| 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 | 142.99 | 145.26 | 133.00 | 135.28 | 88697手 | 121745万 | -8.72 | -6.06% |
| 2022-06-17 | 145.03 | 148.88 | 136.70 | 144.00 | 133538手 | 190711万 | -2.08 | -1.42% |
| 2022-06-10 | 143.81 | 147.17 | 138.62 | 146.08 | 119116手 | 171267万 | 3.58 | 2.51% |
| 2022-06-02 | 141.28 | 147.41 | 139.50 | 142.50 | 83907手 | 120052万 | 1.50 | 1.06% |
| 2022-05-27 | 140.63 | 142.38 | 132.20 | 141.00 | 107215手 | 146930万 | 0.51 | 0.36% |
| 2022-05-20 | 139.60 | 144.48 | 136.33 | 140.49 | 93075手 | 129955万 | 0.69 | 0.49% |
| 2022-05-13 | 136.80 | 143.90 | 133.00 | 139.80 | 106384手 | 147428万 | 3.00 | 2.19% |
| 2022-05-06 | 132.60 | 141.00 | 131.50 | 136.80 | 60844手 | 83698万 | 5.69 | 4.34% |
| 2022-04-29 | 120.00 | 131.84 | 114.00 | 131.11 | 168532手 | 209114万 | 10.56 | 8.76% |
| 2022-04-22 | 118.00 | 128.00 | 117.00 | 120.55 | 64054手 | 78842万 | 1.72 | 1.45% |
| 2022-04-15 | 129.36 | 129.96 | 118.80 | 118.83 | 88737手 | 110099万 | -13.17 | -9.98% |
| 2022-04-08 | 122.59 | 132.20 | 118.18 | 132.00 | 78825手 | 98617万 | 9.47 | 7.73% |
| 2022-04-01 | 114.03 | 124.55 | 114.03 | 122.53 | 90530手 | 109453万 | 7.29 | 6.33% |
| 2022-03-25 | 116.90 | 119.56 | 111.45 | 115.24 | 91720手 | 104752万 | -1.66 | -1.42% |
| 2022-03-18 | 118.83 | 123.35 | 111.11 | 116.90 | 94429手 | 111209万 | -3.11 | -2.59% |
| 2022-03-11 | 119.90 | 120.59 | 100.47 | 120.01 | 118346手 | 133160万 | -0.80 | -0.66% |
| 2022-03-04 | 124.00 | 125.47 | 119.77 | 120.81 | 32050手 | 39335万 | -3.04 | -2.46% |
| 2022-02-25 | 119.00 | 126.91 | 117.08 | 123.85 | 49958手 | 60254万 | 5.08 | 4.28% |
| 2022-02-18 | 118.97 | 127.20 | 117.70 | 118.77 | 53884手 | 65378万 | -0.32 | -0.27% |
| 2022-02-11 | 118.52 | 123.27 | 115.78 | 119.09 | 62070手 | 74489万 | 1.93 | 1.65% |
| 2022-01-28 | 125.93 | 126.99 | 115.90 | 117.16 | 63537手 | 76646万 | -8.94 | -7.09% |
| 2022-01-21 | 125.69 | 132.60 | 124.00 | 126.10 | 100719手 | 129348万 | 2.00 | 1.61% |
| 2022-01-14 | 123.00 | 126.40 | 122.48 | 124.10 | 50561手 | 62790万 | -0.16 | -0.13% |
| 2022-01-07 | 131.20 | 131.21 | 122.01 | 124.26 | 70112手 | 87669万 | -6.94 | -5.29% |
| 2021-12-31 | 134.06 | 135.87 | 127.77 | 131.20 | 82308手 | 108312万 | -2.88 | -2.15% |
| 2021-12-24 | 135.96 | 140.58 | 132.70 | 134.08 | 63627手 | 86577万 | -1.82 | -1.34% |
| 2021-12-17 | 131.66 | 137.60 | 130.00 | 135.90 | 65377手 | 87811万 | 4.24 | 3.22% |
| 2021-12-10 | 131.50 | 133.49 | 127.00 | 131.66 | 56287手 | 73540万 | 0.16 | 0.12% |
| 2021-12-03 | 126.75 | 134.99 | 125.45 | 131.50 | 62212手 | 81538万 | 4.62 | 3.64% |
