| 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 | 91.69 | 92.39 | 90.50 | 92.00 | 25309手 | 23136万 | 0.88 | 0.97% |
| 2022-06-22 | 93.20 | 93.49 | 91.09 | 91.12 | 36323手 | 33489万 | -2.07 | -2.22% |
| 2022-06-21 | 94.31 | 94.68 | 92.71 | 93.19 | 24146手 | 22565万 | -1.01 | -1.07% |
| 2022-06-20 | 93.49 | 94.70 | 92.20 | 94.20 | 38126手 | 35654万 | 0.71 | 0.76% |
| 2022-06-17 | 91.81 | 93.50 | 91.77 | 93.49 | 22086手 | 20511万 | 0.60 | 0.65% |
| 2022-06-16 | 92.50 | 93.88 | 92.00 | 92.89 | 23211手 | 21602万 | 0.81 | 0.88% |
| 2022-06-15 | 93.00 | 93.66 | 91.63 | 92.08 | 29092手 | 26983万 | 0.61 | 0.67% |
| 2022-06-14 | 91.99 | 92.28 | 89.61 | 91.47 | 25512手 | 23148万 | -0.94 | -1.02% |
| 2022-06-13 | 92.67 | 93.62 | 91.53 | 92.41 | 26023手 | 24038万 | -1.02 | -1.09% |
| 2022-06-10 | 93.06 | 94.00 | 92.34 | 93.43 | 35626手 | 33134万 | 0.23 | 0.25% |
| 2022-06-09 | 95.55 | 95.79 | 92.92 | 93.20 | 28067手 | 26395万 | -2.62 | -2.73% |
| 2022-06-08 | 96.42 | 97.07 | 94.50 | 95.82 | 20937手 | 20018万 | -0.65 | -0.67% |
| 2022-06-07 | 98.40 | 98.77 | 96.04 | 96.47 | 24712手 | 23957万 | -2.04 | -2.07% |
| 2022-06-06 | 93.08 | 98.66 | 93.04 | 98.51 | 40361手 | 39217万 | 5.05 | 5.40% |
| 2022-06-02 | 90.91 | 93.58 | 90.50 | 93.46 | 25332手 | 23487万 | 2.13 | 2.33% |
| 2022-06-01 | 92.11 | 92.87 | 90.86 | 91.33 | 18919手 | 17320万 | -0.78 | -0.85% |
| 2022-05-31 | 90.70 | 92.98 | 88.20 | 92.11 | 30003手 | 27377万 | 1.12 | 1.23% |
| 2022-05-30 | 89.20 | 91.60 | 88.20 | 90.99 | 23818手 | 21513万 | 1.31 | 1.46% |
| 2022-05-27 | 90.51 | 91.10 | 88.76 | 89.68 | 26281手 | 23572万 | -0.61 | -0.68% |
| 2022-05-26 | 93.47 | 93.47 | 89.89 | 90.29 | 31740手 | 28708万 | -2.01 | -2.18% |
| 2022-05-25 | 92.23 | 93.38 | 91.73 | 92.30 | 11133手 | 10278万 | 0.07 | 0.08% |
| 2022-05-24 | 96.30 | 96.30 | 92.00 | 92.23 | 18003手 | 16924万 | -4.13 | -4.29% |
| 2022-05-23 | 97.00 | 97.46 | 96.01 | 96.36 | 11496手 | 11083万 | -0.61 | -0.63% |
| 2022-05-20 | 96.98 | 98.00 | 96.02 | 96.97 | 13058手 | 12651万 | 0.29 | 0.30% |
| 2022-05-19 | 94.90 | 96.85 | 94.57 | 96.68 | 12499手 | 12016万 | 0.86 | 0.90% |
| 2022-05-18 | 96.50 | 98.36 | 95.01 | 95.82 | 12937手 | 12447万 | -0.68 | -0.70% |
| 2022-05-17 | 94.69 | 96.50 | 94.24 | 96.50 | 14797手 | 14167万 | 1.85 | 1.96% |
| 2022-05-16 | 96.55 | 97.00 | 94.35 | 94.65 | 14911手 | 14199万 | -1.90 | -1.97% |
| 2022-05-13 | 96.35 | 96.88 | 93.50 | 96.55 | 22651手 | 21634万 | 1.18 | 1.24% |
| 2022-05-12 | 94.50 | 96.40 | 94.31 | 95.37 | 14642手 | 13977万 | 0.07 | 0.07% |
