| 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 | 147.18 | 152.25 | 144.61 | 147.69 | 7305手 | 10832万 | 3.11 | 2.15% |
| 2022-06-22 | 141.80 | 150.03 | 140.02 | 144.58 | 5069手 | 7397万 | 2.78 | 1.96% |
| 2022-06-21 | 147.80 | 147.80 | 139.13 | 141.80 | 5288手 | 7525万 | -2.20 | -1.53% |
| 2022-06-20 | 139.20 | 148.50 | 137.66 | 144.00 | 7422手 | 10755万 | 6.50 | 4.73% |
| 2022-06-17 | 130.64 | 138.30 | 129.29 | 137.50 | 5069手 | 6903万 | 6.43 | 4.91% |
| 2022-06-16 | 130.04 | 133.50 | 128.31 | 131.07 | 2854手 | 3761万 | 1.04 | 0.80% |
| 2022-06-15 | 134.42 | 135.29 | 130.02 | 130.03 | 4049手 | 5335万 | -4.39 | -3.27% |
| 2022-06-14 | 135.00 | 135.00 | 129.39 | 134.42 | 7129手 | 9412万 | -3.48 | -2.52% |
| 2022-06-13 | 129.79 | 143.90 | 128.28 | 137.90 | 10343手 | 14400万 | 7.90 | 6.08% |
| 2022-06-10 | 125.46 | 131.98 | 125.46 | 130.00 | 3116手 | 4042万 | 3.86 | 3.06% |
| 2022-06-09 | 128.56 | 131.99 | 126.08 | 126.14 | 3507手 | 4479万 | -3.62 | -2.79% |
| 2022-06-08 | 128.31 | 132.00 | 128.20 | 129.76 | 2631手 | 3415万 | 0.19 | 0.15% |
| 2022-06-07 | 133.01 | 134.56 | 129.25 | 129.57 | 5532手 | 7267万 | -5.43 | -4.02% |
| 2022-06-06 | 126.00 | 136.24 | 124.86 | 135.00 | 9951手 | 12988万 | 8.75 | 6.93% |
| 2022-06-02 | 118.96 | 128.30 | 116.50 | 126.25 | 7776手 | 9509万 | 8.25 | 6.99% |
| 2022-06-01 | 117.30 | 120.85 | 116.00 | 118.00 | 4254手 | 5042万 | 0.44 | 0.37% |
| 2022-05-31 | 114.36 | 118.99 | 112.10 | 117.56 | 5154手 | 5976万 | 2.66 | 2.31% |
| 2022-05-30 | 109.56 | 117.56 | 109.56 | 114.90 | 5851手 | 6716万 | 5.35 | 4.88% |
| 2022-05-27 | 111.21 | 114.79 | 108.80 | 109.55 | 3245手 | 3615万 | -1.28 | -1.16% |
| 2022-05-26 | 111.70 | 112.68 | 108.00 | 110.83 | 3847手 | 4263万 | -0.87 | -0.78% |
| 2022-05-25 | 110.50 | 112.95 | 109.19 | 111.70 | 3258手 | 3602万 | 1.21 | 1.09% |
| 2022-05-24 | 114.38 | 116.86 | 110.16 | 110.49 | 4370手 | 4935万 | -4.34 | -3.78% |
| 2022-05-23 | 115.66 | 117.00 | 113.41 | 114.83 | 4502手 | 5168万 | -0.83 | -0.72% |
| 2022-05-20 | 118.02 | 119.73 | 114.51 | 115.66 | 4042手 | 4705万 | -2.36 | -2.00% |
| 2022-05-19 | 118.39 | 120.23 | 114.10 | 118.02 | 5750手 | 6731万 | -2.23 | -1.85% |
| 2022-05-18 | 114.19 | 120.90 | 113.68 | 120.25 | 8317手 | 9857万 | 6.21 | 5.45% |
| 2022-05-17 | 114.32 | 115.27 | 110.72 | 114.04 | 3841手 | 4343万 | -0.28 | -0.24% |
| 2022-05-16 | 110.60 | 117.60 | 108.40 | 114.32 | 6042手 | 6914万 | 4.05 | 3.67% |
| 2022-05-13 | 108.10 | 111.88 | 108.09 | 110.27 | 3274手 | 3611万 | 2.18 | 2.02% |