| 2021-11-26 | 123.68 | 132.00 | 122.88 | 126.88 | 66109手 | 83588万 | 2.30 | 1.85% |
| 2021-11-19 | 120.00 | 129.39 | 118.94 | 124.58 | 76153手 | 94188万 | 5.96 | 5.02% |
| 2021-11-12 | 122.34 | 122.99 | 116.80 | 118.62 | 61554手 | 73190万 | -3.99 | -3.25% |
| 2021-11-05 | 118.08 | 124.90 | 116.00 | 122.61 | 68072手 | 82671万 | 4.84 | 4.11% |
| 2021-10-29 | 113.95 | 118.90 | 111.80 | 117.77 | 69762手 | 80287万 | 3.36 | 2.94% |
| 2021-10-22 | 115.29 | 117.65 | 112.60 | 114.41 | 58365手 | 67349万 | -0.48 | -0.42% |
| 2021-10-15 | 104.70 | 116.80 | 103.80 | 114.89 | 66673手 | 73526万 | 10.76 | 10.33% |
| 2021-10-08 | 105.01 | 105.35 | 103.21 | 104.13 | 12610手 | 13111万 | -0.72 | -0.69% |
| 2021-09-30 | 110.26 | 112.48 | 104.34 | 104.85 | 49569手 | 53382万 | -6.06 | -5.46% |
| 2021-09-24 | 111.82 | 114.84 | 108.70 | 110.91 | 32614手 | 36550万 | -2.29 | -2.02% |
| 2021-09-17 | 121.17 | 124.86 | 112.00 | 113.20 | 92678手 | 109746万 | -8.94 | -7.32% |
| 2021-09-10 | 122.56 | 128.20 | 120.91 | 122.14 | 79645手 | 98626万 | -0.87 | -0.71% |
| 2021-09-03 | 119.97 | 124.50 | 117.53 | 123.01 | 71856手 | 86926万 | 3.04 | 2.53% |
| 2021-08-27 | 124.33 | 128.66 | 115.12 | 119.97 | 142024手 | 174105万 | -4.36 | -3.51% |
| 2021-08-20 | 130.00 | 136.50 | 120.51 | 124.33 | 114761手 | 147664万 | -4.97 | -3.84% |
| 2021-08-13 | 132.00 | 136.36 | 126.42 | 129.30 | 89977手 | 117658万 | -5.05 | -3.76% |
| 2021-08-06 | 124.43 | 140.09 | 124.43 | 134.35 | 140772手 | 189236万 | 8.80 | 7.01% |
| 2021-07-30 | 119.10 | 129.68 | 113.00 | 125.55 | 154089手 | 186246万 | 6.44 | 5.41% |
| 2021-07-23 | 109.50 | 122.60 | 109.50 | 119.11 | 165408手 | 194735万 | 8.30 | 7.49% |
| 2021-07-16 | 112.91 | 118.74 | 109.60 | 110.81 | 140477手 | 159776万 | -1.11 | -0.99% |
| 2021-07-09 | 109.30 | 116.28 | 105.69 | 111.92 | 137370手 | 153911万 | 4.12 | 3.82% |
| 2021-07-02 | 108.06 | 114.70 | 106.45 | 107.80 | 128367手 | 141377万 | -0.28 | -0.26% |
| 2021-06-25 | 108.56 | 116.49 | 103.58 | 108.08 | 197286手 | 214894万 | -1.60 | -1.46% |
| 2021-06-18 | 114.21 | 116.65 | 107.01 | 109.68 | 113438手 | 126252万 | -4.82 | -4.21% |
| 2021-06-11 | 113.20 | 117.98 | 109.05 | 114.50 | 172587手 | 195955万 | 1.24 | 1.09% |
| 2021-06-04 | 109.14 | 116.77 | 107.72 | 113.26 | 161012手 | 180906万 | 4.13 | 3.78% |
| 2021-05-28 | 103.22 | 113.45 | 102.22 | 109.13 | 137144手 | 150155万 | 5.26 | 5.06% |
| 2021-05-21 | 108.58 | 113.06 | 103.62 | 103.87 | 130241手 | 140714万 | -4.21 | -3.90% |