| 2022-05-11 | 95.99 | 98.54 | 94.80 | 95.30 | 31576手 | 30594万 | -0.20 | -0.21% |
| 2022-05-10 | 90.30 | 96.49 | 89.38 | 95.50 | 27133手 | 25544万 | 4.00 | 4.37% |
| 2022-05-09 | 93.48 | 94.36 | 91.28 | 91.50 | 10461手 | 9698万 | -2.03 | -2.17% |
| 2022-05-06 | 94.39 | 94.77 | 92.80 | 93.53 | 11740手 | 11007万 | -2.27 | -2.37% |
| 2022-05-05 | 94.76 | 97.99 | 94.13 | 95.80 | 20467手 | 19695万 | 0.39 | 0.41% |
| 2022-04-29 | 93.00 | 96.00 | 91.50 | 95.41 | 19702手 | 18558万 | 3.33 | 3.62% |
| 2022-04-28 | 92.05 | 93.67 | 90.78 | 92.08 | 16289手 | 14993万 | -0.71 | -0.77% |
| 2022-04-27 | 88.00 | 93.30 | 85.90 | 92.79 | 28826手 | 25932万 | 3.80 | 4.27% |
| 2022-04-26 | 94.02 | 95.09 | 88.30 | 88.99 | 28268手 | 25866万 | -4.20 | -4.51% |
| 2022-04-25 | 95.95 | 98.37 | 92.74 | 93.19 | 30922手 | 29628万 | -3.80 | -3.92% |
| 2022-04-22 | 94.70 | 97.66 | 94.37 | 96.99 | 23330手 | 22590万 | 2.30 | 2.43% |
| 2022-04-21 | 95.69 | 97.48 | 94.26 | 94.69 | 16809手 | 16157万 | -1.23 | -1.28% |
| 2022-04-20 | 95.30 | 97.40 | 95.18 | 95.92 | 13848手 | 13324万 | 0.75 | 0.79% |
| 2022-04-19 | 96.26 | 96.68 | 94.40 | 95.17 | 18071手 | 17230万 | -1.13 | -1.17% |
| 2022-04-18 | 92.30 | 97.96 | 91.30 | 96.30 | 28002手 | 26906万 | 3.80 | 4.11% |
| 2022-04-15 | 91.00 | 93.55 | 89.75 | 92.50 | 18897手 | 17398万 | 0.94 | 1.03% |
| 2022-04-14 | 89.62 | 91.75 | 89.11 | 91.56 | 18398手 | 16706万 | 2.46 | 2.76% |
| 2022-04-13 | 90.70 | 93.77 | 88.00 | 89.10 | 33049手 | 29729万 | -1.71 | -1.88% |
| 2022-04-12 | 86.31 | 90.82 | 86.27 | 90.81 | 32105手 | 28355万 | 4.80 | 5.58% |
| 2022-04-11 | 89.68 | 89.68 | 85.73 | 86.01 | 22575手 | 19645万 | -3.93 | -4.37% |
| 2022-04-08 | 91.34 | 91.59 | 88.82 | 89.94 | 21572手 | 19360万 | -1.30 | -1.43% |
| 2022-04-07 | 91.00 | 91.99 | 90.20 | 91.24 | 16694手 | 15229万 | 0.30 | 0.33% |
| 2022-04-06 | 91.11 | 92.30 | 90.36 | 90.94 | 15834手 | 14398万 | -0.36 | -0.39% |
| 2022-04-01 | 90.48 | 91.87 | 90.48 | 91.30 | 18283手 | 16702万 | 0.55 | 0.61% |
| 2022-03-31 | 91.65 | 92.22 | 90.31 | 90.75 | 13666手 | 12436万 | -1.63 | -1.76% |
| 2022-03-30 | 91.55 | 92.40 | 90.68 | 92.38 | 15157手 | 13929万 | 1.92 | 2.12% |
| 2022-03-29 | 93.00 | 94.50 | 90.00 | 90.46 | 22353手 | 20399万 | -2.68 | -2.88% |
| 2022-03-28 | 93.13 | 93.84 | 91.00 | 93.14 | 16129手 | 14933万 | -0.92 | -0.98% |
| 2022-03-25 | 96.10 | 96.43 | 93.90 | 94.06 | 14368手 | 13618万 | -1.64 | -1.71% |
| 2022-03-24 | 96.50 | 96.68 | 94.70 | 95.70 | 15682手 | 14971万 | -1.59 | -1.63% |