| 2022-05-12 | 107.76 | 109.50 | 107.00 | 108.09 | 3428手 | 3710万 | 0.10 | 0.09% |
| 2022-05-11 | 105.00 | 110.77 | 105.00 | 107.99 | 8099手 | 8825万 | 2.49 | 2.36% |
| 2022-05-10 | 98.28 | 105.89 | 98.28 | 105.50 | 7238手 | 7520万 | 3.73 | 3.67% |
| 2022-05-09 | 101.00 | 103.40 | 99.01 | 101.77 | 4981手 | 5047万 | -0.67 | -0.65% |
| 2022-05-06 | 95.41 | 105.09 | 93.44 | 102.44 | 9145手 | 9216万 | 4.99 | 5.12% |
| 2022-05-05 | 96.62 | 100.00 | 94.72 | 97.45 | 9313手 | 9085万 | 0.16 | 0.16% |
| 2022-04-29 | 97.58 | 103.00 | 94.50 | 97.29 | 12623手 | 12326万 | 1.78 | 1.86% |
| 2022-04-28 | 95.50 | 95.51 | 90.59 | 95.51 | 10210手 | 9588万 | 15.92 | 20.00% |
| 2022-04-27 | 75.20 | 81.55 | 73.15 | 79.59 | 4867手 | 3815万 | 2.59 | 3.36% |
| 2022-04-26 | 82.97 | 82.97 | 76.00 | 77.00 | 3199手 | 2512万 | -4.00 | -4.94% |
| 2022-04-25 | 84.50 | 85.00 | 79.51 | 81.00 | 3177手 | 2623万 | -5.04 | -5.86% |
| 2022-04-22 | 86.00 | 87.30 | 84.51 | 86.04 | 2137手 | 1839万 | -0.96 | -1.10% |
| 2022-04-21 | 88.52 | 91.37 | 87.00 | 87.00 | 2547手 | 2258万 | -2.50 | -2.79% |
| 2022-04-20 | 90.54 | 91.22 | 89.30 | 89.50 | 1888手 | 1702万 | -1.35 | -1.49% |
| 2022-04-19 | 91.96 | 94.56 | 90.00 | 90.85 | 3489手 | 3205万 | -0.79 | -0.86% |
| 2022-04-18 | 88.52 | 92.55 | 87.26 | 91.64 | 3944手 | 3585万 | 4.08 | 4.66% |
| 2022-04-15 | 89.55 | 89.79 | 86.00 | 87.56 | 4291手 | 3752万 | -2.43 | -2.70% |
| 2022-04-14 | 89.30 | 91.45 | 88.40 | 89.99 | 3517手 | 3163万 | 0.68 | 0.76% |
| 2022-04-13 | 91.07 | 91.07 | 88.11 | 89.31 | 2384手 | 2137万 | -2.15 | -2.35% |
| 2022-04-12 | 90.89 | 91.92 | 88.50 | 91.46 | 2618手 | 2367万 | 2.23 | 2.50% |
| 2022-04-11 | 92.79 | 93.00 | 88.51 | 89.23 | 3555手 | 3191万 | -4.49 | -4.79% |
| 2022-04-08 | 97.00 | 97.30 | 93.55 | 93.72 | 3371手 | 3203万 | -0.62 | -0.66% |
| 2022-04-07 | 98.29 | 98.35 | 94.30 | 94.34 | 4200手 | 4014万 | -3.95 | -4.02% |
| 2022-04-06 | 99.94 | 100.90 | 98.13 | 98.29 | 2683手 | 2657万 | -2.15 | -2.14% |
| 2022-04-01 | 100.40 | 102.98 | 99.00 | 100.44 | 3584手 | 3609万 | -2.02 | -1.97% |
| 2022-03-31 | 106.00 | 106.00 | 100.02 | 102.46 | 6136手 | 6234万 | -3.09 | -2.93% |
| 2022-03-30 | 104.01 | 106.30 | 102.66 | 105.55 | 3329手 | 3488万 | 2.52 | 2.45% |
| 2022-03-29 | 108.13 | 109.45 | 102.52 | 103.03 | 4227手 | 4426万 | -5.85 | -5.37% |
| 2022-03-28 | 112.00 | 114.41 | 102.00 | 108.88 | 9894手 | 10573万 | -3.58 | -3.18% |
| 2022-03-25 | 112.65 | 115.56 | 112.15 | 112.46 | 1784手 | 2025万 | -0.89 | -0.79% |
