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% |