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 |
156.50 |
167.87 |
150.77 |
167.20 |
72554手 |
114788万 |
10.89 |
6.97% |
2022-06-17 |
156.00 |
168.35 |
150.37 |
156.31 |
86445手 |
136778万 |
0.51 |
0.33% |
2022-06-10 |
155.90 |
167.00 |
145.00 |
155.80 |
99152手 |
154231万 |
-2.69 |
-1.70% |
2022-06-02 |
150.90 |
164.04 |
145.02 |
158.49 |
85917手 |
131979万 |
8.90 |
5.95% |
2022-05-27 |
133.49 |
155.80 |
129.67 |
149.59 |
107366手 |
156244万 |
15.41 |
11.48% |
2022-05-20 |
132.78 |
137.88 |
127.15 |
134.18 |
87330手 |
116481万 |
1.37 |
1.03% |
2022-05-13 |
131.85 |
133.99 |
124.22 |
132.81 |
76931手 |
99549万 |
1.06 |
0.81% |
2022-05-06 |
127.00 |
136.00 |
125.10 |
131.75 |
40707手 |
53231万 |
3.87 |
3.03% |
2022-04-29 |
115.11 |
129.49 |
98.34 |
127.88 |
141669手 |
159302万 |
11.62 |
9.99% |
2022-04-22 |
127.00 |
134.00 |
115.68 |
116.26 |
76193手 |
94100万 |
-10.80 |
-8.50% |
2022-04-15 |
116.79 |
129.93 |
110.10 |
127.06 |
122556手 |
142468万 |
9.06 |
7.68% |
2022-04-08 |
128.99 |
129.00 |
117.00 |
118.00 |
60784手 |
73499万 |
-10.84 |
-8.41% |
2022-04-01 |
139.00 |
139.00 |
124.01 |
128.84 |
99762手 |
130652万 |
-16.66 |
-11.45% |
2022-03-25 |
155.00 |
160.50 |
144.58 |
145.50 |
74357手 |
113281万 |
-7.70 |
-5.03% |
2022-03-18 |
144.72 |
164.15 |
137.27 |
153.20 |
126434手 |
190010万 |
5.95 |
4.04% |
2022-03-11 |
141.79 |
147.90 |
125.20 |
147.25 |
163794手 |
229812万 |
2.89 |
2.00% |
2022-03-04 |
152.80 |
159.34 |
140.86 |
144.36 |
105068手 |
158140万 |
-9.85 |
-6.39% |
2022-02-25 |
160.00 |
160.98 |
150.00 |
154.21 |
136920手 |
211661万 |
-6.39 |
-3.98% |
2022-02-18 |
156.01 |
169.40 |
153.52 |
160.60 |
62358手 |
100105万 |
4.59 |
2.94% |
2022-02-11 |
171.50 |
177.60 |
155.00 |
156.01 |
92483手 |
149525万 |
-13.49 |
-7.96% |
2022-01-28 |
181.45 |
182.19 |
167.13 |
169.50 |
48505手 |
85011万 |
-11.00 |
-6.09% |
2022-01-21 |
188.30 |
192.98 |
178.50 |
180.50 |
73250手 |
135720万 |
-8.00 |
-4.24% |
2022-01-14 |
195.00 |
207.51 |
187.48 |
188.50 |
77554手 |
150571万 |
-6.39 |
-3.28% |
2022-01-07 |
204.99 |
206.53 |
190.51 |
194.89 |
49965手 |
97818万 |
-9.36 |
-4.58% |
2021-12-31 |
217.77 |
219.00 |
203.00 |
204.25 |
67764手 |
142198万 |
-11.55 |
-5.35% |
2021-12-24 |
202.89 |
224.57 |
201.00 |
215.80 |
57561手 |
120664万 |
10.97 |
5.36% |
2021-12-17 |
217.30 |
224.27 |
202.56 |
204.83 |
52387手 |
110810万 |
-14.36 |
-6.55% |
2021-12-10 |
216.99 |
227.75 |
210.26 |
219.19 |
49192手 |
107586万 |
0.01 |
0.01% |
2021-12-03 |
218.00 |
222.50 |
213.11 |
219.18 |
49875手 |
108398万 |
-1.32 |
-0.60% |
2021-11-26 |
210.84 |
228.88 |
209.22 |
220.50 |
59344手 |
129570万 |
9.38 |
4.44% |
2021-11-19 |
218.84 |
221.40 |
206.70 |
