| 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 | 183.20 | 185.98 | 180.40 | 183.77 | 47400手 | 86728万 | 0.58 | 0.32% |
| 2022-06-22 | 185.98 | 186.20 | 181.61 | 183.19 | 55082手 | 101200万 | -2.01 | -1.08% |
| 2022-06-21 | 179.00 | 188.50 | 178.31 | 185.20 | 105698手 | 195751万 | 5.40 | 3.00% |
| 2022-06-20 | 175.98 | 183.00 | 173.20 | 179.80 | 87579手 | 156237万 | 6.24 | 3.60% |
| 2022-06-17 | 169.21 | 174.71 | 169.01 | 173.56 | 57465手 | 99268万 | 2.80 | 1.64% |
| 2022-06-16 | 174.50 | 175.98 | 170.06 | 170.76 | 59781手 | 103213万 | -2.24 | -1.29% |
| 2022-06-15 | 166.10 | 176.10 | 165.80 | 173.00 | 98107手 | 168458万 | 6.59 | 3.96% |
| 2022-06-14 | 163.00 | 168.00 | 162.58 | 166.41 | 50827手 | 84103万 | 0.93 | 0.56% |
| 2022-06-13 | 165.31 | 167.14 | 163.14 | 165.48 | 63522手 | 104701万 | -2.61 | -1.55% |
| 2022-06-10 | 167.00 | 168.80 | 164.99 | 168.09 | 53310手 | 89105万 | 0.67 | 0.40% |
| 2022-06-09 | 169.38 | 171.18 | 166.83 | 167.42 | 61019手 | 102658万 | -1.95 | -1.15% |
| 2022-06-08 | 165.10 | 171.87 | 164.71 | 169.37 | 100795手 | 169631万 | 3.32 | 2.00% |
| 2022-06-07 | 159.01 | 167.58 | 158.68 | 166.05 | 97046手 | 160353万 | 6.94 | 4.36% |
| 2022-06-06 | 156.00 | 160.22 | 154.02 | 159.11 | 73118手 | 115541万 | 3.83 | 2.47% |
| 2022-06-02 | 156.42 | 158.97 | 154.38 | 155.28 | 63452手 | 98983万 | -2.72 | -1.72% |
| 2022-06-01 | 158.57 | 158.87 | 155.90 | 158.00 | 89945手 | 141480万 | 1.02 | 0.65% |
| 2022-05-31 | 145.02 | 159.36 | 144.70 | 156.98 | 162907手 | 250350万 | 11.03 | 7.56% |
| 2022-05-30 | 144.99 | 147.30 | 144.10 | 145.95 | 77326手 | 112978万 | 2.86 | 2.00% |
| 2022-05-27 | 142.00 | 146.81 | 142.00 | 143.09 | 87069手 | 126130万 | 1.89 | 1.34% |
| 2022-05-26 | 138.01 | 143.00 | 136.60 | 141.20 | 53191手 | 74545万 | 2.93 | 2.12% |
| 2022-05-25 | 139.19 | 140.00 | 135.82 | 138.27 | 62995手 | 86499万 | -0.77 | -0.55% |
| 2022-05-24 | 145.01 | 145.34 | 138.76 | 139.04 | 56745手 | 80567万 | -5.11 | -3.54% |
| 2022-05-23 | 144.45 | 145.68 | 142.58 | 144.15 | 62559手 | 90096万 | -0.30 | -0.21% |
| 2022-05-20 | 138.30 | 145.50 | 138.30 | 144.45 | 117987手 | 169102万 | 6.76 | 4.91% |
| 2022-05-19 | 136.10 | 138.00 | 136.10 | 137.69 | 39812手 | 54524万 | -1.32 | -0.95% |
| 2022-05-18 | 140.54 | 140.88 | 136.81 | 139.01 | 48045手 | 66591万 | -0.83 | -0.59% |
| 2022-05-17 | 138.39 | 140.40 | 138.04 | 139.84 | 37198手 | 51882万 | 1.45 | 1.05% |
| 2022-05-16 | 142.95 | 143.00 | 137.37 | 138.39 | 59095手 | 82288万 | -3.29 | -2.32% |
