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 |
98.20 |
99.08 |
95.33 |
98.01 |
53493手 |
51896万 |
0.33 |
0.34% |
2022-06-22 |
100.18 |
100.96 |
97.48 |
97.68 |
53417手 |
52762万 |
-2.50 |
-2.50% |
2022-06-21 |
99.61 |
101.67 |
96.78 |
100.18 |
71490手 |
71413万 |
0.92 |
0.93% |
2022-06-20 |
97.18 |
102.18 |
97.18 |
99.26 |
113328手 |
113431万 |
1.81 |
1.86% |
2022-06-17 |
91.98 |
97.48 |
91.61 |
97.45 |
92071手 |
87370万 |
4.05 |
4.34% |
2022-06-16 |
91.94 |
95.70 |
91.44 |
93.40 |
71335手 |
67228万 |
1.39 |
1.51% |
2022-06-15 |
92.52 |
94.57 |
91.21 |
92.01 |
72959手 |
67723万 |
-0.54 |
-0.58% |
2022-06-14 |
90.37 |
93.00 |
89.70 |
92.55 |
75536手 |
68933万 |
0.82 |
0.89% |
2022-06-13 |
92.50 |
92.90 |
89.77 |
91.73 |
110932手 |
101459万 |
-3.92 |
-4.10% |
2022-06-10 |
94.60 |
95.85 |
93.39 |
95.65 |
86491手 |
81834万 |
-0.05 |
-0.05% |
2022-06-09 |
96.99 |
98.00 |
94.70 |
95.70 |
83126手 |
79959万 |
-2.21 |
-2.26% |
2022-06-08 |
93.49 |
99.77 |
92.47 |
97.91 |
176865手 |
171315万 |
5.21 |
5.62% |
2022-06-07 |
88.00 |
92.96 |
87.05 |
92.70 |
178777手 |
163199万 |
5.20 |
5.94% |
2022-06-06 |
82.60 |
87.72 |
82.19 |
87.50 |
152429手 |
130625万 |
5.50 |
6.71% |
2022-06-02 |
84.83 |
84.90 |
81.07 |
82.00 |
120882手 |
99387万 |
-2.97 |
-3.50% |
2022-06-01 |
85.97 |
87.73 |
84.30 |
84.97 |
63088手 |
54023万 |
-0.95 |
-1.11% |
2022-05-31 |
82.00 |
86.59 |
82.00 |
85.92 |
81378手 |
69120万 |
2.29 |
2.74% |
2022-05-30 |
82.30 |
84.30 |
81.19 |
83.63 |
62474手 |
51848万 |
1.28 |
1.55% |
2022-05-27 |
81.35 |
84.88 |
81.01 |
82.35 |
93068手 |
77329万 |
3.05 |
3.85% |
2022-05-26 |
81.22 |
81.60 |
78.13 |
79.30 |
81571手 |
64630万 |
-1.92 |
-2.36% |
2022-05-25 |
81.00 |
82.56 |
80.41 |
81.22 |
50500手 |
41027万 |
-0.38 |
-0.47% |
2022-05-24 |
87.40 |
87.50 |
81.00 |
81.60 |
91047手 |
75905万 |
-5.78 |
-6.62% |
2022-05-23 |
89.98 |
90.20 |
86.70 |
87.38 |
64035手 |
56203万 |
-1.63 |
-1.83% |
2022-05-20 |
85.38 |
89.25 |
84.97 |
89.01 |
65239手 |
57528万 |
4.23 |
4.99% |
2022-05-19 |
83.80 |
85.38 |
83.38 |
84.78 |
47904手 |
40459万 |
-0.53 |
-0.62% |
2022-05-18 |
87.00 |
88.40 |
84.40 |
85.31 |
57214手 |
48897万 |
-1.89 |
-2.17% |
2022-05-17 |
86.00 |
87.47 |
84.00 |
87.20 |
51164手 |
43922万 |
1.38 |
1.61% |
2022-05-16 |
88.79 |
88.85 |
85.40 |
85.82 |
48579手 |
42073万 |
-2.58 |
-2.92% |
2022-05-13 |
87.14 |
