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% |