| 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 | 207.99 | 213.38 | 205.55 | 212.01 | 14920手 | 31350万 | 4.71 | 2.27% |
| 2022-06-22 | 211.84 | 211.98 | 206.00 | 207.30 | 13442手 | 28032万 | -2.27 | -1.08% |
| 2022-06-21 | 214.07 | 214.07 | 206.20 | 209.57 | 15263手 | 32050万 | -3.43 | -1.61% |
| 2022-06-20 | 215.94 | 216.80 | 210.15 | 213.00 | 18152手 | 38750万 | -1.00 | -0.47% |
| 2022-06-17 | 209.15 | 214.90 | 207.00 | 214.00 | 24046手 | 50974万 | 5.78 | 2.78% |
| 2022-06-16 | 200.33 | 213.50 | 199.33 | 208.22 | 17141手 | 35870万 | 8.66 | 4.34% |
| 2022-06-15 | 199.01 | 202.50 | 196.05 | 199.56 | 17976手 | 35969万 | 0.52 | 0.26% |
| 2022-06-14 | 195.21 | 200.73 | 192.04 | 199.04 | 14560手 | 28581万 | 2.03 | 1.03% |
| 2022-06-13 | 194.84 | 199.00 | 192.53 | 197.01 | 17107手 | 33528万 | -0.09 | -0.05% |
| 2022-06-10 | 193.30 | 201.80 | 192.00 | 197.10 | 30033手 | 59728万 | 2.71 | 1.39% |
| 2022-06-09 | 198.28 | 202.99 | 190.77 | 194.39 | 20779手 | 40432万 | -4.68 | -2.35% |
| 2022-06-08 | 195.01 | 199.67 | 192.81 | 199.07 | 15687手 | 30872万 | 4.18 | 2.15% |
| 2022-06-07 | 192.39 | 197.00 | 189.34 | 194.89 | 17750手 | 34501万 | 2.39 | 1.24% |
| 2022-06-06 | 190.06 | 198.40 | 190.06 | 192.50 | 25930手 | 50206万 | 0.50 | 0.26% |
| 2022-06-02 | 194.50 | 194.50 | 189.50 | 192.00 | 16026手 | 30706万 | -1.19 | -0.62% |
| 2022-06-01 | 189.37 | 195.50 | 188.31 | 193.19 | 21854手 | 42038万 | 3.19 | 1.68% |
| 2022-05-31 | 183.00 | 192.43 | 180.03 | 190.00 | 42870手 | 80955万 | 6.70 | 3.65% |
| 2022-05-30 | 179.50 | 184.50 | 177.60 | 183.30 | 28284手 | 51434万 | 7.02 | 3.98% |
| 2022-05-27 | 175.10 | 180.20 | 173.50 | 176.28 | 25582手 | 45502万 | 2.66 | 1.53% |
| 2022-05-26 | 174.12 | 175.60 | 171.38 | 173.62 | 11623手 | 20184万 | 0.74 | 0.43% |
| 2022-05-25 | 170.94 | 174.80 | 169.65 | 172.88 | 14683手 | 25313万 | 0.28 | 0.16% |
| 2022-05-24 | 181.41 | 181.41 | 172.36 | 172.60 | 13990手 | 24576万 | -7.21 | -4.01% |
| 2022-05-23 | 177.62 | 180.88 | 175.35 | 179.81 | 20631手 | 36898万 | 1.56 | 0.88% |
| 2022-05-20 | 173.33 | 180.79 | 171.75 | 178.25 | 34439手 | 61220万 | 6.54 | 3.81% |
| 2022-05-19 | 172.91 | 174.92 | 167.00 | 171.71 | 28485手 | 48548万 | -4.08 | -2.32% |
| 2022-05-18 | 182.00 | 182.00 | 170.05 | 175.79 | 45440手 | 79607万 | -8.41 | -4.57% |
| 2022-05-17 | 184.98 | 189.08 | 182.00 | 184.20 | 21422手 | 39893万 | -0.17 | -0.09% |
| 2022-05-16 | 185.21 | 187.85 | 181.18 | 184.37 | 18356手 | 33717万 | -1.63 | -0.88% |
