| 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 | 190.90 | 201.02 | 190.90 | 199.50 | 573271手 | 1126182万 | 9.11 | 4.79% |
| 2022-06-17 | 183.00 | 191.89 | 175.01 | 190.39 | 694133手 | 1265689万 | 2.64 | 1.41% |
| 2022-06-10 | 177.00 | 194.49 | 172.42 | 187.75 | 721874手 | 1341499万 | 12.36 | 7.05% |
| 2022-06-02 | 169.89 | 179.80 | 166.30 | 175.39 | 575387手 | 1002838万 | 10.44 | 6.33% |
| 2022-05-27 | 176.03 | 176.50 | 161.00 | 164.95 | 615952手 | 1022866万 | -10.80 | -6.14% |
| 2022-05-20 | 174.55 | 178.00 | 165.32 | 175.75 | 486759手 | 839768万 | 2.75 | 1.59% |
| 2022-05-13 | 159.50 | 179.49 | 155.18 | 173.00 | 647721手 | 1088920万 | 9.31 | 5.69% |
| 2022-05-06 | 179.00 | 182.80 | 161.88 | 163.69 | 336791手 | 578379万 | -18.30 | -10.05% |
| 2022-04-29 | 168.38 | 187.66 | 166.10 | 181.99 | 909419手 | 1634757万 | 5.01 | 2.83% |
| 2022-04-22 | 179.02 | 186.00 | 171.32 | 176.98 | 572942手 | 1024702万 | -5.26 | -2.89% |
| 2022-04-15 | 161.19 | 185.80 | 153.59 | 182.24 | 971406手 | 1670928万 | 17.76 | 10.80% |
| 2022-04-08 | 168.20 | 168.60 | 160.81 | 164.48 | 429314手 | 708412万 | -9.78 | -5.61% |
| 2022-04-01 | 157.82 | 177.30 | 155.73 | 174.26 | 608575手 | 1004125万 | 11.41 | 7.01% |
| 2022-03-25 | 175.80 | 175.99 | 162.50 | 162.85 | 379386手 | 641456万 | -13.60 | -7.71% |
| 2022-03-18 | 178.88 | 180.08 | 159.89 | 176.45 | 906212手 | 1549027万 | -10.15 | -5.44% |
| 2022-03-11 | 197.20 | 198.00 | 179.01 | 186.60 | 689617手 | 1299904万 | -14.85 | -7.37% |
| 2022-03-04 | 208.00 | 210.10 | 194.00 | 201.45 | 537155手 | 1089181万 | -8.67 | -4.13% |
| 2022-02-25 | 219.00 | 220.00 | 201.60 | 210.12 | 388211手 | 814045万 | -11.23 | -5.07% |
| 2022-02-18 | 229.88 | 231.88 | 218.01 | 221.35 | 412255手 | 924868万 | -4.08 | -1.81% |
| 2022-02-11 | 214.60 | 230.50 | 204.96 | 225.43 | 601845手 | 1307223万 | 18.87 | 9.13% |
| 2022-01-28 | 204.00 | 214.48 | 201.62 | 206.56 | 510769手 | 1059059万 | 5.90 | 2.94% |
| 2022-01-21 | 190.00 | 203.00 | 185.12 | 200.66 | 671136手 | 1296913万 | 0.17 | 0.09% |
| 2022-01-14 | 204.00 | 213.79 | 194.28 | 200.49 | 528423手 | 1080886万 | -7.29 | -3.51% |
| 2022-01-07 | 221.68 | 222.47 | 206.90 | 207.78 | 369561手 | 784125万 | -11.63 | -5.30% |
| 2021-12-31 | 217.00 | 225.86 | 214.49 | 219.41 | 375347手 | 824387万 | 1.51 | 0.69% |
| 2021-12-24 | 212.00 | 219.47 | 206.00 | 217.90 | 405949手 | 864988万 | 0.62 | 0.28% |
| 2021-12-17 | 231.00 | 234.80 | 217.01 | 217.28 | 435347手 | 981782万 | -12.40 | -5.40% |
| 2021-12-10 | 209.16 | 231.50 | 207.00 | 229.68 | 778409手 | 1708229万 | 25.62 | 12.55% |
| 2021-12-03 | 204.98 | 209.89 | 197.20 | 204.06 | 600149手 | 1221321万 | -7.26 | -3.44% |
| 2021-11-26 | 224.10 | 226.50 | 207.00 | 211.32 | 564462手 | 1228726万 | -13.98 | -6.21% |