| 2022-03-24 | 115.19 | 115.20 | 111.30 | 113.35 | 2620手 | 2956万 | -2.64 | -2.28% |
| 2022-03-23 | 114.05 | 117.00 | 113.50 | 115.99 | 2241手 | 2597万 | 1.94 | 1.70% |
| 2022-03-22 | 114.43 | 117.80 | 113.25 | 114.05 | 2945手 | 3385万 | -0.34 | -0.30% |
| 2022-03-21 | 115.91 | 117.68 | 113.90 | 114.39 | 3240手 | 3734万 | -1.53 | -1.32% |
| 2022-03-18 | 117.80 | 119.81 | 113.68 | 115.92 | 2003手 | 2315万 | -1.88 | -1.60% |
| 2022-03-17 | 116.65 | 124.30 | 116.65 | 117.80 | 4824手 | 5828万 | 2.40 | 2.08% |
| 2022-03-16 | 108.86 | 115.50 | 105.87 | 115.40 | 4911手 | 5430万 | 9.31 | 8.78% |
| 2022-03-15 | 111.00 | 111.77 | 106.09 | 106.09 | 2885手 | 3138万 | -4.91 | -4.42% |
| 2022-03-14 | 116.00 | 116.80 | 110.43 | 111.00 | 3081手 | 3454万 | -5.87 | -5.02% |
| 2022-03-11 | 120.97 | 120.97 | 114.23 | 116.87 | 2532手 | 2954万 | -4.14 | -3.42% |
| 2022-03-10 | 120.50 | 125.00 | 119.11 | 121.01 | 3225手 | 3930万 | 3.21 | 2.73% |
| 2022-03-09 | 118.51 | 120.00 | 110.02 | 117.80 | 3344手 | 3881万 | 0.16 | 0.14% |
| 2022-03-08 | 123.00 | 123.80 | 117.21 | 117.64 | 3266手 | 3916万 | -4.36 | -3.57% |
| 2022-03-07 | 124.30 | 124.31 | 120.58 | 122.00 | 4111手 | 5015万 | -3.31 | -2.64% |
| 2022-03-04 | 128.91 | 130.59 | 124.29 | 125.31 | 3582手 | 4567万 | -3.69 | -2.86% |
| 2022-03-03 | 137.49 | 137.94 | 128.21 | 129.00 | 4037手 | 5297万 | -6.83 | -5.03% |
| 2022-03-02 | 137.99 | 138.95 | 134.04 | 135.83 | 2411手 | 3276万 | -2.17 | -1.57% |
| 2022-03-01 | 141.00 | 141.98 | 136.50 | 138.00 | 2127手 | 2947万 | -1.18 | -0.85% |
| 2022-02-28 | 139.18 | 141.30 | 137.15 | 139.18 | 2906手 | 4039万 | 0.05 | 0.04% |
| 2022-02-25 | 133.07 | 143.20 | 133.07 | 139.13 | 5087手 | 7104万 | 6.13 | 4.61% |
| 2022-02-24 | 131.99 | 136.85 | 129.16 | 133.00 | 6110手 | 8147万 | 0.84 | 0.64% |
| 2022-02-23 | 123.84 | 133.00 | 123.84 | 132.16 | 5471手 | 7099万 | 9.16 | 7.45% |
| 2022-02-22 | 126.30 | 126.50 | 121.66 | 123.00 | 4905手 | 6048万 | -4.38 | -3.44% |
| 2022-02-21 | 130.16 | 130.68 | 126.24 | 127.38 | 1856手 | 2366万 | -2.76 | -2.12% |
| 2022-02-18 | 129.99 | 131.19 | 126.70 | 130.14 | 2922手 | 3779万 | -1.11 | -0.85% |
| 2022-02-17 | 123.18 | 133.30 | 122.10 | 131.25 | 6621手 | 8565万 | 7.66 | 6.20% |
| 2022-02-16 | 125.03 | 125.90 | 123.13 | 123.59 | 2121手 | 2633万 | -1.44 | -1.15% |
| 2022-02-15 | 122.00 | 126.95 | 119.00 | 125.03 | 3005手 | 3709万 | 4.81 | 4.00% |
| 2022-02-14 | 118.80 | 122.80 | 117.52 | 120.22 | 3222手 | 3892万 | -0.33 | -0.27% |