| 2022-05-13 | 142.50 | 145.30 | 140.86 | 141.68 | 59111手 | 84425万 | 0.03 | 0.02% |
| 2022-05-12 | 140.10 | 145.45 | 139.90 | 141.65 | 64686手 | 92213万 | 0.63 | 0.45% |
| 2022-05-11 | 138.45 | 143.68 | 138.00 | 141.02 | 80872手 | 114627万 | 2.57 | 1.86% |
| 2022-05-10 | 134.00 | 138.45 | 131.63 | 138.45 | 65444手 | 88704万 | 1.24 | 0.90% |
| 2022-05-09 | 137.50 | 138.79 | 135.48 | 137.21 | 66392手 | 90786万 | -3.30 | -2.35% |
| 2022-05-06 | 143.00 | 143.88 | 139.60 | 140.51 | 75782手 | 107041万 | -7.30 | -4.94% |
| 2022-05-05 | 147.61 | 151.87 | 147.58 | 147.81 | 77211手 | 115460万 | -2.00 | -1.33% |
| 2022-04-29 | 154.17 | 154.20 | 142.26 | 149.81 | 128139手 | 189721万 | -4.35 | -2.82% |
| 2022-04-28 | 144.40 | 154.16 | 143.01 | 154.16 | 95947手 | 144748万 | 9.67 | 6.69% |
| 2022-04-27 | 138.00 | 145.60 | 137.30 | 144.49 | 73451手 | 104287万 | 5.20 | 3.73% |
| 2022-04-26 | 140.62 | 145.41 | 136.00 | 139.29 | 76520手 | 107699万 | -1.33 | -0.95% |
| 2022-04-25 | 148.00 | 149.13 | 140.15 | 140.62 | 76441手 | 110073万 | -11.55 | -7.59% |
| 2022-04-22 | 153.01 | 153.50 | 146.60 | 152.17 | 45029手 | 67987万 | 0.88 | 0.58% |
| 2022-04-21 | 154.00 | 156.65 | 150.10 | 151.29 | 49090手 | 75093万 | -4.71 | -3.02% |
| 2022-04-20 | 155.50 | 158.66 | 153.33 | 156.00 | 52381手 | 81942万 | 0.44 | 0.28% |
| 2022-04-19 | 158.50 | 163.30 | 153.90 | 155.56 | 53879手 | 84805万 | -2.54 | -1.61% |
| 2022-04-18 | 158.00 | 159.60 | 155.00 | 158.10 | 53495手 | 84053万 | -2.28 | -1.42% |
| 2022-04-15 | 159.40 | 163.50 | 158.13 | 160.38 | 66965手 | 108055万 | -1.52 | -0.94% |
| 2022-04-14 | 152.80 | 163.21 | 152.51 | 161.90 | 111673手 | 179096万 | 10.40 | 6.87% |
| 2022-04-13 | 149.38 | 155.38 | 149.00 | 151.50 | 62676手 | 95730万 | -1.05 | -0.69% |
| 2022-04-12 | 141.50 | 153.99 | 141.50 | 152.55 | 78289手 | 115734万 | 10.69 | 7.54% |
| 2022-04-11 | 147.51 | 148.87 | 140.50 | 141.86 | 66436手 | 95186万 | -8.89 | -5.90% |
| 2022-04-08 | 153.70 | 155.55 | 150.20 | 150.75 | 47310手 | 72184万 | -2.95 | -1.92% |
| 2022-04-07 | 154.16 | 159.11 | 152.38 | 153.70 | 51296手 | 79485万 | -1.83 | -1.18% |
| 2022-04-06 | 155.00 | 158.50 | 154.13 | 155.53 | 51659手 | 80628万 | -2.29 | -1.45% |
| 2022-04-01 | 146.98 | 160.98 | 146.10 | 157.82 | 110992手 | 173578万 | 9.92 | 6.71% |
| 2022-03-31 | 148.30 | 149.49 | 146.38 | 147.90 | 44547手 | 65835万 | -3.46 | -2.29% |
| 2022-03-30 | 145.80 | 151.47 | 145.36 | 151.36 | 62728手 | 93010万 | 6.35 | 4.38% |
