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 |
1802.00 |
1970.00 |
1758.00 |
1957.10 |
510937手 |
9580684万 |
153.07 |
8.48% |
2022-05-31 |
1830.00 |
1870.00 |
1705.01 |
1804.03 |
540573手 |
9591587万 |
-24.35 |
-1.33% |
2022-04-29 |
1729.94 |
1849.00 |
1700.00 |
1828.38 |
650676手 |
11562287万 |
109.38 |
6.36% |
2022-03-31 |
1802.00 |
1863.57 |
1593.00 |
1719.00 |
1013004手 |
17458566万 |
-71.40 |
-3.99% |
2022-02-28 |
1900.99 |
1913.56 |
1748.10 |
1790.40 |
501501手 |
9217857万 |
-96.60 |
-5.12% |
2022-01-28 |
2055.00 |
2068.95 |
1835.34 |
1887.00 |
616149手 |
11996101万 |
-163.00 |
-7.95% |
2021-12-31 |
1950.00 |
2216.96 |
1919.02 |
2050.00 |
896307手 |
18566695万 |
119.23 |
6.17% |
2021-11-30 |
1780.00 |
1990.00 |
1735.00 |
1930.77 |
709147手 |
13129379万 |
104.69 |
5.73% |
2021-10-29 |
1822.42 |
1949.95 |
1787.00 |
1826.08 |
565176手 |
10490960万 |
-3.92 |
-0.21% |
2021-09-30 |
1559.00 |
1863.40 |
1531.10 |
1830.00 |
941629手 |
15986612万 |
272.00 |
17.46% |
2021-08-31 |
1664.00 |
1802.88 |
1525.50 |
1558.00 |
1227673手 |
20290195万 |
-120.99 |
-7.21% |
2021-07-30 |
2059.97 |
2110.00 |
1657.76 |
1678.99 |
1003678手 |
18941908万 |
-377.71 |
-18.36% |
2021-06-30 |
2222.00 |
2288.00 |
2021.00 |
2056.70 |
653764手 |
14042652万 |
-161.30 |
-7.27% |
2021-05-31 |
2000.00 |
2320.00 |
1866.01 |
2218.00 |
660296手 |
13583347万 |
211.22 |
10.53% |
2021-04-30 |
2021.00 |
2165.00 |
1990.00 |
2006.78 |
722312手 |
14853753万 |
-2.22 |
-0.11% |
2021-03-31 |
2179.00 |
2180.00 |
1900.18 |
2009.00 |
1092629手 |
22164480万 |
-113.78 |
-5.36% |
2021-02-26 |
2130.00 |
2627.88 |
2067.30 |
2122.78 |
806725手 |
18621441万 |
6.60 |
0.31% |
2021-01-29 |
1999.98 |
2187.00 |
1982.46 |
2116.18 |
848807手 |
17746864万 |
118.18 |
5.92% |
2020-12-31 |
1738.01 |
1998.98 |
1732.10 |
1998.00 |
770537手 |
14216417万 |
284.09 |
16.58% |
2020-11-30 |
1675.00 |
1809.90 |
1672.00 |
1713.91 |
610494手 |
10574308万 |
43.89 |
2.63% |
2020-10-30 |
1692.00 |
1750.62 |
1600.00 |
1670.02 |
472636手 |
8007372万 |
1.52 |
0.09% |
2020-09-30 |
1792.00 |
1828.00 |
1621.02 |
1668.50 |
660452手 |
11275249万 |
-118.00 |
-6.61% |
2020-08-31 |
1686.88 |
1816.00 |
1598.50 |
1786.50 |
664726手 |
11218451万 |
108.32 |
6.46% |
2020-07-31 |
1468.00 |
1787.00 |
1464.02 |
1678.18 |
1142188手 |
18927279万 |
215.30 |
14.72% |
2020-06-30 |
1381.00 |
1482.00 |
1381.00 |
1462.88 |
531224手 |
7551824万 |
96.28 |
7.04% |
2020-05-29 |
1251.00 |
1371.96 |
1250.00 |
1366.60 |
478779手 |
6385191万 |
100.90 |
7.97% |
2020-04-30 |
1117.00 |
1299.94 |
1103.00 |
1265.70 |
618638手 |
