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 |
322.00 |
382.00 |
320.00 |
378.37 |
100642手 |
358803万 |
55.06 |
17.03% |
2022-05-31 |
334.00 |
344.69 |
310.00 |
323.31 |
94861手 |
308953万 |
-14.69 |
-4.35% |
2022-04-29 |
359.78 |
388.00 |
308.00 |
338.00 |
179757手 |
624925万 |
-22.50 |
-6.24% |
2022-03-31 |
350.16 |
362.70 |
292.20 |
360.50 |
160336手 |
540225万 |
10.74 |
3.07% |
2022-02-28 |
356.00 |
375.99 |
338.88 |
349.76 |
109735手 |
391628万 |
-1.82 |
-0.52% |
2022-01-28 |
422.30 |
448.55 |
342.00 |
351.58 |
226816手 |
896756万 |
-70.27 |
-16.66% |
2021-12-31 |
375.90 |
428.24 |
349.60 |
421.85 |
244797手 |
939910万 |
45.99 |
12.24% |
2021-11-30 |
341.90 |
408.80 |
341.80 |
375.86 |
270933手 |
1018260万 |
33.42 |
9.76% |
2021-10-29 |
397.94 |
408.99 |
333.82 |
342.44 |
186302手 |
663212万 |
-48.84 |
-12.48% |
2021-09-30 |
370.00 |
439.00 |
368.22 |
391.28 |
214805手 |
861274万 |
24.67 |
6.73% |
2021-08-31 |
437.06 |
460.48 |
366.61 |
366.61 |
237457手 |
984635万 |
-74.11 |
-16.82% |
2021-07-30 |
527.73 |
537.00 |
421.50 |
440.72 |
239893手 |
1187344万 |
-89.28 |
-16.84% |
2021-06-30 |
503.00 |
601.00 |
492.00 |
530.00 |
248298手 |
1355548万 |
27.53 |
5.48% |
2021-05-31 |
457.50 |
508.00 |
432.08 |
502.47 |
175781手 |
802534万 |
44.47 |
9.71% |
2021-04-30 |
374.90 |
464.64 |
363.01 |
458.00 |
229906手 |
935633万 |
85.81 |
23.05% |
2021-03-31 |
311.60 |
396.62 |
310.60 |
372.19 |
335212手 |
1184876万 |
60.13 |
19.27% |
2021-02-26 |
338.55 |
379.93 |
306.86 |
312.06 |
302294手 |
1045144万 |
-30.95 |
-9.02% |
2021-01-29 |
430.80 |
449.00 |
296.34 |
343.01 |
482750手 |
1649537万 |
-82.99 |
-19.48% |
2020-12-31 |
399.58 |
440.05 |
385.75 |
426.00 |
228438手 |
942558万 |
50.19 |
13.36% |
2020-11-30 |
466.75 |
482.98 |
356.00 |
375.81 |
222503手 |
940649万 |
-94.44 |
-20.08% |
2020-10-30 |
621.90 |
641.00 |
428.00 |
470.25 |
183921手 |
965473万 |
-152.65 |
-24.51% |
2020-09-30 |
625.48 |
651.97 |
546.00 |
622.90 |
142873手 |
855332万 |
3.67 |
0.59% |
2020-08-31 |
626.99 |
671.60 |
542.50 |
619.23 |
240273手 |
1460216万 |
-0.77 |
-0.12% |
2020-07-31 |
549.53 |
650.00 |
526.66 |
620.00 |
330630手 |
1964477万 |
70.99 |
12.93% |
2020-06-30 |
409.00 |
554.88 |
390.00 |
549.01 |
208897手 |
932929万 |
145.01 |
35.89% |
2020-05-29 |
381.86 |
439.80 |
373.80 |
404.00 |
180916手 |
746418万 |
25.23 |
6.66% |
2020-04-30 |
410.61 |
423.65 |
355.44 |
378.77 |
265599手 |
1021906万 |
-31.62 |
-7.71% |
2020-03-31 |
418.15 |
443.31 |
341.02 |
410.39 |
230844手 |
916705万 |
-7.81 |
-1.87% |
2020-02-28 |
336.06 |
452.50 |
336.06 |
418.20 |
244365手 |
1001237万 |
45.70 |
12.27% |
2020-01-23 |
301.68 |
393.19 |
296.11 |
372.50 |
182763手 |
643188万 |
74.01 |
24.80% |
2019-12-31 |
294.64 |
330.33 |
286.68 |
298.49 |
196367手 |
599830万 |
5.22 |
1.78% |
2019-11-29 |
268.40 |
329.50 |
255.58 |
293.27 |
230674手 |
667652万 |
24.32 |
9.04% |
2019-10-31 |
270.01 |
299.17 |
261.22 |
268.95 |
167492手 |
