| 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 | 182.05 | 198.90 | 177.31 | 188.60 | 378478手 | 719026万 | 9.96 | 5.58% |
| 2022-06-17 | 169.10 | 178.79 | 165.00 | 178.64 | 397906手 | 684697万 | 6.86 | 3.99% |
| 2022-06-10 | 166.97 | 176.50 | 163.00 | 171.78 | 405809手 | 694308万 | 6.65 | 4.03% |
| 2022-06-02 | 151.01 | 171.99 | 150.11 | 165.13 | 422688手 | 686492万 | 16.23 | 10.90% |
| 2022-05-27 | 153.11 | 156.00 | 142.37 | 148.90 | 430050手 | 643886万 | -4.20 | -2.74% |
| 2022-05-20 | 150.90 | 154.68 | 140.70 | 153.10 | 328956手 | 482516万 | 4.29 | 2.88% |
| 2022-05-13 | 136.00 | 154.00 | 129.45 | 148.81 | 396641手 | 563156万 | 10.16 | 7.33% |
| 2022-05-06 | 145.00 | 150.00 | 138.35 | 138.65 | 143759手 | 206884万 | -8.35 | -5.68% |
| 2022-04-29 | 145.43 | 151.00 | 134.20 | 147.00 | 438241手 | 625058万 | -3.70 | -2.46% |
| 2022-04-22 | 152.72 | 157.68 | 144.91 | 150.70 | 243181手 | 368929万 | -4.30 | -2.77% |
| 2022-04-15 | 151.99 | 160.20 | 140.00 | 155.00 | 397691手 | 596681万 | 0.21 | 0.14% |
| 2022-04-08 | 161.70 | 164.25 | 153.53 | 154.79 | 137305手 | 218541万 | -8.96 | -5.47% |
| 2022-04-01 | 161.85 | 168.00 | 153.00 | 163.75 | 375569手 | 600525万 | -3.43 | -2.05% |
| 2022-03-25 | 178.00 | 182.50 | 165.86 | 167.18 | 320257手 | 559122万 | -11.82 | -6.60% |
| 2022-03-18 | 188.00 | 188.01 | 168.77 | 179.00 | 410914手 | 735471万 | -16.79 | -8.58% |
| 2022-03-11 | 184.50 | 195.90 | 163.01 | 195.79 | 436735手 | 789524万 | 8.80 | 4.71% |
| 2022-03-04 | 192.50 | 202.50 | 185.00 | 186.99 | 259370手 | 504186万 | -6.99 | -3.60% |
| 2022-02-25 | 199.50 | 202.60 | 187.00 | 193.98 | 281735手 | 546413万 | -6.79 | -3.38% |
| 2022-02-18 | 184.00 | 207.20 | 183.00 | 200.77 | 299560手 | 593266万 | 15.85 | 8.57% |
| 2022-02-11 | 186.50 | 194.41 | 176.77 | 184.92 | 327904手 | 611967万 | -0.33 | -0.18% |
| 2022-01-28 | 201.60 | 209.51 | 184.17 | 185.25 | 300266手 | 591204万 | -18.35 | -9.01% |
| 2022-01-21 | 193.00 | 207.99 | 188.40 | 203.60 | 461973手 | 918240万 | 5.60 | 2.83% |
| 2022-01-14 | 216.43 | 216.43 | 195.84 | 198.00 | 329524手 | 677256万 | -20.65 | -9.44% |
| 2022-01-07 | 227.25 | 232.07 | 214.60 | 218.65 | 277313手 | 611731万 | -8.65 | -3.81% |
| 2021-12-31 | 239.00 | 239.00 | 222.00 | 227.30 | 292323手 | 672176万 | -12.69 | -5.29% |
| 2021-12-24 | 239.83 | 250.85 | 230.00 | 239.99 | 368309手 | 883001万 | -0.36 | -0.15% |