211.12 |
43015手 |
91091万 |
-5.88 |
-2.71% |
2021-11-12 |
224.02 |
230.98 |
211.37 |
217.00 |
64368手 |
140257万 |
-9.70 |
-4.28% |
2021-11-05 |
219.00 |
231.53 |
206.00 |
226.70 |
125428手 |
279842万 |
-1.96 |
-0.86% |
2021-10-29 |
211.83 |
233.16 |
210.26 |
228.66 |
83853手 |
187046万 |
14.95 |
7.00% |
2021-10-22 |
220.80 |
226.98 |
210.23 |
213.71 |
87132手 |
189024万 |
-9.70 |
-4.34% |
2021-10-15 |
184.19 |
224.03 |
182.19 |
223.41 |
102526手 |
210551万 |
39.46 |
21.45% |
2021-10-08 |
182.50 |
185.50 |
179.78 |
183.95 |
8008手 |
14700万 |
2.95 |
1.63% |
2021-09-30 |
180.00 |
186.90 |
177.50 |
181.00 |
42991手 |
78011万 |
-2.52 |
-1.37% |
2021-09-24 |
184.18 |
187.32 |
177.20 |
183.52 |
35626手 |
65167万 |
-3.30 |
-1.77% |
2021-09-17 |
191.21 |
193.28 |
180.10 |
186.82 |
64916手 |
121725万 |
-5.18 |
-2.70% |
2021-09-10 |
183.00 |
198.32 |
183.00 |
192.00 |
73990手 |
142147万 |
6.65 |
3.59% |
2021-09-03 |
196.70 |
200.50 |
183.71 |
185.35 |
97343手 |
188048万 |
-1.37 |
-0.73% |
2021-08-27 |
185.79 |
190.17 |
179.30 |
186.72 |
107903手 |
200125万 |
-0.13 |
-0.07% |
2021-08-20 |
199.00 |
200.80 |
175.39 |
186.85 |
134160手 |
249972万 |
-12.32 |
-6.19% |
2021-08-13 |
217.76 |
221.00 |
197.50 |
199.17 |
89310手 |
187903万 |
-18.80 |
-8.62% |
2021-08-06 |
205.76 |
229.31 |
205.42 |
217.97 |
99398手 |
218059万 |
11.88 |
5.76% |
2021-07-30 |
219.52 |
221.80 |
199.29 |
206.09 |
99514手 |
206704万 |
-12.99 |
-5.93% |
2021-07-23 |
212.08 |
229.45 |
208.30 |
219.08 |
73173手 |
159755万 |
3.88 |
1.80% |
2021-07-16 |
221.64 |
232.00 |
213.01 |
215.20 |
82406手 |
184936万 |
-2.30 |
-1.06% |
2021-07-09 |
213.32 |
222.77 |
207.00 |
217.50 |
82649手 |
177283万 |
4.19 |
1.96% |
2021-07-02 |
221.80 |
235.52 |
213.00 |
213.31 |
71333手 |
160892万 |
-8.05 |
-3.64% |
2021-06-25 |
212.30 |
234.49 |
212.30 |
221.36 |
82603手 |
185546万 |
6.79 |
3.16% |
2021-06-18 |
207.80 |
216.94 |
200.22 |
214.57 |
59632手 |
124619万 |
4.80 |
2.29% |
2021-06-11 |
199.29 |
216.28 |
197.89 |
209.77 |
98156手 |
204716万 |
10.48 |
5.26% |
2021-06-04 |
190.97 |
199.50 |
185.64 |
199.29 |
80936手 |
156514万 |
9.23 |
4.86% |
2021-05-28 |
192.34 |
198.00 |
185.63 |
190.06 |
76025手 |
144928万 |
-0.66 |
-0.35% |
2021-05-21 |
173.00 |
194.98 |
172.00 |
190.72 |
75423手 |
142390万 |
17.66 |
10.21% |
2021-05-14 |
180.92 |
181.82 |
168.80 |
173.06 |
82570手 |
144694万 |
-7.24 |
-4.02% |
2021-05-07 |
190.50 |
191.93 |
180.22 |
180.30 |
42099手 |
77861万 |
-14.08 |
-7.24% |
2021-04-30 |
208.61 |
213.00 |
184.05 |
194.38 |
109737手 |
218153万 |
-14.29 |
-6.85% |
2021-04-23 |
188.40 |
210.75 |
182.46 |
208.67 |
70869手 |
141133万 |
21.27 |
11.35% |
2021-04-16 |
177.88 |
187.80 |
