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