| 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% |
2319.12 (1.00%)
19664.10 -1.06%