7418189万 |
154.70 |
13.92% |
2020-03-31 |
1050.11 |
1176.00 |
960.10 |
1111.00 |
1137913手 |
12295496万 |
54.00 |
5.11% |
2020-02-28 |
985.00 |
1124.00 |
980.00 |
1057.00 |
843686手 |
8996047万 |
4.20 |
0.40% |
2020-01-23 |
1128.00 |
1145.06 |
1037.00 |
1052.80 |
792364手 |
8708634万 |
-130.20 |
-11.01% |
2019-12-31 |
1118.20 |
1195.50 |
1117.74 |
1183.00 |
596792手 |
6873097万 |
54.00 |
4.78% |
2019-11-29 |
1181.00 |
1241.61 |
1112.89 |
1129.00 |
570350手 |
6809781万 |
-51.01 |
-4.32% |
2019-10-31 |
1153.00 |
1215.68 |
1109.02 |
1180.01 |
539164手 |
6311839万 |
30.01 |
2.61% |
2019-09-30 |
1139.99 |
1188.87 |
1066.00 |
1150.00 |
687004手 |
7783869万 |
8.00 |
0.70% |
2019-08-30 |
976.51 |
1146.00 |
923.80 |
1142.00 |
852490手 |
8859713万 |
169.40 |
17.42% |
2019-07-31 |
1004.52 |
1035.60 |
938.15 |
972.60 |
833980手 |
8156935万 |
-11.40 |
-1.16% |
2019-06-28 |
892.00 |
1001.00 |
840.00 |
984.00 |
826617手 |
7684642万 |
94.00 |
10.56% |
2019-05-31 |
925.50 |
935.00 |
842.50 |
890.00 |
1229949手 |
10990981万 |
-84.00 |
-8.62% |
2019-04-30 |
860.00 |
990.00 |
834.21 |
974.00 |
995748手 |
9157582万 |
120.01 |
14.05% |
2019-03-29 |
761.50 |
866.68 |
733.65 |
853.99 |
1095482手 |
8570773万 |
98.98 |
13.11% |
2019-02-28 |
697.04 |
763.42 |
688.18 |
755.01 |
639330手 |
4666693万 |
65.41 |
9.48% |
2019-01-31 |
609.98 |
698.88 |
582.02 |
689.60 |
841529手 |
5454018万 |
99.59 |
16.88% |
2018-12-28 |
589.00 |
616.50 |
553.61 |
590.01 |
631065手 |
3698232万 |
25.01 |
4.43% |
2018-11-30 |
555.00 |
600.00 |
536.80 |
565.00 |
933088手 |
5273448万 |
16.10 |
2.93% |
2018-10-31 |
715.41 |
719.00 |
509.02 |
548.90 |
1319141手 |
8235495万 |
-181.10 |
-24.81% |
2018-09-28 |
652.00 |
733.20 |
620.00 |
730.00 |
686640手 |
4615066万 |
70.81 |
10.74% |
2018-08-31 |
731.40 |
732.30 |
616.86 |
659.19 |
873581手 |
5872771万 |
-67.25 |
-9.26% |
2018-07-31 |
734.52 |
764.11 |
678.23 |
726.44 |
752393手 |
5451192万 |
-5.02 |
-0.69% |
2018-06-29 |
751.13 |
803.50 |
697.00 |
731.46 |
875299手 |
6694035万 |
-19.67 |
-2.62% |
2018-05-31 |
660.00 |
751.62 |
645.06 |
751.13 |
904336手 |
6451513万 |
88.60 |
13.37% |
2018-04-27 |
680.00 |
714.78 |
645.00 |
662.53 |
690633手 |
4710226万 |
-21.09 |
-3.08% |
2018-03-30 |
728.00 |
753.99 |
658.41 |
683.62 |
987817手 |
7076265万 |
-42.00 |
-5.79% |
2018-02-28 |
767.00 |
767.30 |
658.00 |
725.62 |
962181手 |
6902499万 |
-38.92 |
-5.09% |
2018-01-31 |
700.00 |
799.06 |
689.89 |
764.54 |
1234338手 |
9350401万 |
67.05 |
9.61% |
2017-12-29 |
638.01 |
726.50 |
615.26 |
697.49 |
1064918手 |
7058487万 |
66.49 |