| 2021-05-14 | 111.00 | 111.90 | 103.09 | 108.08 | 158060手 | 168992万 | -2.92 | -2.63% |
| 2021-05-07 | 114.02 | 117.68 | 110.70 | 111.00 | 67260手 | 76061万 | -1.02 | -0.91% |
| 2021-04-30 | 122.24 | 128.64 | 110.16 | 112.02 | 202465手 | 231300万 | -9.08 | -7.50% |
| 2021-04-23 | 118.20 | 121.74 | 115.53 | 121.10 | 87925手 | 104471万 | 2.77 | 2.34% |
| 2021-04-16 | 117.77 | 118.99 | 111.36 | 118.33 | 108453手 | 123975万 | -0.55 | -0.46% |
| 2021-04-09 | 129.67 | 129.89 | 116.81 | 118.88 | 99359手 | 120474万 | -11.01 | -8.48% |
| 2021-04-02 | 116.36 | 130.50 | 113.86 | 129.89 | 148620手 | 180477万 | 13.59 | 11.69% |
| 2021-03-26 | 120.54 | 123.88 | 110.40 | 116.30 | 131969手 | 153306万 | -3.88 | -3.23% |
| 2021-03-19 | 123.00 | 127.66 | 116.00 | 120.18 | 133466手 | 162632万 | -3.34 | -2.70% |
| 2021-03-12 | 126.96 | 127.41 | 112.48 | 123.52 | 181670手 | 216670万 | -1.89 | -1.51% |
| 2021-03-05 | 135.66 | 141.85 | 122.65 | 125.41 | 162009手 | 213469万 | -8.63 | -6.44% |
| 2021-02-26 | 159.65 | 161.23 | 126.99 | 134.04 | 237814手 | 330723万 | -25.61 | -16.04% |
| 2021-02-19 | 169.59 | 169.68 | 152.07 | 159.65 | 72037手 | 117055万 | -1.86 | -1.15% |
| 2021-02-10 | 148.32 | 163.00 | 147.80 | 161.51 | 92280手 | 144352万 | 8.96 | 5.87% |
| 2021-02-05 | 146.50 | 160.89 | 144.00 | 152.55 | 153119手 | 234744万 | 8.85 | 6.16% |
| 2021-01-29 | 153.45 | 166.00 | 141.00 | 143.70 | 151634手 | 236567万 | -9.67 | -6.30% |
| 2021-01-22 | 139.01 | 154.17 | 136.30 | 153.37 | 141082手 | 207972万 | 15.28 | 11.06% |
| 2021-01-15 | 139.00 | 147.26 | 136.24 | 138.09 | 111107手 | 157539万 | -3.96 | -2.79% |
| 2021-01-08 | 133.00 | 144.80 | 125.18 | 142.05 | 156728手 | 214137万 | 10.05 | 7.61% |
| 2020-12-31 | 131.30 | 133.87 | 125.50 | 132.00 | 118028手 | 152397万 | 0.70 | 0.53% |
| 2020-12-25 | 123.80 | 134.20 | 118.90 | 131.30 | 131157手 | 165728万 | 7.85 | 6.36% |
| 2020-12-18 | 119.12 | 125.47 | 113.01 | 123.45 | 117142手 | 139911万 | 5.62 | 4.77% |
| 2020-12-11 | 120.16 | 122.90 | 116.30 | 117.83 | 74620手 | 89466万 | -3.67 | -3.02% |
| 2020-12-04 | 116.49 | 121.89 | 114.05 | 121.50 | 54597手 | 64374万 | 4.68 | 4.01% |
| 2020-11-27 | 116.00 | 123.66 | 112.12 | 116.82 | 142820手 | 167083万 | 1.09 | 0.94% |
| 2020-11-20 | 108.61 | 119.94 | 105.55 | 115.73 | 200870手 | 229912万 | 8.73 | 8.16% |
| 2020-11-13 | 98.00 | 111.81 | 94.25 | 107.00 | 263904手 | 270947万 | 13.90 | 14.93% |
| 2020-10-30 | 86.00 | 95.89 | 82.57 | 93.10 | 221931手 | 202664万 | 7.75 | 9.08% |
| 2020-10-23 | 86.45 | 86.79 | 80.30 | 85.35 | 121677手 | 102620万 | -0.75 | -0.87% |