| 2021-11-19 | 228.94 | 236.00 | 223.00 | 225.30 | 381251手 | 871959万 | 1.74 | 0.78% |
| 2021-11-12 | 230.90 | 236.60 | 222.03 | 223.56 | 404578手 | 920934万 | -7.22 | -3.13% |
| 2021-11-05 | 246.24 | 247.00 | 217.95 | 230.78 | 947925手 | 2169461万 | -37.68 | -14.04% |
| 2021-10-29 | 266.03 | 271.50 | 256.83 | 268.46 | 332049手 | 875846万 | -0.54 | -0.20% |
| 2021-10-22 | 268.55 | 272.56 | 254.23 | 269.00 | 402192手 | 1050180万 | -0.55 | -0.20% |
| 2021-10-15 | 270.30 | 279.37 | 261.69 | 269.55 | 502028手 | 1356931万 | -0.75 | -0.28% |
| 2021-10-08 | 272.00 | 275.40 | 267.01 | 270.30 | 158293手 | 430319万 | 10.30 | 3.96% |
| 2021-09-30 | 248.00 | 266.00 | 244.44 | 260.00 | 507764手 | 1304137万 | 13.00 | 5.26% |
| 2021-09-24 | 245.00 | 250.73 | 232.00 | 247.00 | 320813手 | 772300万 | -2.50 | -1.00% |
| 2021-09-17 | 252.18 | 265.00 | 228.48 | 249.50 | 615808手 | 1511871万 | -5.50 | -2.16% |
| 2021-09-10 | 236.68 | 255.58 | 231.51 | 255.00 | 624340手 | 1541835万 | 18.60 | 7.87% |
| 2021-09-03 | 242.30 | 243.20 | 221.00 | 236.40 | 754808手 | 1754205万 | -3.83 | -1.59% |
| 2021-08-27 | 232.00 | 253.86 | 229.03 | 240.23 | 539406手 | 1297974万 | 11.96 | 5.24% |
| 2021-08-20 | 259.00 | 268.45 | 224.14 | 228.27 | 778588手 | 1890767万 | -29.38 | -11.40% |
| 2021-08-13 | 252.02 | 268.79 | 251.00 | 257.65 | 584647手 | 1520130万 | 5.65 | 2.24% |
| 2021-08-06 | 227.90 | 264.00 | 224.13 | 252.00 | 830206手 | 2042088万 | 11.00 | 4.56% |
| 2021-07-30 | 274.00 | 274.00 | 240.50 | 241.00 | 791793手 | 2022711万 | -36.68 | -13.21% |
| 2021-07-23 | 274.48 | 297.67 | 269.00 | 277.68 | 626394手 | 1784990万 | 2.68 | 0.97% |
| 2021-07-16 | 271.00 | 299.00 | 264.12 | 275.00 | 648317手 | 1837584万 | 9.84 | 3.71% |
| 2021-07-09 | 277.50 | 289.07 | 264.40 | 265.16 | 587906手 | 1616856万 | -15.93 | -5.67% |
| 2021-07-02 | 301.00 | 309.96 | 279.00 | 281.09 | 536478手 | 1586176万 | -15.61 | -5.26% |
| 2021-06-25 | 285.00 | 302.45 | 274.30 | 296.70 | 636258手 | 1841623万 | 9.22 | 3.21% |
| 2021-06-18 | 310.69 | 310.69 | 276.42 | 287.48 | 486691手 | 1414580万 | -23.52 | -7.56% |
| 2021-06-11 | 319.92 | 324.58 | 305.38 | 311.00 | 397803手 | 1249528万 | -8.56 | -2.68% |
| 2021-06-04 | 342.99 | 343.99 | 317.00 | 319.56 | 429257手 | 1409800万 | -24.73 | -7.18% |
| 2021-05-28 | 318.00 | 349.28 | 313.50 | 344.29 | 427889手 | 1441698万 | 26.29 | 8.27% |
| 2021-05-21 | 313.00 | 330.10 | 310.25 | 318.00 | 399688手 | 1284153万 | 8.42 | 2.72% |
| 2021-05-14 | 289.35 | 310.00 | 288.10 | 309.58 | 443303手 | 1326820万 | 21.58 | 7.49% |
| 2021-05-07 | 319.00 | 319.00 | 287.53 | 288.00 | 220237手 | 657554万 | -23.99 | -7.69% |
| 2021-04-30 | 301.00 | 317.88 | 295.00 | 311.99 | 500671手 | 1539899万 | 12.70 | 4.24% |