89.67 |
86.93 |
88.40 |
62872手 |
55518万 |
1.74 |
2.01% |
2022-05-12 |
85.50 |
87.27 |
84.80 |
86.66 |
52783手 |
45564万 |
0.16 |
0.18% |
2022-05-11 |
80.30 |
90.23 |
79.20 |
86.50 |
121853手 |
104496万 |
6.20 |
7.72% |
2022-05-10 |
78.10 |
81.71 |
77.36 |
80.30 |
72959手 |
58509万 |
0.75 |
0.94% |
2022-05-09 |
81.02 |
82.68 |
79.02 |
79.55 |
77216手 |
62064万 |
-2.21 |
-2.70% |
2022-05-06 |
85.80 |
85.86 |
81.60 |
81.76 |
95428手 |
79542万 |
-6.17 |
-7.02% |
2022-05-05 |
87.80 |
89.48 |
85.37 |
87.93 |
98244手 |
85848万 |
-1.62 |
-1.81% |
2022-04-29 |
86.36 |
89.79 |
85.25 |
89.55 |
107302手 |
94096万 |
3.20 |
3.71% |
2022-04-28 |
87.50 |
87.98 |
83.80 |
86.35 |
84335手 |
72211万 |
-3.41 |
-3.80% |
2022-04-27 |
85.33 |
90.21 |
83.00 |
89.76 |
108857手 |
95312万 |
-0.24 |
-0.27% |
2022-04-26 |
89.00 |
92.35 |
88.06 |
90.00 |
67072手 |
60874万 |
0.80 |
0.90% |
2022-04-25 |
92.50 |
93.47 |
89.00 |
89.20 |
59800手 |
54494万 |
-5.83 |
-6.13% |
2022-04-22 |
93.00 |
96.24 |
92.01 |
95.03 |
48655手 |
45950万 |
0.48 |
0.51% |
2022-04-21 |
95.41 |
98.74 |
93.72 |
94.55 |
53496手 |
51297万 |
-2.34 |
-2.42% |
2022-04-20 |
98.36 |
99.36 |
96.11 |
96.89 |
42908手 |
41929万 |
-1.03 |
-1.05% |
2022-04-19 |
103.00 |
103.90 |
97.66 |
97.92 |
58827手 |
58721万 |
-5.24 |
-5.08% |
2022-04-18 |
103.90 |
105.23 |
102.26 |
103.16 |
46193手 |
47790万 |
-2.19 |
-2.08% |
2022-04-15 |
99.49 |
106.93 |
98.10 |
105.35 |
71109手 |
73703万 |
4.94 |
4.92% |
2022-04-14 |
97.20 |
102.00 |
94.00 |
100.41 |
71407手 |
70446万 |
3.41 |
3.52% |
2022-04-13 |
99.48 |
100.47 |
95.67 |
97.00 |
59060手 |
57509万 |
-3.90 |
-3.87% |
2022-04-12 |
97.59 |
102.51 |
97.11 |
100.90 |
85247手 |
85240万 |
2.67 |
2.72% |
2022-04-11 |
98.70 |
100.70 |
97.27 |
98.23 |
57312手 |
56515万 |
-1.74 |
-1.74% |
2022-04-08 |
103.00 |
103.38 |
99.39 |
99.97 |
72660手 |
73206万 |
-3.51 |
-3.39% |
2022-04-07 |
103.90 |
106.30 |
102.50 |
103.48 |
50773手 |
52789万 |
-2.40 |
-2.27% |
2022-04-06 |
105.10 |
108.00 |
103.48 |
105.88 |
64915手 |
68549万 |
1.50 |
1.44% |
2022-04-01 |
105.96 |
107.35 |
102.89 |
104.38 |
76579手 |
80327万 |
-3.22 |
-2.99% |
2022-03-31 |
106.50 |
109.20 |
104.80 |
107.60 |
82683手 |
88562万 |
1.39 |
1.31% |
2022-03-30 |
103.95 |
107.21 |
101.60 |
106.21 |
110006手 |
114978万 |
3.57 |
3.48% |
2022-03-29 |
97.00 |
104.40 |
95.50 |
102.64 |
102085手 |