171.95 |
187.40 |
72333手 |
130476万 |
9.40 |
5.28% |
2021-04-09 |
187.12 |
194.99 |
177.17 |
178.00 |
73627手 |
136757万 |
-9.26 |
-4.95% |
2021-04-02 |
192.35 |
200.76 |
184.31 |
187.26 |
63137手 |
120816万 |
-2.11 |
-1.11% |
2021-03-26 |
192.37 |
199.52 |
177.51 |
189.37 |
71428手 |
133755万 |
-2.13 |
-1.11% |
2021-03-19 |
195.61 |
197.80 |
180.78 |
191.50 |
102625手 |
194431万 |
-5.96 |
-3.02% |
2021-03-12 |
188.30 |
202.59 |
163.31 |
197.46 |
153304手 |
287021万 |
9.22 |
4.90% |
2021-03-05 |
191.06 |
197.00 |
178.01 |
188.24 |
89378手 |
168239万 |
-2.82 |
-1.48% |
2021-02-26 |
202.00 |
203.07 |
186.10 |
191.06 |
103706手 |
201787万 |
-12.17 |
-5.99% |
2021-02-19 |
215.00 |
216.00 |
195.75 |
203.23 |
43543手 |
88907万 |
-8.77 |
-4.14% |
2021-02-10 |
208.14 |
219.90 |
206.01 |
212.00 |
59711手 |
127429万 |
4.56 |
2.20% |
2021-02-05 |
216.54 |
218.48 |
205.00 |
207.44 |
73683手 |
156875万 |
-6.71 |
-3.13% |
2021-01-29 |
215.00 |
220.90 |
211.52 |
214.15 |
73567手 |
159068万 |
-0.85 |
-0.40% |
2021-01-22 |
185.22 |
215.69 |
176.30 |
215.00 |
112381手 |
222693万 |
30.25 |
16.37% |
2021-01-15 |
204.01 |
211.88 |
180.51 |
184.75 |
141956手 |
277371万 |
-20.80 |
-10.12% |
2021-01-08 |
202.93 |
218.66 |
196.01 |
205.55 |
119541手 |
243416万 |
5.05 |
2.52% |
2020-12-31 |
188.10 |
202.91 |
182.00 |
200.50 |
86593手 |
167457万 |
12.63 |
6.72% |
2020-12-25 |
191.50 |
195.78 |
183.63 |
187.87 |
69607手 |
132645万 |
-2.13 |
-1.12% |
2020-12-18 |
190.31 |
200.70 |
187.20 |
190.00 |
59243手 |
115311万 |
-0.03 |
-0.02% |
2020-12-11 |
194.10 |
194.97 |
177.80 |
190.03 |
103155手 |
191891万 |
-4.97 |
-2.55% |
2020-12-04 |
193.77 |
196.80 |
185.55 |
195.00 |
48035手 |
91762万 |
2.12 |
1.10% |
2020-11-27 |
200.61 |
202.28 |
188.00 |
192.88 |
60847手 |
118897万 |
-5.82 |
-2.93% |
2020-11-20 |
197.96 |
203.42 |
186.67 |
198.70 |
93416手 |
184031万 |
-1.30 |
-0.65% |
2020-11-13 |
193.35 |
202.47 |
187.69 |
200.00 |
82688手 |
160974万 |
4.70 |
2.41% |
2020-11-06 |
173.00 |
197.51 |
171.49 |
195.30 |
111394手 |
205450万 |
32.91 |
20.27% |
2020-10-30 |
150.30 |
165.97 |
145.51 |
162.39 |
52915手 |
84685万 |
12.09 |
8.04% |
2020-10-23 |
164.64 |
164.99 |
149.00 |
150.30 |
60370手 |
94989万 |
-12.80 |
-7.85% |
2020-10-16 |
150.82 |
167.28 |
150.03 |
163.10 |
72719手 |
116054万 |
13.57 |
9.07% |
2020-10-09 |
152.45 |
153.88 |
145.45 |
149.53 |
20263手 |
30232万 |
-0.20 |
-0.13% |
2020-09-30 |
152.31 |
153.46 |
148.05 |
149.73 |
35872手 |
54135万 |
-1.62 |
-1.07% |
2020-09-25 |
158.00 |
158.84 |
150.18 |
151.35 |
50090手 |
77405万 |
-6.74 |
-4.26% |
2020-09-18 |
157.07 |
166.84 |
150.61 |
158.09 |
88147手 |
140772万 |
1.02 |
0.65% |
2020-09-11 |
169.00 |
