| 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% |
2319.12 (1.00%)
19664.10 -1.06%
