| 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 | 341.00 | 345.00 | 330.21 | 336.80 | 103916手 | 350958万 | -1.52 | -0.45% |
| 2022-06-17 | 314.90 | 340.35 | 308.00 | 338.32 | 175518手 | 568212万 | 20.97 | 6.61% |
| 2022-06-10 | 300.00 | 323.00 | 296.14 | 317.35 | 168937手 | 528917万 | 16.33 | 5.42% |
| 2022-06-02 | 296.38 | 311.00 | 295.00 | 301.02 | 101111手 | 307191万 | 5.64 | 1.91% |
| 2022-05-27 | 308.50 | 308.80 | 291.25 | 295.38 | 86306手 | 257116万 | -10.42 | -3.41% |
| 2022-05-20 | 309.02 | 310.20 | 290.00 | 305.80 | 114110手 | 341508万 | 0.65 | 0.21% |
| 2022-05-13 | 297.00 | 312.50 | 293.30 | 305.15 | 99283手 | 300029万 | 6.97 | 2.34% |
| 2022-05-06 | 306.99 | 313.40 | 297.97 | 298.18 | 43972手 | 134208万 | -7.97 | -2.60% |
| 2022-04-29 | 292.01 | 308.66 | 282.41 | 306.15 | 138816手 | 412823万 | 9.98 | 3.37% |
| 2022-04-22 | 313.71 | 318.00 | 293.19 | 296.17 | 109532手 | 333814万 | -17.54 | -5.59% |
| 2022-04-15 | 307.00 | 316.60 | 294.38 | 313.71 | 119580手 | 367170万 | 6.71 | 2.19% |
| 2022-04-08 | 316.51 | 318.82 | 306.18 | 307.00 | 59743手 | 185423万 | -9.57 | -3.02% |
| 2022-04-01 | 304.34 | 325.50 | 302.34 | 316.57 | 114685手 | 361084万 | 6.02 | 1.94% |
| 2022-03-25 | 316.00 | 322.55 | 307.01 | 310.55 | 132122手 | 415565万 | -2.43 | -0.78% |
| 2022-03-18 | 318.00 | 320.66 | 290.00 | 312.98 | 192815手 | 592732万 | -5.54 | -1.74% |
| 2022-03-11 | 309.98 | 321.97 | 296.96 | 318.52 | 202516手 | 627504万 | 2.36 | 0.75% |
| 2022-03-04 | 358.00 | 365.00 | 314.00 | 316.16 | 199939手 | 680460万 | -40.81 | -11.43% |
| 2022-02-25 | 358.79 | 363.50 | 344.81 | 356.97 | 116262手 | 412355万 | -1.33 | -0.37% |
| 2022-02-18 | 335.00 | 364.30 | 335.00 | 358.30 | 117021手 | 412188万 | 18.27 | 5.37% |
| 2022-02-11 | 359.83 | 371.23 | 334.80 | 340.03 | 158016手 | 548840万 | -17.21 | -4.82% |
| 2022-01-28 | 374.00 | 382.79 | 353.60 | 357.24 | 116745手 | 431373万 | -21.98 | -5.80% |
| 2022-01-21 | 384.10 | 404.30 | 369.83 | 379.22 | 144753手 | 562543万 | -6.88 | -1.78% |
| 2022-01-14 | 390.00 | 401.00 | 381.00 | 386.10 | 130773手 | 514412万 | -8.21 | -2.08% |
| 2022-01-07 | 440.00 | 443.88 | 392.00 | 394.31 | 183385手 | 757281万 | -42.84 | -9.80% |
| 2021-12-31 | 478.00 | 484.79 | 400.02 | 437.15 | 265455手 | 1167685万 | -42.65 | -8.89% |
| 2021-12-24 | 452.50 | 486.15 | 451.07 | 479.80 | 148884手 | 704082万 | 23.30 | 5.10% |
| 2021-12-17 | 454.98 | 472.00 | 451.50 | 456.50 | 156760手 | 725325万 | 1.50 | 0.33% |
| 2021-12-10 | 466.00 | 469.55 | 449.03 | 455.00 | 188436手 | 863585万 | -8.07 | -1.74% |
| 2021-12-03 | 435.48 | 466.00 | 430.00 | 463.07 | 175134手 | 780662万 | 24.39 | 5.56% |