10.54% |
2017-11-30 |
620.88 |
719.96 |
613.01 |
631.00 |
1425060手 |
9385537万 |
12.97 |
2.10% |
2017-10-31 |
524.54 |
655.00 |
520.10 |
618.03 |
701891手 |
4110797万 |
100.39 |
19.39% |
2017-09-29 |
490.20 |
525.88 |
469.98 |
517.64 |
570306手 |
2814858万 |
26.49 |
5.39% |
2017-08-31 |
481.00 |
501.10 |
471.13 |
491.15 |
612505手 |
2992890万 |
9.93 |
2.06% |
2017-07-31 |
474.20 |
487.96 |
441.20 |
481.22 |
793731手 |
3673900万 |
9.37 |
1.99% |
2017-06-30 |
442.50 |
485.00 |
441.01 |
471.85 |
738688手 |
3450362万 |
28.91 |
6.53% |
2017-05-31 |
411.60 |
456.48 |
398.00 |
442.94 |
678412手 |
2901286万 |
29.46 |
7.12% |
2017-04-28 |
385.66 |
428.68 |
380.60 |
413.48 |
738759手 |
2976324万 |
27.12 |
7.02% |
2017-03-31 |
355.10 |
396.50 |
354.53 |
386.36 |
722267手 |
2726066万 |
31.70 |
8.94% |
2017-02-28 |
346.00 |
366.52 |
341.92 |
354.66 |
497339手 |
1756180万 |
10.24 |
2.97% |
2017-01-26 |
334.28 |
359.80 |
332.81 |
344.42 |
610844手 |
2126311万 |
10.27 |
3.07% |
2016-12-30 |
320.00 |
340.00 |
315.82 |
334.15 |
693835手 |
2271545万 |
15.07 |
4.72% |
2016-11-30 |
317.95 |
330.45 |
308.37 |
319.08 |
611726手 |
1931736万 |
1.13 |
0.35% |
2016-10-31 |
298.51 |
322.80 |
298.51 |
317.95 |
413501手 |
1281800万 |
20.04 |
6.73% |
2016-09-30 |
309.70 |
312.00 |
287.56 |
297.91 |
470939手 |
1407044万 |
-12.28 |
-3.96% |
2016-08-31 |
313.00 |
322.48 |
300.07 |
310.19 |
688241手 |
2128934万 |
-2.99 |
-0.95% |
2016-07-29 |
287.20 |
326.80 |
284.00 |
313.18 |
772379手 |
2413488万 |
21.19 |
7.26% |
2016-06-30 |
265.40 |
298.20 |
263.00 |
291.99 |
571227手 |
1590650万 |
26.99 |
10.19% |
2016-05-31 |
250.55 |
266.62 |
243.10 |
265.00 |
555457手 |
1413439万 |
13.60 |
5.41% |
2016-04-29 |
248.95 |
257.60 |
235.80 |
251.40 |
640870手 |
1577499万 |
3.74 |
1.51% |
2016-03-31 |
215.96 |
253.38 |
210.40 |
247.66 |
878013手 |
2054498万 |
32.79 |
15.26% |
2016-02-29 |
202.10 |
220.88 |
199.60 |
214.87 |
389078手 |
812768万 |
14.47 |
7.22% |
2016-01-29 |
218.00 |
218.00 |
195.51 |
200.40 |
565208手 |
1149291万 |
-17.62 |
-8.08% |
2015-12-31 |
213.00 |
229.18 |
209.00 |
218.02 |
514723手 |
1126639万 |
4.81 |
2.26% |
2015-11-30 |
214.60 |
224.66 |
206.63 |
213.21 |
515954手 |
1112262万 |
-0.54 |
-0.25% |
2015-10-30 |
198.78 |
218.30 |
196.50 |
213.75 |
417339手 |
857375万 |
23.44 |
12.32% |
2015-09-30 |
191.82 |
209.54 |
185.00 |
190.31 |
692074手 |
1345242万 |
-5.09 |
-2.60% |
2015-08-31 |
205.00 |
214.29 |
166.20 |
195.40 |
1269912手 |
2486878万 |
-11.50 |
-5.56% |
2015-07-31 |
255.00 |
283.00 |
197.48 |
206.90 |
2286194手 |
5496108万 |
-50.95 |