| 2022-03-29 | 147.80 | 148.82 | 143.88 | 145.01 | 40788手 | 59431万 | -0.47 | -0.32% |
| 2022-03-28 | 145.00 | 146.46 | 142.50 | 145.48 | 59848手 | 86415万 | -5.40 | -3.58% |
| 2022-03-25 | 156.00 | 157.80 | 150.25 | 150.88 | 74011手 | 113046万 | -6.58 | -4.18% |
| 2022-03-24 | 160.50 | 160.69 | 155.68 | 157.46 | 49240手 | 77393万 | -5.03 | -3.10% |
| 2022-03-23 | 159.99 | 163.50 | 157.15 | 162.49 | 61439手 | 98854万 | 4.04 | 2.55% |
| 2022-03-22 | 162.13 | 163.10 | 158.00 | 158.45 | 53413手 | 85204万 | -4.10 | -2.52% |
| 2022-03-21 | 166.00 | 166.68 | 160.50 | 162.55 | 75874手 | 123370万 | -4.35 | -2.61% |
| 2022-03-18 | 166.71 | 168.53 | 163.36 | 166.90 | 67394手 | 111808万 | -2.79 | -1.64% |
| 2022-03-17 | 172.00 | 173.67 | 166.68 | 169.69 | 120780手 | 205471万 | -0.01 | -0.01% |
| 2022-03-16 | 168.01 | 171.00 | 160.77 | 169.70 | 126581手 | 211545万 | 8.13 | 5.03% |
| 2022-03-15 | 156.82 | 169.22 | 154.00 | 161.57 | 141657手 | 231271万 | 1.57 | 0.98% |
| 2022-03-14 | 172.00 | 173.95 | 159.20 | 160.00 | 155343手 | 258064万 | -16.66 | -9.43% |
| 2022-03-11 | 176.60 | 176.66 | 171.09 | 176.66 | 228650手 | 400274万 | 16.06 | 10.00% |
| 2022-03-10 | 154.89 | 162.00 | 154.01 | 160.60 | 87223手 | 138345万 | 10.90 | 7.28% |
| 2022-03-09 | 153.00 | 154.50 | 140.01 | 149.70 | 69268手 | 102704万 | -2.99 | -1.96% |
| 2022-03-08 | 156.00 | 159.27 | 151.36 | 152.69 | 54475手 | 84634万 | -1.22 | -0.79% |
| 2022-03-07 | 161.00 | 161.00 | 153.52 | 153.91 | 60927手 | 94849万 | -9.01 | -5.53% |
| 2022-03-04 | 161.73 | 166.00 | 159.50 | 162.92 | 36876手 | 59983万 | -1.16 | -0.71% |
| 2022-03-03 | 173.98 | 174.43 | 163.83 | 164.08 | 76807手 | 127969万 | -8.37 | -4.85% |
| 2022-03-02 | 173.00 | 173.81 | 170.20 | 172.45 | 46556手 | 80052万 | -3.63 | -2.06% |
| 2022-03-01 | 171.11 | 178.48 | 171.11 | 176.08 | 72716手 | 128049万 | 5.19 | 3.04% |
| 2022-02-28 | 169.00 | 172.24 | 167.75 | 170.89 | 33954手 | 57676万 | 0.89 | 0.52% |
| 2022-02-25 | 168.00 | 172.50 | 167.52 | 170.00 | 44214手 | 75180万 | 3.15 | 1.89% |
| 2022-02-24 | 174.14 | 174.77 | 164.22 | 166.85 | 69216手 | 116667万 | -8.40 | -4.79% |
| 2022-02-23 | 169.85 | 175.35 | 169.47 | 175.25 | 50813手 | 87838万 | 5.38 | 3.17% |
| 2022-02-22 | 174.00 | 174.68 | 167.88 | 169.87 | 61456手 | 104381万 | -5.66 | -3.23% |
| 2022-02-21 | 175.20 | 177.51 | 174.20 | 175.53 | 35121手 | 61692万 | 0.41 | 0.23% |
| 2022-02-18 | 173.01 | 175.53 | 171.40 | 175.12 | 38038手 | 66222万 | 0.32 | 0.18% |