| 2021-12-17 | 259.21 | 263.71 | 236.97 | 240.35 | 441439手 | 1104448万 | -18.65 | -7.20% |
| 2021-12-10 | 250.00 | 265.50 | 236.50 | 259.00 | 467158手 | 1156113万 | 12.60 | 5.11% |
| 2021-12-03 | 216.00 | 250.27 | 215.31 | 246.40 | 498988手 | 1176045万 | 24.00 | 10.79% |
| 2021-11-26 | 188.50 | 224.99 | 188.25 | 222.40 | 719970手 | 1514093万 | 37.23 | 20.11% |
| 2021-11-19 | 182.00 | 192.00 | 177.24 | 185.17 | 389085手 | 721826万 | 2.10 | 1.15% |
| 2021-11-12 | 181.01 | 187.43 | 178.78 | 183.07 | 312839手 | 573111万 | 0.11 | 0.06% |
| 2021-11-05 | 179.00 | 187.56 | 172.58 | 182.96 | 474948手 | 854437万 | -1.53 | -0.83% |
| 2021-10-29 | 193.77 | 201.00 | 182.30 | 184.49 | 509664手 | 978471万 | -11.20 | -5.72% |
| 2021-10-22 | 204.00 | 204.00 | 181.96 | 195.69 | 697901手 | 1339006万 | -14.14 | -6.74% |
| 2021-10-15 | 220.20 | 225.10 | 203.00 | 209.83 | 634136手 | 1354747万 | -8.69 | -3.98% |
| 2021-10-08 | 207.01 | 225.35 | 206.68 | 218.52 | 173277手 | 378942万 | 12.12 | 5.87% |
| 2021-09-30 | 208.07 | 220.00 | 194.97 | 206.40 | 567151手 | 1183210万 | 2.42 | 1.19% |
| 2021-09-24 | 182.98 | 212.12 | 182.08 | 203.98 | 535832手 | 1057493万 | 20.17 | 10.97% |
| 2021-09-17 | 192.99 | 196.58 | 170.02 | 183.81 | 608615手 | 1109943万 | -9.00 | -4.67% |
| 2021-09-10 | 185.00 | 204.00 | 182.20 | 192.81 | 576610手 | 1120188万 | 6.81 | 3.66% |
| 2021-09-03 | 194.00 | 199.00 | 178.18 | 186.00 | 634652手 | 1202116万 | -7.15 | -3.70% |
| 2021-08-27 | 195.00 | 209.85 | 187.27 | 193.15 | 616224手 | 1218375万 | -0.51 | -0.26% |
| 2021-08-20 | 225.00 | 233.69 | 186.18 | 193.66 | 752900手 | 1555358万 | -30.74 | -13.70% |
| 2021-08-13 | 190.17 | 229.58 | 190.17 | 224.40 | 786124手 | 1670087万 | 33.41 | 17.49% |
| 2021-08-06 | 172.12 | 199.00 | 169.11 | 190.99 | 839627手 | 1582682万 | 9.98 | 5.51% |
| 2021-07-30 | 225.00 | 227.78 | 180.91 | 181.01 | 911077手 | 1869487万 | -50.87 | -21.94% |
| 2021-07-23 | 242.01 | 266.01 | 228.03 | 231.88 | 633915手 | 1566296万 | -12.92 | -5.28% |
| 2021-07-16 | 194.00 | 251.43 | 186.30 | 244.80 | 793173手 | 1779642万 | 48.25 | 24.55% |
| 2021-07-09 | 211.98 | 228.00 | 188.80 | 196.55 | 608013手 | 1277734万 | -22.33 | -10.20% |
| 2021-07-02 | 195.00 | 234.00 | 192.18 | 218.88 | 701128手 | 1499133万 | 22.03 | 11.19% |
| 2021-06-25 | 219.50 | 224.50 | 177.00 | 196.85 | 939461手 | 1883229万 | -29.18 | -12.91% |