-19.76% |
2015-06-30 |
263.94 |
273.00 |
227.80 |
257.85 |
1474545手 |
3781747万 |
-5.98 |
-2.27% |
2015-05-29 |
252.66 |
290.00 |
239.88 |
263.83 |
824274手 |
2116078万 |
8.88 |
3.52% |
2015-04-30 |
196.03 |
269.00 |
192.78 |
252.23 |
1576034手 |
3619124万 |
56.27 |
28.71% |
2015-03-31 |
190.80 |
200.77 |
183.27 |
195.96 |
914047手 |
1768078万 |
3.50 |
1.83% |
2015-02-27 |
175.51 |
194.50 |
173.50 |
191.05 |
538601手 |
982305万 |
9.46 |
5.34% |
2015-01-30 |
189.62 |
204.24 |
171.47 |
177.18 |
868494手 |
1614115万 |
-12.44 |
-6.56% |
2014-12-31 |
156.57 |
193.49 |
156.00 |
189.62 |
1327469手 |
2365354万 |
33.78 |
21.68% |
2014-11-28 |
156.75 |
157.22 |
145.50 |
155.84 |
720688手 |
1100102万 |
0.42 |
0.27% |
2014-10-30 |
159.02 |
159.89 |
154.44 |
155.42 |
329541手 |
519308万 |
-3.11 |
-1.92% |
2014-09-30 |
158.20 |
167.97 |
155.60 |
162.13 |
371121手 |
595903万 |
3.90 |
2.46% |
2014-08-29 |
160.17 |
166.66 |
155.00 |
158.23 |
481117手 |
777435万 |
-1.00 |
-0.62% |
2014-07-31 |
142.59 |
169.10 |
140.60 |
160.27 |
539485手 |
837949万 |
18.29 |
12.88% |
2014-06-30 |
153.00 |
163.80 |
140.40 |
141.98 |
301041手 |
458298万 |
-11.24 |
-7.34% |
2014-05-30 |
163.50 |
163.50 |
149.98 |
153.22 |
234241手 |
370249万 |
-10.66 |
-6.50% |
2014-04-30 |
154.71 |
179.60 |
154.40 |
163.88 |
710050手 |
1198619万 |
9.18 |
5.93% |
2014-03-31 |
150.00 |
176.20 |
148.33 |
154.70 |
904883手 |
1467950万 |
4.68 |
3.12% |
2014-02-28 |
132.06 |
151.98 |
130.86 |
150.02 |
609833手 |
873222万 |
17.82 |
13.48% |
2014-01-30 |
127.99 |
143.78 |
118.01 |
132.20 |
780773手 |
1000921万 |
3.82 |
2.98% |
2013-12-31 |
140.01 |
140.27 |
122.50 |
128.38 |
605838手 |
801203万 |
-13.06 |
-9.23% |
2013-11-29 |
134.33 |
146.45 |
133.80 |
141.44 |
638397手 |
898808万 |
6.33 |
4.68% |
2013-10-31 |
135.76 |
147.70 |
131.50 |
135.11 |
776964手 |
1087429万 |
-0.83 |
-0.61% |
2013-09-30 |
160.80 |
160.80 |
133.02 |
135.94 |
1443991手 |
2121010万 |
-32.84 |
-19.46% |
2013-08-30 |
169.98 |
182.34 |
167.55 |
168.78 |
531285手 |
926407万 |
0.28 |
0.17% |
2013-07-31 |
192.03 |
199.86 |
165.59 |
168.50 |
745426手 |
1380573万 |
-23.87 |
-12.41% |
2013-06-28 |
198.10 |
205.30 |
176.03 |
192.37 |
581697手 |
1126094万 |
-4.73 |
-2.40% |
2013-05-31 |
173.00 |
207.17 |
169.03 |
197.10 |
775786手 |
1505224万 |
23.11 |
13.28% |
2013-04-26 |
168.09 |
180.00 |
160.45 |
173.99 |
643372手 |
1103518万 |
5.13 |
3.04% |
2013-03-29 |
174.30 |
188.60 |
162.31 |
168.86 |
975826手 |
1694396万 |
-6.14 |
-3.51% |
2013-02-28 |
178.88 |
188.40 |
172.00 |
175.00 |
751225手 |
1354591万 |
-3.90 |
-2.18% |