| 2020-10-16 | 87.48 | 90.50 | 86.08 | 86.10 | 137090手 | 120260万 | -1.15 | -1.32% |
| 2020-10-09 | 88.53 | 90.88 | 86.24 | 87.25 | 32970手 | 28893万 | -0.45 | -0.51% |
| 2020-09-30 | 90.24 | 90.69 | 86.70 | 87.70 | 63752手 | 56535万 | -2.48 | -2.75% |
| 2020-09-25 | 92.13 | 93.19 | 90.00 | 90.18 | 87129手 | 80046万 | -2.75 | -2.96% |
| 2020-09-18 | 90.99 | 93.10 | 87.15 | 92.93 | 131067手 | 117795万 | 2.94 | 3.27% |
| 2020-09-11 | 91.80 | 92.28 | 85.56 | 89.99 | 146914手 | 130491万 | -1.62 | -1.77% |
| 2020-09-04 | 94.65 | 94.80 | 89.03 | 91.61 | 138697手 | 126950万 | -2.49 | -2.65% |
| 2020-08-28 | 95.36 | 96.98 | 90.70 | 94.10 | 151231手 | 141471万 | -0.52 | -0.55% |
| 2020-08-21 | 94.00 | 98.88 | 92.00 | 94.62 | 155983手 | 148452万 | 0.87 | 0.93% |
| 2020-08-14 | 91.45 | 94.46 | 86.50 | 93.75 | 160986手 | 146440万 | 3.24 | 3.58% |
| 2020-08-07 | 96.66 | 96.99 | 89.40 | 90.51 | 232679手 | 215402万 | -5.39 | -5.62% |
| 2020-07-31 | 88.40 | 96.68 | 88.40 | 95.90 | 240986手 | 223505万 | 8.41 | 9.61% |
| 2020-07-24 | 84.44 | 92.90 | 83.81 | 87.49 | 332117手 | 296342万 | 4.33 | 5.21% |
| 2020-07-17 | 84.98 | 88.11 | 78.72 | 83.16 | 348050手 | 294035万 | -1.76 | -2.07% |
| 2020-07-10 | 79.80 | 88.20 | 79.80 | 84.92 | 324100手 | 271638万 | 4.92 | 6.15% |
| 2020-07-03 | 82.33 | 83.33 | 79.25 | 80.00 | 193963手 | 157483万 | -1.51 | -1.85% |
| 2020-06-24 | 82.50 | 84.25 | 81.29 | 81.51 | 127384手 | 104638万 | -1.07 | -1.30% |
| 2020-06-19 | 82.50 | 85.62 | 81.30 | 82.58 | 136202手 | 113273万 | -0.52 | -0.63% |
| 2020-06-12 | 82.07 | 84.60 | 79.66 | 83.10 | 155826手 | 128567万 | 0.55 | 0.67% |
| 2020-06-05 | 88.18 | 89.52 | 81.81 | 82.55 | 174082手 | 148932万 | -5.95 | -6.72% |
| 2020-05-29 | 83.28 | 89.58 | 82.38 | 88.50 | 123468手 | 106726万 | 6.20 | 7.53% |
| 2020-05-22 | 84.99 | 86.86 | 81.33 | 82.30 | 132466手 | 111627万 | -2.52 | -2.97% |
| 2020-05-15 | 80.61 | 85.60 | 80.05 | 84.82 | 128771手 | 106123万 | 4.22 | 5.24% |
| 2020-05-08 | 74.54 | 81.66 | 72.68 | 80.60 | 102613手 | 79872万 | 5.30 | 7.04% |
| 2020-04-30 | 74.96 | 78.30 | 72.50 | 75.30 | 125292手 | 95040万 | 0.05 | 0.07% |
| 2020-04-24 | 74.66 | 77.22 | 73.65 | 75.25 | 139465手 | 104854万 | 0.64 | 0.86% |
| 2020-04-17 | 73.60 | 76.56 | 73.10 | 74.61 | 141610手 | 106129万 | 1.81 | 2.49% |
| 2020-04-10 | 71.00 | 75.48 | 70.80 | 72.80 | 137175手 | 99977万 | 2.87 | 4.10% |
| 2020-04-03 | 65.81 | 70.49 | 65.00 | 69.93 | 173704手 | 117197万 | 3.60 | 5.43% |
| 2020-03-27 | 61.11 | 67.20 | 59.33 | 66.33 | 159990手 | 101699万 | 3.84 | 6.14% |
2319.12 (1.00%)
19664.10 -1.06%