| 2021-06-18 | 203.00 | 248.00 | 203.00 | 226.03 | 791049手 | 1795608万 | 22.26 | 10.92% |
| 2021-06-11 | 234.50 | 256.95 | 195.20 | 203.77 | 1086026手 | 2369600万 | -30.23 | -12.92% |
| 2021-06-04 | 181.00 | 234.00 | 178.06 | 234.00 | 791342手 | 1669421万 | 56.50 | 31.83% |
| 2021-05-28 | 177.02 | 199.97 | 172.80 | 177.50 | 797344手 | 1467949万 | 5.75 | 3.35% |
| 2021-05-21 | 143.98 | 185.98 | 138.53 | 171.75 | 673555手 | 1100164万 | 30.57 | 21.65% |
| 2021-05-14 | 129.38 | 152.60 | 129.36 | 141.18 | 486459手 | 695290万 | 9.31 | 7.06% |
| 2021-05-07 | 132.98 | 137.99 | 128.33 | 131.87 | 263723手 | 350084万 | 4.82 | 3.79% |
| 2021-04-30 | 119.50 | 127.05 | 105.00 | 127.05 | 449823手 | 522582万 | 5.44 | 4.47% |
| 2021-04-23 | 109.45 | 123.56 | 104.00 | 121.61 | 621591手 | 714910万 | 13.55 | 12.54% |
| 2021-04-16 | 94.00 | 108.06 | 92.31 | 108.06 | 521399手 | 517867万 | 14.49 | 15.49% |
| 2021-04-09 | 91.99 | 96.59 | 83.58 | 93.57 | 353872手 | 318384万 | 5.96 | 6.80% |
| 2021-04-02 | 76.50 | 87.61 | 75.60 | 87.61 | 353382手 | 290737万 | 13.01 | 17.44% |
| 2021-03-26 | 73.40 | 75.18 | 67.06 | 74.60 | 326965手 | 235365万 | 2.12 | 2.92% |
| 2021-03-19 | 67.64 | 73.73 | 65.55 | 72.48 | 349533手 | 241847万 | 5.96 | 8.96% |
| 2021-03-12 | 61.28 | 66.52 | 55.80 | 66.52 | 416994手 | 254269万 | 5.41 | 8.85% |
| 2021-03-05 | 72.50 | 72.97 | 60.38 | 61.11 | 355067手 | 234560万 | -9.96 | -14.01% |
| 2021-02-26 | 79.90 | 79.90 | 67.68 | 71.07 | 408740手 | 295584万 | -6.43 | -8.30% |
| 2021-02-19 | 85.70 | 85.70 | 76.61 | 77.50 | 162287手 | 127570万 | -7.38 | -8.70% |
| 2021-02-10 | 90.00 | 92.00 | 84.43 | 84.88 | 222930手 | 196085万 | -4.12 | -4.63% |
| 2021-02-05 | 72.63 | 89.00 | 72.63 | 89.00 | 389309手 | 327558万 | 16.52 | 22.79% |
| 2021-01-29 | 77.73 | 80.65 | 70.01 | 72.48 | 353827手 | 259665万 | -5.65 | -7.23% |
| 2021-01-22 | 75.00 | 78.98 | 72.08 | 78.13 | 374911手 | 287878万 | 3.32 | 4.44% |
| 2021-01-15 | 90.28 | 91.00 | 74.81 | 74.81 | 367034手 | 305093万 | -14.05 | -15.81% |
| 2021-01-08 | 89.70 | 92.86 | 83.48 | 88.86 | 574321手 | 504022万 | 3.42 | 4.00% |
| 2020-12-31 | 85.00 | 94.44 | 84.01 | 85.44 | 528097手 | 471814万 | 2.62 | 3.16% |
| 2020-12-25 | 85.58 | 96.36 | 78.68 | 82.82 | 647249手 | 561401万 | -0.42 | -0.51% |
| 2020-12-18 | 70.20 | 83.24 | 69.25 | 83.24 | 482955手 | 365511万 | 12.34 | 17.41% |