| 2021-11-26 | 446.00 | 449.50 | 435.06 | 438.68 | 108051手 | 477401万 | -8.90 | -1.99% |
| 2021-11-19 | 429.50 | 468.88 | 429.00 | 447.58 | 175685手 | 792646万 | 19.03 | 4.44% |
| 2021-11-12 | 420.00 | 429.98 | 411.02 | 428.55 | 141138手 | 595327万 | 9.05 | 2.16% |
| 2021-11-05 | 409.00 | 432.48 | 395.00 | 419.50 | 206524手 | 856384万 | 6.58 | 1.59% |
| 2021-10-29 | 434.11 | 438.80 | 407.00 | 412.92 | 188202手 | 790495万 | -22.07 | -5.07% |
| 2021-10-22 | 439.99 | 445.80 | 414.00 | 434.99 | 233952手 | 1015253万 | 12.39 | 2.93% |
| 2021-10-15 | 398.00 | 431.88 | 386.00 | 422.60 | 237119手 | 972612万 | 26.65 | 6.73% |
| 2021-10-08 | 385.66 | 399.90 | 383.00 | 395.95 | 75470手 | 297244万 | 17.75 | 4.69% |
| 2021-09-30 | 342.74 | 383.00 | 342.30 | 378.20 | 267764手 | 970540万 | 38.55 | 11.35% |
| 2021-09-24 | 342.00 | 347.86 | 328.60 | 339.65 | 111494手 | 375597万 | -6.34 | -1.83% |
| 2021-09-17 | 340.63 | 350.00 | 328.20 | 345.99 | 174869手 | 594476万 | 4.56 | 1.34% |
| 2021-09-10 | 326.35 | 353.00 | 326.35 | 341.43 | 169965手 | 583366万 | 12.68 | 3.86% |
| 2021-09-03 | 358.00 | 361.88 | 318.56 | 328.75 | 218925手 | 749348万 | -32.95 | -9.11% |
| 2021-08-27 | 346.70 | 379.00 | 343.01 | 361.70 | 203167手 | 744402万 | 15.00 | 4.33% |
| 2021-08-20 | 383.00 | 394.58 | 342.22 | 346.70 | 234010手 | 865417万 | -40.36 | -10.43% |
| 2021-08-13 | 372.20 | 399.84 | 372.20 | 387.06 | 197207手 | 764000万 | 11.05 | 2.94% |
| 2021-08-06 | 357.50 | 391.77 | 336.30 | 376.01 | 292104手 | 1083474万 | 10.01 | 2.73% |
| 2021-07-30 | 408.00 | 408.00 | 349.50 | 366.00 | 487520手 | 1834125万 | -50.60 | -12.15% |
| 2021-07-23 | 433.25 | 491.88 | 406.00 | 416.60 | 430183手 | 1927379万 | -17.76 | -4.09% |
| 2021-07-16 | 438.11 | 445.00 | 401.95 | 434.36 | 235365手 | 1007498万 | 2.31 | 0.54% |
| 2021-07-09 | 438.00 | 462.00 | 415.14 | 432.05 | 286449手 | 1261993万 | -8.95 | -2.03% |
| 2021-07-02 | 450.00 | 465.75 | 435.00 | 441.00 | 234826手 | 1056835万 | -5.90 | -1.32% |
| 2021-06-25 | 404.00 | 452.27 | 398.00 | 446.90 | 253425手 | 1083516万 | 41.91 | 10.35% |
| 2021-06-18 | 403.19 | 412.96 | 393.88 | 404.99 | 162852手 | 657230万 | 0.60 | 0.15% |
| 2021-06-11 | 405.00 | 419.96 | 362.30 | 404.39 | 339104手 | 1343714万 | 1.79 | 0.45% |
| 2021-06-04 | 375.12 | 405.70 | 373.22 | 402.60 | 206947手 | 810059万 | 25.30 | 6.71% |
| 2021-05-28 | 371.00 | 391.89 | 360.00 | 377.30 | 195226手 | 738146万 | 7.60 | 2.06% |
| 2021-05-21 | 373.58 | 383.89 | 363.99 | 369.70 | 180243手 | 675205万 | -3.88 | -1.04% |
| 2021-05-14 | 328.00 | 376.63 | 325.15 | 373.58 | 229824手 | 801213万 | 42.97 | 13.00% |
