
172.27 |
167.10 |
167.85 |
52410手 |
88830万 |
-2.76 |
-1.62% |
2022-03-30 |
163.99 |
170.88 |
162.02 |
170.61 |
80264手 |
134387万 |
7.16 |
4.38% |
2022-03-29 |
166.00 |
167.80 |
163.45 |
163.45 |
38606手 |
63847万 |
-1.98 |
-1.20% |
2022-03-28 |
165.00 |
166.65 |
163.13 |
165.43 |
46867手 |
77349万 |
-1.27 |
-0.76% |
2022-03-25 |
174.20 |
174.40 |
166.64 |
166.70 |
103011手 |
174909万 |
-7.75 |
-4.44% |
2022-03-24 |
172.02 |
175.80 |
170.00 |
174.45 |
80887手 |
139953万 |
1.15 |
0.66% |
2022-03-23 |
174.10 |
176.83 |
170.05 |
173.30 |
77764手 |
134840万 |
0.06 |
0.04% |
2022-03-22 |
175.00 |
176.48 |
171.97 |
173.24 |
70349手 |
122294万 |
-3.18 |
-1.80% |
2022-03-21 |
172.60 |
178.86 |
172.60 |
176.42 |
93650手 |
164223万 |
3.82 |
2.21% |
2022-03-18 |
172.60 |
173.76 |
170.00 |
172.60 |
104374手 |
179572万 |
-3.94 |
-2.23% |
2022-03-17 |
176.00 |
181.49 |
170.00 |
176.54 |
163036手 |
286567万 |
0.55 |
0.31% |
2022-03-16 |
178.90 |
180.00 |
166.66 |
175.99 |
113079手 |
195965万 |
-0.51 |
-0.29% |
2022-03-15 |
179.50 |
182.82 |
175.99 |
176.50 |
93966手 |
167975万 |
-5.51 |
-3.03% |
2022-03-14 |
187.80 |
187.93 |
181.66 |
182.01 |
119051手 |
219102万 |
-8.89 |
-4.66% |
2022-03-11 |
183.00 |
192.96 |
180.02 |
190.90 |
257395手 |
483148万 |
14.51 |
8.23% |
2022-03-10 |
164.94 |
176.39 |
163.60 |
176.39 |
128046手 |
218090万 |
16.04 |
10.00% |
2022-03-09 |
165.27 |
166.00 |
152.00 |
160.35 |
92244手 |
147522万 |
-3.75 |
-2.29% |
2022-03-08 |
175.20 |
176.76 |
162.88 |
164.10 |
93739手 |
157092万 |
-8.65 |
-5.01% |
2022-03-07 |
179.31 |
179.33 |
170.30 |
172.75 |
84109手 |
145998万 |
-6.97 |
-3.88% |
2022-03-04 |
177.00 |
185.48 |
176.88 |
179.72 |
86290手 |
156951万 |
0.55 |
0.31% |
2022-03-03 |
182.00 |
183.60 |
178.72 |
179.17 |
57238手 |
103143万 |
-2.33 |
-1.28% |
2022-03-02 |
181.00 |
184.80 |
178.50 |
181.50 |
53346手 |
96811万 |
-1.25 |
-0.68% |
2022-03-01 |
180.56 |
185.36 |
180.56 |
182.75 |
62548手 |
114753万 |
0.70 |
0.39% |
2022-02-28 |
188.45 |
189.45 |
179.00 |
182.05 |
110051手 |
201532万 |
-7.77 |
-4.09% |
2022-02-25 |
189.00 |
191.63 |
185.01 |
189.82 |
105800手 |
198272万 |
2.46 |
1.31% |
2022-02-24 |
185.80 |
192.88 |
182.25 |
187.36 |
163497手 |
308152万 |
2.23 |
1.21% |
2022-02-23 |
183.83 |
188.54 |
182.23 |
185.13 |
105358手 |
194739万 |
1.08 |
0.59% |
2022-02-22 |
176.77 |
188.89 |
173.50 |
184.05 |
170742手 |
312054万 |
9.03 |
5.16% |
2022-02-21 |
172.04 |
175.50 |
171.00 |
175.02 |
70817手 |
122966万 |
1.26 |
0.72% |
2022-02-18 |
