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 |
163.00 |
181.68 |
152.00 |
155.60 |
2110609手 |
3461086万 |
-8.40 |
-5.12% |
2022-05-31 |
149.12 |
169.80 |
135.40 |
164.00 |
2147578手 |
3334439万 |
13.50 |
8.97% |
2022-04-29 |
193.00 |
198.40 |
134.02 |
150.50 |
1863155手 |
3036569万 |
-42.90 |
-22.18% |
2022-03-31 |
245.44 |
249.99 |
189.00 |
193.40 |
1720074手 |
3715582万 |
-52.41 |
-21.32% |
2022-02-28 |
260.00 |
263.53 |
224.10 |
245.81 |
1138918手 |
2727831万 |
-8.39 |
-3.30% |
2022-01-28 |
313.56 |
314.80 |
252.00 |
254.20 |
1109828手 |
3111348万 |
-56.57 |
-18.20% |
2021-12-31 |
270.50 |
321.90 |
264.90 |
310.77 |
1578280手 |
4771353万 |
38.39 |
14.09% |
2021-11-30 |
266.01 |
289.00 |
260.67 |
272.38 |
1322027手 |
3645398万 |
6.38 |
2.40% |
2021-10-29 |
244.00 |
269.70 |
221.50 |
266.00 |
1112144手 |
2746511万 |
23.39 |
9.64% |
2021-09-30 |
247.29 |
261.80 |
224.02 |
242.61 |
1589131手 |
3845404万 |
0.52 |
0.21% |
2021-08-31 |
298.98 |
328.88 |
241.03 |
242.09 |
1977561手 |
5457802万 |
-60.00 |
-19.86% |
2021-07-30 |
328.00 |
345.00 |
281.95 |
302.09 |
2019292手 |
6410446万 |
-19.91 |
-6.18% |
2021-06-30 |
300.08 |
328.80 |
260.30 |
322.00 |
1875677手 |
5427045万 |
21.01 |
6.98% |
2021-05-31 |
295.00 |
301.98 |
250.72 |
300.99 |
1032342手 |
2876955万 |
-1.52 |
-0.50% |
2021-04-30 |
259.00 |
310.90 |
256.36 |
302.51 |
1102459手 |
3206059万 |
45.79 |
17.84% |
2021-03-31 |
286.98 |
301.50 |
238.08 |
256.72 |
1318029手 |
3468848万 |
-26.26 |
-9.28% |
2021-02-26 |
294.60 |
324.00 |
272.00 |
282.98 |
1211405手 |
3567266万 |
-6.59 |
-2.28% |
2021-01-29 |
232.00 |
328.00 |
225.01 |
289.57 |
2534729手 |
7365073万 |
58.47 |
25.30% |
2020-12-31 |
220.97 |
243.88 |
210.30 |
231.10 |
1564401手 |
3536410万 |
15.66 |
7.27% |
2020-11-30 |
205.00 |
241.24 |
190.01 |
215.44 |
2413606手 |
5095875万 |
17.42 |
8.80% |
2020-10-30 |
182.00 |
201.73 |
166.75 |
198.02 |
1321530手 |
2455039万 |
20.65 |
11.64% |
2020-09-30 |
167.88 |
198.90 |
166.93 |
177.37 |
2147431手 |
3945096万 |
9.54 |
5.68% |
2020-08-31 |
206.99 |
207.86 |
165.08 |
167.83 |
1398266手 |
2596685万 |
-37.81 |
-18.39% |
2020-07-31 |
203.00 |
252.80 |
194.35 |
205.64 |
1503192手 |
3318703万 |
3.69 |
1.83% |
2020-06-30 |
187.00 |
208.45 |
174.77 |
201.95 |
1195669手 |
2277565万 |
18.37 |
10.01% |
2020-05-29 |
194.00 |
218.90 |
176.31 |
183.58 |
1159104手 |
2278586万 |
-10.90 |
-5.61% |
2020-04-30 |
152.81 |
195.15 |
146.88 |
194.48 |
1113601手 |
1878152万 |
38.58 |
24.75% |
2020-03-31 |
180.00 |
180.99 |
132.01 |