465607万 |
-1.13 |
-0.42% |
2019-09-30 |
268.51 |
295.24 |
254.52 |
270.08 |
236331手 |
646218万 |
2.11 |
0.79% |
2019-08-30 |
222.20 |
285.00 |
210.01 |
267.97 |
237571手 |
588155万 |
42.97 |
19.10% |
2019-07-31 |
212.50 |
230.96 |
200.31 |
225.00 |
137810手 |
298324万 |
15.04 |
7.16% |
2019-06-28 |
204.90 |
214.99 |
187.00 |
209.96 |
102982手 |
208279万 |
4.96 |
2.42% |
2019-05-31 |
222.00 |
241.98 |
190.77 |
205.00 |
135804手 |
292466万 |
-22.00 |
-9.69% |
2019-04-30 |
209.25 |
241.98 |
200.11 |
227.00 |
231279手 |
507367万 |
20.57 |
9.96% |
2019-03-29 |
178.00 |
218.88 |
167.38 |
206.43 |
251139手 |
480069万 |
29.19 |
16.47% |
2019-02-28 |
151.23 |
178.68 |
148.80 |
177.24 |
156266手 |
249785万 |
25.25 |
16.61% |
2019-01-31 |
149.94 |
164.83 |
145.89 |
151.99 |
168537手 |
262024万 |
3.99 |
2.70% |
2018-12-28 |
136.95 |
161.68 |
131.90 |
148.00 |
264965手 |
397510万 |
13.71 |
10.21% |
2018-11-30 |
108.69 |
142.77 |
108.69 |
134.29 |
289335手 |
382138万 |
26.56 |
24.65% |
2018-10-31 |
114.50 |
115.45 |
92.88 |
107.73 |
105241手 |
108028万 |
-8.62 |
-7.41% |
2018-09-28 |
127.30 |
139.80 |
115.32 |
116.35 |
138782手 |
175128万 |
-10.95 |
-8.60% |
2018-08-31 |
121.51 |
138.60 |
109.60 |
127.30 |
157155手 |
197221万 |
5.87 |
4.83% |
2018-07-31 |
127.79 |
133.26 |
119.80 |
121.43 |
124950手 |
156971万 |
-6.36 |
-4.98% |
2018-06-29 |
142.88 |
146.41 |
118.00 |
127.79 |
94413手 |
125244万 |
-16.25 |
-11.28% |
2018-05-31 |
148.58 |
160.40 |
141.26 |
144.04 |
108881手 |
165403万 |
-4.02 |
-2.71% |
2018-04-27 |
172.89 |
173.85 |
144.88 |
148.06 |
120771手 |
188635万 |
-24.01 |
-13.95% |
2018-03-30 |
154.05 |
172.88 |
143.11 |
172.07 |
211795手 |
343839万 |
15.89 |
10.17% |
2018-02-28 |
181.88 |
183.62 |
139.75 |
156.18 |
153471手 |
234163万 |
-25.46 |
-14.02% |
2018-01-31 |
183.80 |
223.50 |
179.35 |
181.64 |
158036手 |
314773万 |
-2.29 |
-1.25% |
2017-12-29 |
221.21 |
222.97 |
173.07 |
183.93 |
115557手 |
223673万 |
-37.27 |
-16.85% |
2017-11-30 |
211.21 |
254.00 |
210.02 |
221.20 |
234770手 |
552065万 |
9.18 |
4.33% |
2017-10-31 |
221.42 |
225.60 |
204.08 |
212.02 |
87333手 |
187447万 |
-7.09 |
-3.24% |
2017-09-29 |
220.02 |
245.48 |
211.32 |
219.11 |
132224手 |
296504万 |
-1.86 |
-0.84% |
2017-08-31 |
254.00 |
258.15 |
207.01 |
220.97 |
208889手 |
480980万 |
-31.00 |
-12.30% |
2017-07-31 |
283.95 |
286.97 |
235.50 |
251.97 |
207058手 |
536061万 |
-31.36 |
-11.07% |
2017-06-30 |
258.80 |
303.98 |
255.00 |
283.33 |
266842手 |
759762万 |
23.53 |
9.06% |
2017-05-31 |
285.00 |
286.95 |
240.60 |
259.80 |
262022手 |
683537万 |
-26.62 |
-9.29% |
2017-04-28 |
313.00 |
324.89 |
266.66 |
286.42 |
349662手 |
1008532万 |
-33.05 |
-10.35% |
2017-03-31 |
302.50 |
376.00 |
296.27 |
319.47 |
664818手 |
2234430万 |
23.34 |
7.88% |
2017-02-28 |
283.00 |
297.96 |
235.22 |
296.13 |
603764手 |
1627585万 |
10.71 |
3.75% |
2017-01-26 |
77.76 |
293.00 |
77.76 |
285.42 |
397779手 |
902268万 |
23.76 |
44.00% |