169.60 |
174.44 |
168.78 |
173.76 |
62804手 |
108130万 |
2.99 |
1.75% |
2022-02-17 |
172.20 |
173.88 |
170.36 |
170.77 |
56632手 |
97303万 |
-1.77 |
-1.03% |
2022-02-16 |
174.80 |
175.66 |
171.50 |
172.54 |
87984手 |
151925万 |
-1.66 |
-0.95% |
2022-02-15 |
163.56 |
176.80 |
163.21 |
174.20 |
154004手 |
262659万 |
10.65 |
6.51% |
2022-02-14 |
164.14 |
165.94 |
161.00 |
163.55 |
62935手 |
103091万 |
-1.15 |
-0.70% |
2022-02-11 |
164.29 |
167.56 |
163.73 |
164.70 |
72242手 |
119556万 |
-0.55 |
-0.33% |
2022-02-10 |
166.19 |
168.78 |
164.58 |
165.25 |
74836手 |
124629万 |
-1.10 |
-0.66% |
2022-02-09 |
165.00 |
166.83 |
163.02 |
166.35 |
81280手 |
134449万 |
1.21 |
0.73% |
2022-02-08 |
163.81 |
165.50 |
161.60 |
165.14 |
81891手 |
133837万 |
0.14 |
0.09% |
2022-02-07 |
170.10 |
171.88 |
163.00 |
165.00 |
153694手 |
255835万 |
-9.55 |
-5.47% |
2022-01-28 |
168.00 |
184.84 |
165.01 |
174.55 |
176060手 |
302934万 |
4.72 |
2.78% |
2022-01-27 |
168.48 |
171.55 |
165.51 |
169.83 |
179634手 |
304198万 |
1.66 |
0.99% |
2022-01-26 |
165.10 |
169.96 |
159.26 |
168.17 |
184536手 |
304953万 |
4.06 |
2.47% |
2022-01-25 |
167.08 |
170.40 |
164.00 |
164.11 |
212694手 |
354153万 |
-7.13 |
-4.16% |
2022-01-24 |
172.11 |
180.00 |
165.92 |
171.24 |
498718手 |
845334万 |
-13.12 |
-7.12% |
2022-01-21 |
184.36 |
184.36 |
184.36 |
184.36 |
39948手 |
73648万 |
-20.48 |
-10.00% |
2022-01-20 |
204.84 |
204.84 |
204.84 |
204.84 |
42034手 |
86102万 |
-22.76 |
-10.00% |
2022-01-19 |
251.89 |
252.80 |
227.60 |
227.60 |
122314手 |
286932万 |
-25.29 |
-10.00% |
2022-01-18 |
256.51 |
256.53 |
250.68 |
252.89 |
33843手 |
85648万 |
-3.63 |
-1.42% |
2022-01-17 |
255.68 |
259.28 |
252.38 |
256.52 |
29907手 |
76450万 |
2.09 |
0.82% |
2022-01-14 |
260.21 |
261.30 |
253.01 |
254.43 |
41951手 |
107937万 |
-7.65 |
-2.92% |
2022-01-13 |
268.49 |
270.50 |
261.18 |
262.08 |
28751手 |
75965万 |
-5.82 |
-2.17% |
2022-01-12 |
263.67 |
269.60 |
263.61 |
267.90 |
25243手 |
67423万 |
4.23 |
1.60% |
2022-01-11 |
267.00 |
268.43 |
262.90 |
263.67 |
26366手 |
69759万 |
-5.33 |
-1.98% |
2022-01-10 |
260.21 |
269.02 |
257.58 |
269.00 |
37409手 |
99021万 |
7.96 |
3.05% |
2022-01-07 |
263.96 |
265.68 |
260.20 |
261.04 |
37122手 |
97343万 |
-2.02 |
-0.77% |
2022-01-06 |
271.80 |
271.95 |
261.30 |
263.06 |
54126手 |
142760万 |
-9.17 |
-3.37% |
2022-01-05 |
270.00 |
274.08 |
269.05 |
272.23 |
42723手 |
116313万 |
1.56 |
0.58% |
2022-01-04 |
271.42 |
272.23 |
265.01 |
270.67 |
40903手 |
109904万 |
-0.73 |
-0.27% |