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 |
119.00 |
126.45 |
117.17 |
120.56 |
109375手 |
134788万 |
0.82 |
0.69% |
2022-05-31 |
108.50 |
120.50 |
102.11 |
119.74 |
133271手 |
148895万 |
10.72 |
9.83% |
2022-04-29 |
120.17 |
124.29 |
98.44 |
109.02 |
205315手 |
228423万 |
-14.02 |
-11.39% |
2022-03-31 |
131.26 |
133.77 |
114.81 |
123.04 |
235489手 |
290098万 |
-9.54 |
-7.20% |
2022-02-28 |
129.41 |
134.99 |
119.80 |
132.58 |
161805手 |
205670万 |
3.58 |
2.77% |
2022-01-28 |
135.00 |
139.42 |
118.18 |
129.00 |
247097手 |
322391万 |
-5.78 |
-4.29% |
2021-12-31 |
110.33 |
145.22 |
109.72 |
134.78 |
312596手 |
402181万 |
25.22 |
23.02% |
2021-11-30 |
109.69 |
116.00 |
103.11 |
109.56 |
221852手 |
246506万 |
-0.12 |
-0.11% |
2021-10-29 |
91.39 |
112.33 |
89.00 |
109.68 |
118491手 |
116105万 |
18.69 |
20.54% |
2021-09-30 |
101.93 |
111.00 |
87.68 |
90.99 |
143946手 |
142675万 |
-10.94 |
-10.73% |
2021-08-31 |
90.32 |
107.93 |
89.07 |
101.93 |
214986手 |
216227万 |
13.52 |
15.29% |
2021-07-30 |
108.04 |
111.70 |
86.48 |
88.41 |
173608手 |
172680万 |
-19.57 |
-18.12% |
2021-06-30 |
116.78 |
122.00 |
106.66 |
107.98 |
132335手 |
151878万 |
-7.07 |
-6.14% |
2021-05-31 |
119.72 |
124.67 |
110.30 |
115.05 |
104048手 |
120680万 |
-3.70 |
-3.12% |
2021-04-30 |
123.30 |
129.24 |
117.00 |
118.75 |
144953手 |
178075万 |
-3.25 |
-2.66% |
2021-03-31 |
121.28 |
130.00 |
104.12 |
122.00 |
212074手 |
246804万 |
0.72 |
0.59% |
2021-02-26 |
136.46 |
147.83 |
121.10 |
121.28 |
123025手 |
169431万 |
-15.18 |
-11.12% |
2021-01-29 |
130.99 |
145.80 |
117.17 |
136.46 |
205055手 |
268617万 |
5.47 |
4.18% |
2020-12-31 |
129.00 |
136.24 |
119.37 |
130.99 |
133226手 |
169651万 |
12.99 |
11.01% |
2020-11-30 |
107.00 |
124.36 |
105.68 |
118.00 |
228940手 |
267352万 |
8.49 |
7.75% |
2020-10-30 |
122.66 |
129.49 |
108.65 |
109.51 |
176104手 |
211548万 |
-10.02 |
-8.38% |
2020-09-30 |
153.66 |
160.50 |
114.87 |
119.53 |
325798手 |
417363万 |
-35.27 |
-22.78% |
2020-08-31 |
127.52 |
160.90 |
121.00 |
154.80 |
350894手 |
510698万 |
29.61 |
23.65% |
2020-07-31 |
104.80 |
125.40 |
93.30 |
125.19 |
508716手 |
550699万 |
21.17 |
20.35% |
2020-06-30 |
91.28 |
105.20 |
85.05 |
104.02 |
447317手 |
418716万 |
12.82 |
14.06% |
2020-05-29 |
63.81 |
92.10 |
63.81 |
91.20 |
327902手 |
255505万 |
26.78 |
41.57% |
2020-04-30 |
50.20 |
69.02 |
48.60 |
64.42 |
455895手 |
275805万 |
14.32 |
28.58% |
2020-03-31 |
50.63 |
59.30 |
47.35 |
50.10 |
473586手 |
249909万 |
-0.40 |
-0.79% |
2020-02-28 |
35.08 |
53.10 |
35.06 |
50.50 |
486766手 |
210626万 |
11.52 |
29.55% |
2020-01-23 |
40.50 |
42.67 |
36.88 |
38.98 |
215166手 |
88271万 |
-1.07 |
-2.67% |
2019-12-31 |
37.48 |
41.21 |
36.75 |
40.05 |
311924手 |
121329万 |
2.94 |
7.92% |
2019-11-29 |
35.06 |
40.51 |
34.82 |
37.11 |
312801手 |
116676万 |
1.67 |
4.71% |
2019-10-31 |
31.98 |
38.80 |
31.55 |
35.44 |
242228手 |
86853万 |
3.29 |
10.23% |
2019-09-30 |
32.49 |
35.29 |
31.43 |
32.15 |
153626手 |
51856万 |
-0.20 |
-0.62% |
2019-08-30 |
33.14 |
33.64 |
28.50 |
32.35 |
180823手 |
56193万 |
-0.92 |
-2.77% |
2019-07-31 |
35.06 |
36.06 |
31.78 |
33.27 |
193625手 |
65566万 |
-1.56 |
-4.48% |
2019-06-28 |
45.43 |
45.43 |
32.36 |
34.83 |
233671手 |
87775万 |
-6.47 |
-15.67% |
2019-05-31 |
40.00 |
41.40 |
36.00 |
41.30 |
247063手 |
95241万 |
0.14 |
0.34% |
2019-04-30 |
40.27 |
50.13 |
38.35 |
41.16 |
588238手 |
260667万 |
1.21 |
3.03% |
2019-03-29 |
36.45 |
41.60 |
35.02 |
39.95 |
874709手 |
330246万 |
3.52 |
9.66% |
2019-02-28 |
32.80 |
37.50 |
31.80 |
36.43 |
610005手 |
213160万 |
4.44 |
13.88% |
2019-01-31 |
28.10 |
34.92 |
26.97 |
31.99 |
994109手 |
314658万 |
4.28 |
15.45% |
2018-12-28 |
28.40 |
31.87 |
27.48 |
27.71 |
819853手 |
240165万 |
0.39 |
1.43% |
2018-11-30 |
31.88 |
34.47 |
26.41 |
27.32 |
1473745手 |
460797万 |
-4.65 |
-14.54% |
2018-10-31 |
38.89 |
42.64 |
28.71 |
31.97 |
1370519手 |
479346万 |
-8.25 |
-20.51% |
2018-09-28 |
44.70 |
58.10 |
37.81 |
40.22 |
2088793手 |
903919万 |
-3.46 |
-7.92% |
2018-08-31 |
51.00 |
54.98 |
38.70 |
43.68 |
4196927手 |
1972900万 |
-6.61 |
-13.14% |
2018-07-31 |
16.23 |
50.94 |
16.23 |
50.29 |
334169手 |
164473万 |
4.96 |
44.01% |