155.90 |
1664068手 |
2613073万 |
-18.32 |
-10.52% |
2020-02-28 |
167.00 |
221.87 |
165.45 |
174.22 |
1569820手 |
3027515万 |
-11.33 |
-6.11% |
2020-01-23 |
143.40 |
197.98 |
136.00 |
185.55 |
996217手 |
1610028万 |
42.15 |
29.39% |
2019-12-31 |
124.50 |
162.99 |
123.31 |
143.40 |
1231986手 |
1821267万 |
18.20 |
14.54% |
2019-11-29 |
108.50 |
137.98 |
105.10 |
125.20 |
1011789手 |
1207438万 |
15.21 |
13.83% |
2019-10-31 |
99.70 |
113.89 |
93.90 |
109.99 |
716944手 |
729264万 |
11.88 |
12.11% |
2019-09-30 |
88.06 |
116.44 |
87.00 |
98.11 |
1251882手 |
1281291万 |
10.05 |
11.41% |
2019-08-30 |
67.30 |
95.74 |
62.50 |
88.06 |
1224768手 |
938231万 |
20.94 |
31.20% |
2019-07-31 |
58.36 |
71.71 |
51.45 |
67.12 |
1039341手 |
638003万 |
12.21 |
22.24% |
2019-06-28 |
42.60 |
56.90 |
38.72 |
54.91 |
933407手 |
434849万 |
12.91 |
30.74% |
2019-05-31 |
49.41 |
55.88 |
42.00 |
42.00 |
838326手 |
412277万 |
-12.80 |
-23.36% |
2019-04-30 |
49.91 |
62.89 |
49.22 |
54.80 |
1013704手 |
565897万 |
5.41 |
10.95% |
2019-03-29 |
39.58 |
55.89 |
39.32 |
49.39 |
1451937手 |
724870万 |
9.96 |
25.26% |
2019-02-28 |
28.49 |
43.17 |
28.20 |
39.43 |
759782手 |
274528万 |
11.15 |
39.43% |
2019-01-31 |
29.52 |
31.59 |
27.62 |
28.28 |
714128手 |
212377万 |
-1.11 |
-3.78% |
2018-12-28 |
35.02 |
37.00 |
29.00 |
29.39 |
658729手 |
222148万 |
-4.46 |
-13.18% |
2018-11-30 |
30.00 |
37.49 |
29.25 |
33.85 |
1111987手 |
365084万 |
4.45 |
15.14% |
2018-10-31 |
34.40 |
35.09 |
26.75 |
29.40 |
967265手 |
292715万 |
-6.47 |
-18.04% |
2018-09-28 |
41.43 |
48.90 |
34.87 |
35.87 |
1035582手 |
421477万 |
-1.83 |
-4.85% |
2018-05-14 |
38.09 |
41.17 |
36.00 |
37.70 |
356667手 |
135590万 |
0.21 |
0.56% |
2018-04-27 |
41.20 |
43.28 |
35.10 |
37.49 |
969830手 |
384892万 |
-3.52 |
-8.58% |
2018-03-30 |
33.85 |
44.00 |
33.50 |
41.01 |
1383647手 |
538869万 |
7.15 |
21.12% |
2018-02-28 |
32.18 |
35.46 |
26.01 |
33.86 |
797244手 |
248915万 |
1.41 |
4.34% |
2018-01-31 |
41.50 |
45.97 |
32.02 |
32.45 |
1833242手 |
756787万 |
-9.32 |
-22.31% |
2017-12-29 |
33.37 |
45.02 |
32.53 |
41.77 |
2793355手 |
1126571万 |
8.61 |
25.96% |
2017-11-30 |
27.80 |
44.72 |
27.34 |
33.16 |
2856015手 |
1047524万 |
6.03 |
22.23% |
2017-10-31 |
26.83 |
35.71 |
25.69 |
27.13 |
1584345手 |
484475万 |
2.74 |
11.23% |
2017-09-28 |
22.17 |
24.39 |
22.17 |
24.39 |
13308手 |
3090万 |
4.24 |
21.04% |
2017-06-02 |
21.73 |
22.15 |
19.22 |
20.15 |
220807手 |
45708万 |
-2.66 |
-11.66% |
2017-05-31 |
10.11 |
28.84 |
10.11 |
22.81 |
1065204手 |
246463万 |
3.09 |
44.02% |