| 2022-02-17 | 175.00 | 176.70 | 172.24 | 174.80 | 52193手 | 91094万 | -0.96 | -0.55% |
| 2022-02-16 | 172.25 | 178.50 | 171.26 | 175.76 | 74089手 | 129367万 | 3.56 | 2.07% |
| 2022-02-15 | 162.80 | 173.10 | 162.31 | 172.20 | 116760手 | 197700万 | 10.00 | 6.17% |
| 2022-02-14 | 161.16 | 165.33 | 161.02 | 162.20 | 51959手 | 84775万 | -0.95 | -0.58% |
| 2022-02-11 | 161.01 | 172.11 | 160.50 | 163.15 | 83373手 | 138891万 | 0.90 | 0.56% |
| 2022-02-10 | 164.60 | 166.00 | 160.88 | 162.25 | 42686手 | 69481万 | -3.11 | -1.88% |
| 2022-02-09 | 160.50 | 165.50 | 157.35 | 165.36 | 64653手 | 104799万 | 4.86 | 3.03% |
| 2022-02-08 | 164.98 | 165.59 | 157.59 | 160.50 | 59909手 | 95877万 | -4.48 | -2.71% |
| 2022-02-07 | 165.50 | 171.95 | 162.11 | 164.98 | 56121手 | 93347万 | 0.98 | 0.60% |
| 2022-01-28 | 170.50 | 171.73 | 163.89 | 164.00 | 63206手 | 105487万 | -5.70 | -3.36% |
| 2022-01-27 | 179.01 | 181.90 | 169.28 | 169.70 | 62065手 | 108098万 | -7.50 | -4.23% |
| 2022-01-26 | 172.77 | 178.49 | 172.18 | 177.20 | 54205手 | 95456万 | 3.97 | 2.29% |
| 2022-01-25 | 182.15 | 184.30 | 172.25 | 173.23 | 61993手 | 110648万 | -9.90 | -5.41% |
| 2022-01-24 | 184.00 | 185.70 | 181.00 | 183.13 | 36855手 | 67406万 | -1.81 | -0.98% |
| 2022-01-21 | 181.00 | 188.44 | 177.30 | 184.94 | 70783手 | 130551万 | 3.81 | 2.10% |
| 2022-01-20 | 178.71 | 183.49 | 177.27 | 181.13 | 60199手 | 108886万 | 3.13 | 1.76% |
| 2022-01-19 | 182.00 | 184.47 | 175.77 | 178.00 | 65965手 | 118303万 | -6.90 | -3.73% |
| 2022-01-18 | 180.44 | 187.25 | 178.43 | 184.90 | 66734手 | 123032万 | 4.85 | 2.69% |
| 2022-01-17 | 180.01 | 180.77 | 174.56 | 180.05 | 53291手 | 94945万 | -0.36 | -0.20% |
| 2022-01-14 | 180.33 | 184.20 | 178.71 | 180.41 | 55043手 | 99776万 | -2.17 | -1.19% |
| 2022-01-13 | 194.00 | 194.50 | 181.80 | 182.58 | 76940手 | 143273万 | -10.41 | -5.39% |
| 2022-01-12 | 191.00 | 193.48 | 189.30 | 192.99 | 33012手 | 63350万 | 1.99 | 1.04% |
| 2022-01-11 | 190.50 | 194.55 | 190.50 | 191.00 | 41719手 | 80189万 | -0.99 | -0.52% |
| 2022-01-10 | 197.00 | 197.00 | 187.45 | 191.99 | 70748手 | 135416万 | -5.93 | -3.00% |
| 2022-01-07 | 206.50 | 207.99 | 196.00 | 197.92 | 87257手 | 175144万 | -10.58 | -5.07% |
| 2022-01-06 | 205.79 | 209.00 | 203.51 | 208.50 | 53524手 | 110850万 | 1.90 | 0.92% |
| 2022-01-05 | 208.98 | 209.41 | 204.02 | 206.60 | 48911手 | 101164万 | -3.20 | -1.52% |
| 2022-01-04 | 210.78 | 211.89 | 203.00 | 209.80 | 71706手 | 148454万 | -2.70 | -1.27% |
2319.12 (1.00%)
19664.10 -1.06%