| 2022-03-23 | 95.79 | 97.57 | 95.10 | 97.29 | 20047手 | 19356万 | 1.55 | 1.62% |
| 2022-03-22 | 97.78 | 97.78 | 95.35 | 95.74 | 24003手 | 23084万 | -2.06 | -2.11% |
| 2022-03-21 | 98.26 | 99.20 | 97.34 | 97.80 | 15730手 | 15425万 | -0.20 | -0.20% |
| 2022-03-18 | 100.00 | 100.00 | 96.91 | 98.00 | 18652手 | 18314万 | -1.79 | -1.79% |
| 2022-03-17 | 98.20 | 101.50 | 97.43 | 99.79 | 32129手 | 31932万 | 3.78 | 3.94% |
| 2022-03-16 | 97.00 | 98.00 | 91.98 | 96.01 | 29574手 | 27950万 | 1.41 | 1.49% |
| 2022-03-15 | 95.12 | 98.08 | 93.20 | 94.60 | 30841手 | 29474万 | -1.46 | -1.52% |
| 2022-03-14 | 100.17 | 100.79 | 95.97 | 96.06 | 31746手 | 30965万 | -5.34 | -5.27% |
| 2022-03-11 | 99.78 | 101.53 | 98.08 | 101.40 | 22482手 | 22439万 | 0.09 | 0.09% |
| 2022-03-10 | 104.00 | 104.00 | 100.57 | 101.31 | 20198手 | 20559万 | 0.81 | 0.81% |
| 2022-03-09 | 102.00 | 104.20 | 98.01 | 100.50 | 29089手 | 29356万 | -1.89 | -1.85% |
| 2022-03-08 | 105.92 | 106.45 | 99.69 | 102.39 | 41914手 | 42826万 | -3.53 | -3.33% |
| 2022-03-07 | 110.05 | 110.05 | 105.27 | 105.92 | 27613手 | 29509万 | -4.18 | -3.80% |
| 2022-03-04 | 109.05 | 111.42 | 108.90 | 110.10 | 15422手 | 17022万 | 0.79 | 0.72% |
| 2022-03-03 | 113.73 | 114.28 | 109.01 | 109.31 | 25506手 | 28194万 | -3.69 | -3.27% |
| 2022-03-02 | 115.20 | 115.25 | 112.81 | 113.00 | 24379手 | 27683万 | -3.14 | -2.70% |
| 2022-03-01 | 117.00 | 117.94 | 114.70 | 116.14 | 18176手 | 21072万 | -0.91 | -0.78% |
| 2022-02-28 | 117.00 | 118.00 | 115.25 | 117.05 | 17187手 | 20014万 | 0.16 | 0.14% |
| 2022-02-25 | 116.00 | 117.25 | 114.48 | 116.89 | 29945手 | 34868万 | 2.55 | 2.23% |
| 2022-02-24 | 115.63 | 118.00 | 112.21 | 114.34 | 31939手 | 36596万 | -2.38 | -2.04% |
| 2022-02-23 | 109.00 | 118.00 | 108.90 | 116.72 | 49441手 | 57166万 | 6.82 | 6.21% |
| 2022-02-22 | 111.18 | 111.59 | 108.80 | 109.90 | 23093手 | 25381万 | -2.16 | -1.93% |
| 2022-02-21 | 108.75 | 112.74 | 108.18 | 112.06 | 28291手 | 31357万 | 3.31 | 3.04% |
| 2022-02-18 | 110.76 | 110.97 | 107.83 | 108.75 | 27019手 | 29362万 | -3.10 | -2.77% |
| 2022-02-17 | 110.60 | 114.35 | 109.88 | 111.85 | 20615手 | 23069万 | 1.26 | 1.14% |
| 2022-02-16 | 113.43 | 113.50 | 110.49 | 110.59 | 19789手 | 22029万 | -2.17 | -1.92% |
| 2022-02-15 | 112.09 | 114.88 | 112.08 | 112.76 | 18487手 | 20907万 | 0.06 | 0.05% |
| 2022-02-14 | 113.50 | 115.36 | 110.98 | 112.70 | 31367手 | 35378万 | -2.35 | -2.04% |
| 2022-02-11 | 116.00 | 116.46 | 112.40 | 115.05 | 37875手 | 43161万 | -1.45 | -1.25% |