| 2021-05-07 | 335.99 | 343.88 | 326.00 | 330.61 | 79954手 | 267164万 | -8.70 | -2.56% |
| 2021-04-30 | 336.00 | 349.87 | 325.04 | 339.31 | 230622手 | 776600万 | -5.50 | -1.59% |
| 2021-04-23 | 308.50 | 348.36 | 305.00 | 344.81 | 216640手 | 720930万 | 35.81 | 11.59% |
| 2021-04-16 | 323.00 | 323.88 | 302.01 | 309.00 | 200282手 | 623989万 | -16.07 | -4.94% |
| 2021-04-09 | 311.00 | 340.48 | 301.20 | 325.07 | 214658手 | 687889万 | 16.07 | 5.20% |
| 2021-04-02 | 281.66 | 313.80 | 276.00 | 309.00 | 222780手 | 650244万 | 27.38 | 9.72% |
| 2021-03-26 | 263.91 | 282.80 | 256.53 | 281.62 | 173655手 | 465371万 | 17.71 | 6.71% |
| 2021-03-19 | 268.15 | 276.76 | 254.34 | 263.91 | 203844手 | 540394万 | -4.24 | -1.58% |
| 2021-03-12 | 286.00 | 287.43 | 240.15 | 268.15 | 398761手 | 1038308万 | -13.38 | -4.75% |
| 2021-03-05 | 303.74 | 308.00 | 270.18 | 281.53 | 290852手 | 847759万 | -15.96 | -5.37% |
| 2021-02-26 | 382.91 | 383.88 | 291.00 | 297.49 | 388564手 | 1277716万 | -85.49 | -22.32% |
| 2021-02-19 | 395.00 | 405.77 | 360.03 | 382.98 | 123917手 | 476038万 | -10.98 | -2.79% |
| 2021-02-10 | 344.67 | 398.90 | 344.67 | 393.96 | 208688手 | 792105万 | 49.46 | 14.36% |
| 2021-02-05 | 302.00 | 349.90 | 300.13 | 344.50 | 251928手 | 819985万 | 45.95 | 15.39% |
| 2021-01-29 | 299.55 | 310.00 | 288.10 | 298.55 | 214843手 | 641651万 | -1.00 | -0.33% |
| 2021-01-22 | 284.10 | 301.00 | 281.51 | 299.55 | 182801手 | 535190万 | 15.36 | 5.41% |
| 2021-01-15 | 292.35 | 318.83 | 272.03 | 284.19 | 310451手 | 917789万 | -12.40 | -4.18% |
| 2021-01-08 | 272.43 | 306.76 | 269.00 | 296.59 | 273550手 | 797341万 | 29.08 | 10.87% |
| 2020-12-31 | 251.00 | 268.27 | 243.30 | 267.51 | 193695手 | 492908万 | 17.51 | 7.00% |
| 2020-12-25 | 246.00 | 252.85 | 239.86 | 250.00 | 192076手 | 474263万 | 3.93 | 1.60% |
| 2020-12-18 | 241.00 | 256.96 | 237.50 | 246.07 | 209855手 | 521987万 | 5.07 | 2.10% |
| 2020-12-11 | 230.00 | 250.80 | 223.22 | 241.00 | 242079手 | 577664万 | 11.15 | 4.85% |
| 2020-12-04 | 213.15 | 230.68 | 208.03 | 229.85 | 95559手 | 211891万 | 16.72 | 7.84% |
| 2020-11-27 | 219.65 | 220.50 | 207.30 | 213.13 | 123027手 | 263555万 | -6.53 | -2.97% |
| 2020-11-20 | 223.77 | 224.29 | 214.00 | 219.66 | 130077手 | 284265万 | -3.04 | -1.36% |
| 2020-11-13 | 227.00 | 233.50 | 219.20 | 222.70 | 146070手 | 332357万 | -3.44 | -1.52% |
| 2020-11-06 | 229.40 | 232.88 | 223.38 | 226.14 | 137002手 | 312789万 | -3.16 | -1.38% |
| 2020-10-30 | 220.00 | 237.22 | 212.29 | 229.30 | 224142手 | 512429万 | -6.58 | -2.79% |
| 2020-10-23 | 248.00 | 249.00 | 235.00 | 235.88 | 126580手 | 306577万 | -10.94 | -4.43% |