| 2022-02-11 | 125.00 | 125.87 | 120.00 | 120.55 | 3428手 | 4196万 | -5.08 | -4.04% |
| 2022-02-10 | 128.00 | 128.28 | 122.88 | 125.63 | 7504手 | 9368万 | -3.76 | -2.91% |
| 2022-02-09 | 134.45 | 134.45 | 124.66 | 129.39 | 9202手 | 11818万 | -4.87 | -3.63% |
| 2022-02-08 | 140.00 | 140.00 | 132.30 | 134.26 | 3701手 | 4975万 | -5.74 | -4.10% |
| 2022-02-07 | 142.00 | 143.49 | 138.52 | 140.00 | 2243手 | 3151万 | 1.12 | 0.81% |
| 2022-01-28 | 138.45 | 141.02 | 137.17 | 138.88 | 2504手 | 3477万 | 0.87 | 0.63% |
| 2022-01-27 | 144.00 | 144.99 | 138.00 | 138.01 | 3251手 | 4562万 | -5.87 | -4.08% |
| 2022-01-26 | 142.70 | 146.02 | 139.23 | 143.88 | 3979手 | 5652万 | 4.48 | 3.21% |
| 2022-01-25 | 141.50 | 145.31 | 137.58 | 139.40 | 4860手 | 6879万 | -3.80 | -2.65% |
| 2022-01-24 | 140.20 | 147.06 | 140.19 | 143.20 | 3885手 | 5608万 | 1.00 | 0.70% |
| 2022-01-21 | 145.21 | 148.40 | 142.00 | 142.20 | 3656手 | 5311万 | -2.80 | -1.93% |
| 2022-01-20 | 148.33 | 150.00 | 145.00 | 145.00 | 3069手 | 4498万 | -4.96 | -3.31% |
| 2022-01-19 | 153.20 | 153.20 | 146.51 | 149.96 | 5475手 | 8151万 | -4.67 | -3.02% |
| 2022-01-18 | 151.99 | 155.00 | 147.50 | 154.63 | 6244手 | 9523万 | 5.62 | 3.77% |
| 2022-01-17 | 140.89 | 155.10 | 139.50 | 149.01 | 11125手 | 16637万 | 7.51 | 5.31% |
| 2022-01-14 | 135.30 | 144.20 | 133.13 | 141.50 | 7196手 | 10055万 | 7.17 | 5.34% |
| 2022-01-13 | 137.00 | 137.93 | 132.01 | 134.33 | 3849手 | 5180万 | -3.35 | -2.43% |
| 2022-01-12 | 138.57 | 142.30 | 135.00 | 137.68 | 6781手 | 9329万 | 1.20 | 0.88% |
| 2022-01-11 | 137.80 | 140.00 | 134.80 | 136.48 | 6311手 | 8667万 | -1.52 | -1.10% |
| 2022-01-10 | 141.71 | 143.48 | 135.00 | 138.00 | 6982手 | 9659万 | -4.05 | -2.85% |
| 2022-01-07 | 152.15 | 153.29 | 141.99 | 142.05 | 5547手 | 8044万 | -9.64 | -6.36% |
| 2022-01-06 | 148.58 | 152.80 | 142.47 | 151.69 | 5201手 | 7663万 | 1.09 | 0.72% |
| 2022-01-05 | 158.50 | 159.94 | 148.00 | 150.60 | 5769手 | 8684万 | -7.76 | -4.90% |
| 2022-01-04 | 154.86 | 166.59 | 154.48 | 158.36 | 11468手 | 18491万 | 6.24 | 4.10% |
| 2021-12-31 | 149.45 | 158.21 | 149.31 | 152.12 | 8470手 | 12969万 | 2.79 | 1.87% |
| 2021-12-30 | 152.02 | 154.19 | 148.29 | 149.33 | 4368手 | 6580万 | -2.77 | -1.82% |
| 2021-12-29 | 148.77 | 154.98 | 148.00 | 152.10 | 5310手 | 8124万 | 2.10 | 1.40% |
| 2021-12-28 | 145.50 | 151.59 | 145.50 | 150.00 | 4454手 | 6619万 | 4.65 | 3.20% |
| 2021-12-27 | 149.00 | 152.00 | 144.15 | 145.35 | 6939手 | 10191万 | -4.56 | -3.04% |
2319.12 (1.00%)
19664.10 -1.06%