169.37 |
146.06 |
157.07 |
96614手 |
150358万 |
-10.93 |
-6.51% |
2020-09-04 |
168.97 |
174.84 |
164.05 |
168.00 |
61035手 |
103398万 |
-0.50 |
-0.30% |
2020-08-28 |
165.01 |
170.78 |
160.03 |
168.50 |
67463手 |
111517万 |
3.11 |
1.88% |
2020-08-21 |
157.02 |
169.86 |
153.17 |
165.39 |
100044手 |
163305万 |
8.23 |
5.24% |
2020-08-14 |
144.30 |
158.88 |
132.19 |
157.16 |
89799手 |
132711万 |
12.84 |
8.90% |
2020-08-07 |
149.00 |
150.48 |
141.27 |
144.32 |
65135手 |
94676万 |
-4.68 |
-3.14% |
2020-07-31 |
136.45 |
153.00 |
135.89 |
149.00 |
72703手 |
103948万 |
13.95 |
10.33% |
2020-07-24 |
131.18 |
142.19 |
126.50 |
135.05 |
100143手 |
135410万 |
5.54 |
4.28% |
2020-07-17 |
129.00 |
135.97 |
123.00 |
129.51 |
103256手 |
133581万 |
-0.41 |
-0.32% |
2020-07-10 |
124.11 |
138.66 |
124.11 |
129.92 |
103518手 |
134759万 |
5.62 |
4.52% |
2020-07-03 |
122.05 |
130.64 |
120.51 |
124.30 |
59000手 |
73588万 |
2.26 |
1.85% |
2020-06-24 |
119.41 |
124.40 |
118.63 |
122.04 |
44632手 |
54287万 |
2.34 |
1.96% |
2020-06-19 |
119.00 |
121.28 |
114.30 |
119.70 |
63584手 |
75089万 |
0.95 |
0.80% |
2020-06-12 |
114.00 |
120.57 |
110.03 |
118.75 |
61881手 |
71709万 |
5.25 |
4.63% |
2020-06-05 |
110.27 |
116.59 |
105.09 |
113.50 |
117566手 |
131280万 |
4.58 |
4.21% |
2020-05-29 |
110.80 |
116.78 |
107.56 |
108.92 |
85743手 |
95085万 |
-0.78 |
-0.71% |
2020-05-22 |
110.50 |
113.28 |
108.30 |
109.70 |
56006手 |
62044万 |
-0.70 |
-0.63% |
2020-05-15 |
108.48 |
113.39 |
107.22 |
110.40 |
55717手 |
61492万 |
2.19 |
2.02% |
2020-05-08 |
99.36 |
110.28 |
98.03 |
108.21 |
52179手 |
54349万 |
9.00 |
9.07% |
2020-04-30 |
99.51 |
103.80 |
97.72 |
99.21 |
42836手 |
42807万 |
-0.67 |
-0.67% |
2020-04-24 |
95.00 |
100.90 |
95.00 |
99.88 |
111345手 |
109511万 |
9.55 |
10.57% |
2020-04-17 |
85.90 |
91.00 |
81.37 |
90.33 |
79960手 |
69009万 |
3.03 |
3.47% |
2020-04-10 |
86.00 |
89.20 |
84.39 |
87.30 |
32906手 |
28524万 |
3.87 |
4.64% |
2020-04-03 |
83.50 |
85.79 |
81.67 |
83.43 |
55180手 |
46125万 |
-2.51 |
-2.92% |
2020-03-27 |
86.00 |
88.11 |
78.01 |
85.94 |
117995手 |
97775万 |
-1.13 |
-1.30% |
2020-03-20 |
97.28 |
98.79 |
82.00 |
87.07 |
119837手 |
104793万 |
-11.73 |
-11.87% |
2020-03-13 |
100.00 |
104.49 |
92.05 |
98.80 |
81099手 |
80394万 |
-1.70 |
-1.69% |
2020-03-06 |
97.30 |
102.32 |
95.24 |
100.50 |
104048手 |
102338万 |
3.20 |
3.29% |
2020-02-28 |
98.30 |
98.80 |
93.00 |
97.30 |
105077手 |
100448万 |
-1.03 |
-1.05% |
2020-02-21 |
95.14 |
99.80 |
92.80 |
98.33 |
81152手 |
78236万 |
4.47 |
4.76% |
2020-02-14 |
92.99 |
99.59 |
92.34 |
93.86 |
73264手 |
70023万 |
0.41 |
0.44% |
2020-02-07 |
88.65 |
98.49 |
88.00 |
93.45 |
107332手 |
99660万 |
-5.05 |
-5.13% |