| 2022-02-10 | 116.50 | 120.08 | 114.90 | 116.50 | 52529手 | 61828万 | 4.36 | 3.89% |
| 2022-02-09 | 110.83 | 113.28 | 109.28 | 112.14 | 24578手 | 27413万 | 0.19 | 0.17% |
| 2022-02-08 | 116.57 | 116.90 | 110.20 | 111.95 | 39243手 | 44188万 | -6.33 | -5.35% |
| 2022-02-07 | 118.15 | 120.23 | 107.59 | 118.28 | 73390手 | 84016万 | 0.08 | 0.07% |
| 2022-01-28 | 116.25 | 120.00 | 112.00 | 118.20 | 45478手 | 53228万 | 1.95 | 1.68% |
| 2022-01-27 | 115.50 | 117.20 | 114.31 | 116.25 | 32154手 | 37376万 | 0.04 | 0.03% |
| 2022-01-26 | 113.25 | 116.56 | 113.15 | 116.21 | 34813手 | 40232万 | 2.36 | 2.07% |
| 2022-01-25 | 114.76 | 119.99 | 113.26 | 113.85 | 50939手 | 59289万 | -1.53 | -1.33% |
| 2022-01-24 | 115.38 | 116.99 | 113.82 | 115.38 | 25671手 | 29525万 | 0.13 | 0.11% |
| 2022-01-21 | 119.45 | 120.40 | 114.40 | 115.25 | 45669手 | 53362万 | -4.96 | -4.13% |
| 2022-01-20 | 115.01 | 120.36 | 115.00 | 120.21 | 63709手 | 76223万 | 4.91 | 4.26% |
| 2022-01-19 | 116.01 | 117.42 | 114.48 | 115.30 | 30056手 | 34811万 | -0.81 | -0.70% |
| 2022-01-18 | 112.50 | 119.44 | 111.65 | 116.11 | 42769手 | 49979万 | 3.31 | 2.93% |
| 2022-01-17 | 110.16 | 114.40 | 109.11 | 112.80 | 24228手 | 27339万 | 2.64 | 2.40% |
| 2022-01-14 | 109.99 | 112.86 | 108.51 | 110.16 | 21986手 | 24374万 | 0.16 | 0.14% |
| 2022-01-13 | 114.24 | 114.24 | 109.55 | 110.00 | 22072手 | 24513万 | -4.24 | -3.71% |
| 2022-01-12 | 113.76 | 115.80 | 108.00 | 114.24 | 24880手 | 28380万 | 1.41 | 1.25% |
| 2022-01-11 | 115.38 | 116.66 | 112.70 | 112.83 | 20036手 | 22852万 | -3.21 | -2.77% |
| 2022-01-10 | 114.49 | 116.47 | 110.10 | 116.04 | 36475手 | 41513万 | 1.56 | 1.36% |
| 2022-01-07 | 115.44 | 117.55 | 114.21 | 114.48 | 16909手 | 19538万 | -1.52 | -1.31% |
| 2022-01-06 | 117.19 | 118.80 | 114.00 | 116.00 | 31539手 | 36460万 | -2.28 | -1.93% |
| 2022-01-05 | 120.10 | 121.88 | 115.99 | 118.28 | 48330手 | 57066万 | -3.85 | -3.15% |
| 2022-01-04 | 121.20 | 123.74 | 119.58 | 122.13 | 34909手 | 42456万 | 0.31 | 0.25% |
| 2021-12-31 | 121.07 | 122.24 | 119.51 | 121.82 | 35447手 | 42967万 | 0.92 | 0.76% |
| 2021-12-30 | 117.03 | 123.22 | 116.00 | 120.90 | 58151手 | 70396万 | 4.38 | 3.76% |
| 2021-12-29 | 117.02 | 118.50 | 115.35 | 116.52 | 42953手 | 50070万 | -1.26 | -1.07% |
| 2021-12-28 | 116.50 | 118.80 | 115.98 | 117.78 | 48092手 | 56588万 | 2.18 | 1.89% |
| 2021-12-27 | 117.97 | 118.49 | 115.17 | 115.60 | 26855手 | 31248万 | -2.37 | -2.01% |
2319.12 (1.00%)
19664.10 -1.06%