| 2020-12-11 | 64.39 | 75.45 | 64.39 | 70.90 | 517298手 | 366298万 | 9.58 | 15.62% |
| 2020-12-04 | 62.00 | 62.79 | 56.51 | 61.32 | 259319手 | 154374万 | -1.37 | -2.19% |
| 2020-11-27 | 62.80 | 70.59 | 60.01 | 62.69 | 761154手 | 497756万 | 0.77 | 1.24% |
| 2020-11-20 | 52.00 | 61.92 | 52.00 | 61.92 | 543653手 | 309488万 | 10.33 | 20.02% |
| 2020-11-13 | 47.49 | 54.35 | 47.05 | 51.59 | 568976手 | 291567万 | 4.92 | 10.54% |
| 2020-11-06 | 43.61 | 49.60 | 43.61 | 46.67 | 697414手 | 327746万 | 1.68 | 3.73% |
| 2020-10-30 | 41.97 | 46.25 | 40.60 | 44.99 | 738848手 | 321544万 | 3.02 | 7.20% |
| 2020-10-23 | 35.99 | 42.78 | 35.74 | 41.97 | 542435手 | 215555万 | 7.09 | 20.33% |
| 2020-10-16 | 31.00 | 37.69 | 30.66 | 34.88 | 555754手 | 187244万 | 3.93 | 12.70% |
| 2020-10-09 | 31.53 | 31.92 | 30.90 | 30.95 | 115714手 | 36206万 | -0.30 | -0.96% |
| 2020-09-30 | 28.10 | 31.30 | 27.67 | 31.25 | 311895手 | 93266万 | 3.16 | 11.25% |
| 2020-09-25 | 32.77 | 32.77 | 28.09 | 28.09 | 532382手 | 155624万 | -6.40 | -18.56% |
| 2020-09-18 | 34.15 | 37.14 | 33.70 | 34.49 | 493826手 | 174294万 | 0.30 | 0.88% |
| 2020-09-11 | 37.60 | 38.14 | 32.53 | 34.19 | 609632手 | 210991万 | -3.51 | -9.31% |
| 2020-09-04 | 38.87 | 40.11 | 36.68 | 37.70 | 1224216手 | 470438万 | 0.64 | 1.73% |
| 2020-08-28 | 33.48 | 37.06 | 32.50 | 37.06 | 578290手 | 200222万 | 3.90 | 11.76% |
| 2020-08-21 | 34.09 | 36.86 | 31.80 | 33.16 | 742090手 | 251589万 | -0.96 | -2.81% |
| 2020-08-14 | 34.60 | 35.35 | 31.97 | 34.12 | 440560手 | 148593万 | -0.53 | -1.53% |
| 2020-08-07 | 37.30 | 37.44 | 33.92 | 34.65 | 397604手 | 143037万 | -2.33 | -6.30% |
| 2020-07-31 | 35.39 | 38.26 | 35.30 | 36.98 | 491759手 | 181890万 | 1.70 | 4.82% |
| 2020-07-24 | 38.10 | 39.65 | 34.31 | 35.28 | 588538手 | 222260万 | -2.78 | -7.30% |
| 2020-07-17 | 39.10 | 45.77 | 36.16 | 38.06 | 990504手 | 406133万 | -1.05 | -2.69% |
| 2020-07-10 | 36.70 | 40.44 | 36.01 | 39.11 | 854720手 | 326598万 | 2.39 | 6.51% |
| 2020-07-03 | 35.30 | 41.73 | 35.30 | 36.72 | 1196753手 | 457445万 | 1.31 | 3.70% |
| 2020-06-24 | 31.45 | 37.15 | 31.18 | 35.41 | 572629手 | 197180万 | 3.91 | 12.41% |
| 2020-06-19 | 30.48 | 32.40 | 29.30 | 31.50 | 552149手 | 170694万 | 0.92 | 3.01% |
| 2020-06-12 | 30.10 | 31.29 | 29.85 | 30.58 | 450381手 | 137107万 | 0.64 | 2.14% |
2319.12 (1.00%)
19664.10 -1.06%