| 2022-05-13 | 188.50 | 188.94 | 184.00 | 186.00 | 10763手 | 20115万 | -0.63 | -0.34% |
| 2022-05-12 | 191.40 | 191.40 | 180.57 | 186.63 | 29458手 | 54893万 | -8.72 | -4.46% |
| 2022-05-11 | 186.87 | 197.60 | 184.48 | 195.35 | 18850手 | 36424万 | 8.48 | 4.54% |
| 2022-05-10 | 181.88 | 190.83 | 179.29 | 186.87 | 10946手 | 20421万 | 1.72 | 0.93% |
| 2022-05-09 | 187.50 | 192.00 | 180.99 | 185.15 | 12716手 | 23533万 | -3.85 | -2.04% |
| 2022-05-06 | 188.10 | 189.50 | 183.68 | 189.00 | 12668手 | 23707万 | -1.49 | -0.78% |
| 2022-05-05 | 196.00 | 198.00 | 188.05 | 190.49 | 23466手 | 45117万 | -6.41 | -3.25% |
| 2022-04-29 | 198.00 | 205.75 | 196.59 | 196.90 | 20904手 | 41974万 | -0.40 | -0.20% |
| 2022-04-28 | 203.00 | 205.59 | 190.28 | 197.30 | 21435手 | 42403万 | 0.92 | 0.47% |
| 2022-04-27 | 192.86 | 199.94 | 187.80 | 196.38 | 20398手 | 39611万 | 4.13 | 2.15% |
| 2022-04-26 | 176.59 | 195.50 | 176.00 | 192.25 | 22034手 | 41873万 | 10.25 | 5.63% |
| 2022-04-25 | 180.00 | 184.88 | 178.61 | 182.00 | 13647手 | 24802万 | -3.50 | -1.89% |
| 2022-04-22 | 173.70 | 187.61 | 173.50 | 185.50 | 18983手 | 34606万 | 9.28 | 5.27% |
| 2022-04-21 | 172.00 | 184.67 | 171.30 | 176.22 | 16693手 | 29840万 | 2.12 | 1.22% |
| 2022-04-20 | 168.00 | 177.76 | 162.22 | 174.10 | 23494手 | 40701万 | 4.60 | 2.71% |
| 2022-04-19 | 183.00 | 185.77 | 167.69 | 169.50 | 30281手 | 52449万 | -14.41 | -7.83% |
| 2022-04-18 | 189.00 | 189.98 | 183.50 | 183.91 | 14045手 | 26182万 | -6.97 | -3.65% |
| 2022-04-15 | 191.77 | 193.00 | 182.30 | 190.88 | 18121手 | 34065万 | 1.30 | 0.69% |
| 2022-04-14 | 181.50 | 194.00 | 181.50 | 189.58 | 19047手 | 36086万 | 8.71 | 4.82% |
| 2022-04-13 | 175.06 | 186.99 | 173.86 | 180.87 | 21513手 | 39131万 | 4.22 | 2.39% |
| 2022-04-12 | 177.00 | 180.00 | 173.30 | 176.65 | 18642手 | 32993万 | 0.89 | 0.51% |
| 2022-04-11 | 179.46 | 181.00 | 175.00 | 175.76 | 14090手 | 25070万 | -6.40 | -3.51% |
| 2022-04-08 | 184.59 | 190.99 | 180.01 | 182.16 | 19075手 | 35157万 | -2.79 | -1.51% |
| 2022-04-07 | 185.85 | 191.00 | 183.52 | 184.95 | 9678手 | 18131万 | -2.39 | -1.28% |
| 2022-04-06 | 186.46 | 190.50 | 180.56 | 187.34 | 16566手 | 31019万 | 1.79 | 0.96% |
| 2022-04-01 | 186.50 | 192.89 | 184.03 | 185.55 | 15466手 | 28944万 | -1.47 | -0.79% |
| 2022-03-31 | 186.59 | 188.88 | 183.01 | 187.02 | 13996手 | 25998万 | 0.22 | 0.12% |
| 2022-03-30 | 176.88 | 189.95 | 176.11 | 186.80 | 28705手 | 53333万 | 9.20 | 5.18% |
| 2022-03-29 | 173.66 | 182.98 | 173.22 | 177.60 | 23312手 | 41488万 | 3.96 | 2.28% |