| 2020-10-16 | 245.60 | 255.78 | 242.36 | 246.82 | 192723手 | 478774万 | 1.22 | 0.50% |
| 2020-10-09 | 246.99 | 248.28 | 243.00 | 245.60 | 36864手 | 90572万 | 2.28 | 0.94% |
| 2020-09-30 | 231.75 | 245.50 | 229.58 | 243.32 | 105094手 | 248949万 | 14.41 | 6.29% |
| 2020-09-25 | 244.95 | 246.77 | 227.06 | 228.91 | 194206手 | 457134万 | -15.38 | -6.30% |
| 2020-09-18 | 262.05 | 266.65 | 235.08 | 244.29 | 308913手 | 771862万 | -17.76 | -6.78% |
| 2020-09-11 | 244.00 | 264.48 | 225.83 | 262.05 | 387986手 | 941295万 | 16.19 | 6.58% |
| 2020-09-04 | 239.00 | 293.98 | 236.00 | 245.86 | 524045手 | 1352949万 | 10.00 | 4.24% |
| 2020-08-28 | 207.98 | 238.88 | 207.00 | 235.86 | 268831手 | 594858万 | 28.87 | 13.95% |
| 2020-08-21 | 198.58 | 207.00 | 198.41 | 206.99 | 189165手 | 383978万 | 8.60 | 4.33% |
| 2020-08-14 | 198.01 | 205.61 | 193.88 | 198.39 | 157221手 | 313074万 | -2.18 | -1.09% |
| 2020-08-07 | 205.00 | 207.09 | 195.50 | 200.57 | 204174手 | 414008万 | -3.63 | -1.78% |
| 2020-07-31 | 190.33 | 206.40 | 190.00 | 204.20 | 226410手 | 449223万 | 15.21 | 8.05% |
| 2020-07-24 | 184.91 | 198.80 | 180.06 | 188.99 | 263435手 | 504222万 | 4.44 | 2.41% |
| 2020-07-17 | 181.88 | 208.00 | 179.50 | 184.55 | 410148手 | 795494万 | 2.09 | 1.15% |
| 2020-07-10 | 172.00 | 184.65 | 169.80 | 182.46 | 273521手 | 486504万 | 10.39 | 6.04% |
| 2020-07-03 | 164.00 | 178.67 | 163.33 | 172.07 | 242824手 | 414621万 | 6.81 | 4.12% |
| 2020-06-24 | 158.60 | 167.89 | 158.60 | 165.26 | 130591手 | 213983万 | 6.86 | 4.33% |
| 2020-06-19 | 154.11 | 158.64 | 151.91 | 158.40 | 181027手 | 280145万 | 4.27 | 2.77% |
| 2020-06-12 | 151.80 | 156.64 | 150.21 | 154.13 | 172350手 | 264965万 | 2.63 | 1.74% |
| 2020-06-05 | 148.00 | 154.43 | 146.33 | 151.50 | 201059手 | 300852万 | 4.78 | 3.26% |
| 2020-05-29 | 142.80 | 149.69 | 140.99 | 146.72 | 168431手 | 245502万 | 3.92 | 2.75% |
| 2020-05-22 | 144.90 | 152.00 | 141.80 | 142.80 | 212033手 | 311098万 | -2.20 | -1.52% |
| 2020-05-15 | 145.27 | 149.99 | 143.09 | 145.00 | 221945手 | 325687万 | -0.03 | -0.02% |
| 2020-05-08 | 140.90 | 147.11 | 140.19 | 145.03 | 113949手 | 164878万 | 4.78 | 3.41% |
| 2020-04-30 | 137.70 | 150.26 | 135.07 | 140.25 | 249345手 | 355380万 | 3.65 | 2.67% |
| 2020-04-24 | 136.85 | 138.49 | 131.60 | 136.60 | 165485手 | 223611万 | 1.76 | 1.30% |
| 2020-04-17 | 129.00 | 136.89 | 128.12 | 134.84 | 173723手 | 232154万 | 5.14 | 3.96% |
| 2020-04-10 | 128.86 | 133.75 | 127.15 | 129.70 | 144586手 | 187920万 | 2.71 | 2.13% |
| 2020-04-03 | 123.83 | 128.15 | 119.81 | 126.99 | 177670手 | 220557万 | 2.23 | 1.79% |
2319.12 (1.00%)
19664.10 -1.06%