103108万 |
4.04 |
4.10% |
2022-03-28 |
97.60 |
100.60 |
96.51 |
98.60 |
65695手 |
64844万 |
-0.20 |
-0.20% |
2022-03-25 |
102.05 |
103.30 |
98.36 |
98.80 |
84227手 |
84734万 |
-4.68 |
-4.52% |
2022-03-24 |
100.70 |
105.80 |
97.70 |
103.48 |
154331手 |
157110万 |
2.06 |
2.03% |
2022-03-23 |
93.20 |
103.00 |
92.03 |
101.42 |
150801手 |
150167万 |
8.80 |
9.50% |
2022-03-22 |
94.98 |
94.98 |
91.80 |
92.62 |
51844手 |
48031万 |
-1.75 |
-1.85% |
2022-03-21 |
95.77 |
95.82 |
92.53 |
94.37 |
61546手 |
57820万 |
-0.16 |
-0.17% |
2022-03-18 |
91.88 |
95.50 |
91.00 |
94.53 |
85243手 |
80027万 |
1.53 |
1.65% |
2022-03-17 |
93.18 |
96.34 |
89.69 |
93.00 |
139173手 |
130380万 |
1.78 |
1.95% |
2022-03-16 |
89.43 |
91.64 |
85.74 |
91.22 |
118997手 |
106063万 |
3.22 |
3.66% |
2022-03-15 |
87.03 |
93.00 |
86.17 |
88.00 |
103058手 |
92103万 |
-0.70 |
-0.79% |
2022-03-14 |
90.00 |
94.55 |
88.55 |
88.70 |
110248手 |
100079万 |
-3.69 |
-3.99% |
2022-03-11 |
90.76 |
93.39 |
88.68 |
92.39 |
170198手 |
154893万 |
6.29 |
7.30% |
2022-03-10 |
86.50 |
87.00 |
83.91 |
86.10 |
88940手 |
76448万 |
2.40 |
2.87% |
2022-03-09 |
88.10 |
88.59 |
80.21 |
83.70 |
164866手 |
138432万 |
-4.50 |
-5.10% |
2022-03-08 |
91.88 |
92.50 |
88.08 |
88.20 |
65901手 |
59284万 |
-3.06 |
-3.35% |
2022-03-07 |
95.44 |
96.18 |
90.79 |
91.26 |
71255手 |
65572万 |
-4.93 |
-5.12% |
2022-03-04 |
95.39 |
99.30 |
95.00 |
96.19 |
61845手 |
59763万 |
-1.22 |
-1.25% |
2022-03-03 |
100.00 |
100.50 |
97.01 |
97.41 |
50847手 |
49793万 |
-2.10 |
-2.11% |
2022-03-02 |
103.00 |
103.10 |
98.62 |
99.51 |
52982手 |
52869万 |
-4.00 |
-3.86% |
2022-03-01 |
101.49 |
106.30 |
100.11 |
103.51 |
63893手 |
66338万 |
1.73 |
1.70% |
2022-02-28 |
103.00 |
104.29 |
100.18 |
101.78 |
72725手 |
73809万 |
-3.02 |
-2.88% |
2022-02-25 |
101.95 |
106.22 |
100.59 |
104.80 |
85707手 |
89596万 |
4.80 |
4.80% |
2022-02-24 |
99.17 |
103.00 |
99.15 |
100.00 |
81622手 |
82483万 |
-0.55 |
-0.55% |
2022-02-23 |
99.06 |
100.88 |
98.64 |
100.55 |
52570手 |
52447万 |
1.51 |
1.52% |
2022-02-22 |
98.95 |
99.99 |
96.50 |
99.04 |
52506手 |
51511万 |
-0.91 |
-0.91% |
2022-02-21 |
102.23 |
103.48 |
98.91 |
99.95 |
86168手 |
86109万 |
-2.28 |
-2.23% |
2022-02-18 |
101.01 |
102.39 |
100.19 |
102.23 |
45469手 |
46197万 |
0.49 |
0.48% |
2022-02-17 |
99.56 |
102.53 |
99.00 |
101.74 |
80203手 |
81296万 |
1.51 |
1.51% |