| 2022-03-28 | 173.57 | 176.02 | 171.62 | 173.64 | 14959手 | 25951万 | -1.51 | -0.86% |
| 2022-03-25 | 173.78 | 178.00 | 172.00 | 175.15 | 18937手 | 33150万 | -0.23 | -0.13% |
| 2022-03-24 | 169.00 | 178.80 | 167.00 | 175.38 | 26704手 | 46552万 | 6.23 | 3.68% |
| 2022-03-23 | 157.27 | 169.99 | 155.57 | 169.15 | 21747手 | 36280万 | 12.92 | 8.27% |
| 2022-03-22 | 155.23 | 158.67 | 154.62 | 156.23 | 7594手 | 11886万 | -0.60 | -0.38% |
| 2022-03-21 | 160.02 | 162.66 | 156.33 | 156.83 | 10703手 | 16920万 | -4.36 | -2.71% |
| 2022-03-18 | 158.00 | 161.19 | 156.32 | 161.19 | 8868手 | 14150万 | 3.19 | 2.02% |
| 2022-03-17 | 158.06 | 162.31 | 155.52 | 158.00 | 8995手 | 14342万 | 2.45 | 1.57% |
| 2022-03-16 | 150.35 | 155.76 | 145.37 | 155.55 | 14112手 | 21306万 | 6.55 | 4.40% |
| 2022-03-15 | 153.00 | 155.30 | 148.00 | 149.00 | 14105手 | 21288万 | -6.30 | -4.06% |
| 2022-03-14 | 164.83 | 164.83 | 154.11 | 155.30 | 12240手 | 19448万 | -11.69 | -7.00% |
| 2022-03-11 | 165.11 | 172.00 | 164.00 | 166.99 | 13029手 | 21857万 | 0.02 | 0.01% |
| 2022-03-10 | 160.50 | 169.90 | 159.60 | 166.97 | 19390手 | 32150万 | 10.34 | 6.60% |
| 2022-03-09 | 157.01 | 159.21 | 152.01 | 156.63 | 14032手 | 21993万 | -0.59 | -0.38% |
| 2022-03-08 | 165.61 | 166.99 | 155.00 | 157.22 | 14052手 | 22423万 | -7.39 | -4.49% |
| 2022-03-07 | 169.81 | 170.00 | 160.48 | 164.61 | 14854手 | 24447万 | -4.79 | -2.83% |
| 2022-03-04 | 160.87 | 173.00 | 160.09 | 169.40 | 23393手 | 39494万 | 7.14 | 4.40% |
| 2022-03-03 | 163.00 | 164.77 | 159.28 | 162.26 | 8217手 | 13321万 | 0.49 | 0.30% |
| 2022-03-02 | 163.00 | 163.48 | 158.11 | 161.77 | 7594手 | 12219万 | -1.35 | -0.83% |
| 2022-03-01 | 165.60 | 167.83 | 163.00 | 163.12 | 7187手 | 11811万 | -2.48 | -1.50% |
| 2022-02-28 | 168.50 | 169.00 | 164.20 | 165.60 | 9299手 | 15439万 | -2.82 | -1.67% |
| 2022-02-25 | 163.06 | 171.85 | 163.06 | 168.42 | 15630手 | 26441万 | 6.12 | 3.77% |
| 2022-02-24 | 169.00 | 170.60 | 158.78 | 162.30 | 13783手 | 22534万 | -8.33 | -4.88% |
| 2022-02-23 | 164.20 | 170.88 | 163.00 | 170.63 | 11549手 | 19543万 | 6.43 | 3.92% |
| 2022-02-22 | 166.00 | 167.10 | 163.00 | 164.20 | 7155手 | 11780万 | -2.90 | -1.74% |
| 2022-02-21 | 167.38 | 172.52 | 166.00 | 167.10 | 7374手 | 12473万 | -0.44 | -0.26% |
| 2022-02-18 | 168.00 | 169.70 | 166.10 | 167.54 | 4719手 | 7914万 | -1.60 | -0.95% |
| 2022-02-17 | 168.41 | 169.74 | 165.30 | 169.14 | 11611手 | 19472万 | 0.62 | 0.37% |
| 2022-02-16 | 166.88 | 170.88 | 164.62 | 168.52 | 14211手 | 23901万 | 2.51 | 1.51% |
| 2022-02-15 | 153.74 | 169.87 | 153.02 | 166.01 | 20213手 | 33045万 | 12.01 | 7.80% |
| 2022-02-14 | 150.00 | 154.85 | 146.60 | 154.00 | 15058手 | 22732万 | 1.99 | 1.31% |
| 2022-02-11 | 158.89 | 161.18 | 152.00 | 152.01 | 12893手 | 20076万 | -8.15 | -5.09% |
| 2022-02-10 | 166.83 | 167.01 | 158.88 | 160.16 | 12822手 | 20775万 | -7.80 | -4.64% |
| 2022-02-09 | 168.17 | 169.88 | 165.00 | 167.96 | 8761手 | 14635万 | -0.22 | -0.13% |
| 2022-02-08 | 167.50 | 169.09 | 162.22 | 168.18 | 11319手 | 18816万 | -0.81 | -0.48% |
| 2022-02-07 | 171.49 | 175.88 | 168.31 | 168.99 | 15702手 | 26977万 | 0.69 | 0.41% |
| 2022-01-28 | 168.52 | 173.00 | 159.96 | 168.30 | 23615手 | 39585万 | 3.10 | 1.88% |
| 2022-01-27 | 163.33 | 171.50 | 163.33 | 165.20 | 26542手 | 44608万 | 2.74 | 1.69% |
| 2022-01-26 | 160.53 | 162.66 | 157.30 | 162.46 | 7969手 | 12789万 | 1.39 | 0.86% |
| 2022-01-25 | 160.91 | 165.00 | 160.21 | 161.07 | 11232手 | 18213万 | -2.03 | -1.25% |
| 2022-01-24 | 160.76 | 166.41 | 160.76 | 163.10 | 11055手 | 18071万 | 1.03 | 0.64% |
| 2022-01-21 | 159.92 | 162.80 | 155.57 | 162.07 | 15242手 | 24431万 | 1.47 | 0.92% |
| 2022-01-20 | 162.48 | 164.36 | 159.40 | 160.60 | 11484手 | 18566万 | -1.49 | -0.92% |
| 2022-01-19 | 167.01 | 167.51 | 161.51 | 162.09 | 18137手 | 29602万 | -6.57 | -3.90% |
| 2022-01-18 | 166.99 | 168.88 | 165.28 | 168.66 | 12438手 | 20784万 | 2.26 | 1.36% |
| 2022-01-17 | 167.01 | 170.68 | 165.28 | 166.40 | 12071手 | 20228万 | -2.30 | -1.36% |
| 2022-01-14 | 171.10 | 171.79 | 167.50 | 168.70 | 15298手 | 25865万 | -2.80 | -1.63% |
| 2022-01-13 | 174.99 | 176.93 | 171.37 | 171.50 | 9026手 | 15684万 | -4.66 | -2.65% |
| 2022-01-12 | 171.50 | 179.50 | 171.50 | 176.16 | 17011手 | 29834万 | 4.65 | 2.71% |
| 2022-01-11 | 173.70 | 176.86 | 171.20 | 171.51 | 11427手 | 19833万 | -3.14 | -1.80% |
| 2022-01-10 | 173.49 | 176.00 | 168.20 | 174.65 | 12244手 | 21128万 | 1.86 | 1.08% |
| 2022-01-07 | 180.98 | 180.98 | 171.00 | 172.79 | 17395手 | 30248万 | -6.01 | -3.36% |
| 2022-01-06 | 180.11 | 181.84 | 175.75 | 178.80 | 12901手 | 23063万 | -1.14 | -0.63% |
| 2022-01-05 | 190.11 | 190.40 | 179.31 | 179.94 | 24251手 | 44374万 | -9.86 | -5.20% |
| 2022-01-04 | 191.50 | 194.25 | 188.31 | 189.80 | 11340手 | 21587万 | -2.48 | -1.29% |
| 2021-12-31 | 199.38 | 199.98 | 190.34 | 192.28 | 13049手 | 25298万 | -6.11 | -3.08% |
| 2021-12-30 | 189.19 | 199.44 | 189.19 | 198.39 | 15237手 | 29884万 | 8.19 | 4.31% |
2319.12 (1.00%)
19664.10 -1.06%