| 2021-04-23 | 285.58 | 303.27 | 283.50 | 299.29 | 538272手 | 1587654万 | 13.44 | 4.70% |
| 2021-04-16 | 296.01 | 304.59 | 260.00 | 285.85 | 835435手 | 2359399万 | -15.75 | -5.22% |
| 2021-04-09 | 334.98 | 334.98 | 301.04 | 301.60 | 422510手 | 1318541万 | -31.90 | -9.56% |
| 2021-04-02 | 312.97 | 337.82 | 301.53 | 333.50 | 521455手 | 1655572万 | 20.07 | 6.40% |
| 2021-03-26 | 306.00 | 318.00 | 284.06 | 313.43 | 519594手 | 1566648万 | 6.87 | 2.24% |
| 2021-03-19 | 303.86 | 322.60 | 285.62 | 306.56 | 577927手 | 1757049万 | -2.85 | -0.92% |
| 2021-03-12 | 304.90 | 314.94 | 269.90 | 309.41 | 856001手 | 2521412万 | 3.53 | 1.15% |
| 2021-03-05 | 314.96 | 334.30 | 295.00 | 305.88 | 686381手 | 2162797万 | -2.03 | -0.66% |
| 2021-02-26 | 378.98 | 379.00 | 301.00 | 307.91 | 861914手 | 2826696万 | -63.99 | -17.21% |
| 2021-02-19 | 395.66 | 403.78 | 355.11 | 371.90 | 325118手 | 1233490万 | -15.96 | -4.12% |
| 2021-02-10 | 347.00 | 387.86 | 343.20 | 387.86 | 330423手 | 1199013万 | 40.91 | 11.79% |
| 2021-02-05 | 307.90 | 353.80 | 298.00 | 346.95 | 809062手 | 2647118万 | 52.95 | 18.01% |
| 2021-01-29 | 288.01 | 311.00 | 283.03 | 294.00 | 727936手 | 2158239万 | 11.00 | 3.89% |
| 2021-01-22 | 278.22 | 285.00 | 263.00 | 283.00 | 827878手 | 2264341万 | 2.99 | 1.07% |
| 2021-01-15 | 290.00 | 321.86 | 272.50 | 280.01 | 867504手 | 2545356万 | -10.99 | -3.78% |
| 2021-01-08 | 282.00 | 311.40 | 281.75 | 291.00 | 732772手 | 2160723万 | 8.55 | 3.03% |
| 2020-12-31 | 263.88 | 285.80 | 248.20 | 282.45 | 461355手 | 1219631万 | 23.45 | 9.05% |
| 2020-12-25 | 218.00 | 262.49 | 217.00 | 259.00 | 672146手 | 1638475万 | 41.75 | 19.22% |
| 2020-12-18 | 205.81 | 225.88 | 203.01 | 217.25 | 568273手 | 1237740万 | 11.25 | 5.46% |
| 2020-12-11 | 197.00 | 210.88 | 195.50 | 206.00 | 523012手 | 1077261万 | 9.57 | 4.87% |
| 2020-12-04 | 190.51 | 197.60 | 190.51 | 196.43 | 230053手 | 449080万 | 3.23 | 1.67% |
| 2020-11-27 | 185.00 | 197.80 | 181.50 | 193.20 | 495459手 | 945439万 | 8.20 | 4.43% |
| 2020-11-20 | 189.00 | 189.90 | 172.77 | 185.00 | 727535手 | 1325374万 | -7.50 | -3.90% |
| 2020-11-13 | 197.20 | 199.60 | 183.50 | 192.50 | 888614手 | 1683834万 | -3.82 | -1.95% |
| 2020-11-06 | 198.22 | 206.83 | 192.22 | 196.32 | 606383手 | 1200796万 | -3.08 | -1.54% |
| 2020-10-30 | 192.65 | 205.00 | 179.60 | 199.40 | 635637手 | 1230230万 | 6.34 | 3.28% |
| 2020-10-23 | 201.01 | 205.01 | 186.80 | 193.06 | 496898手 | 978753万 | -10.37 | -5.10% |
| 2020-10-16 | 204.16 | 219.50 | 201.00 | 203.43 | 665956手 | 1384506万 | -0.67 | -0.33% |
| 2020-10-09 | 223.00 | 223.00 | 200.65 | 204.10 | 325847手 | 664555万 | -18.84 | -8.45% |
| 2020-09-30 | 221.00 | 230.54 | 218.48 | 222.94 | 339849手 | 765221万 | 3.74 | 1.71% |
| 2020-09-25 | 217.00 | 222.80 | 203.58 | 219.20 | 524281手 | 1121067万 | 3.20 | 1.48% |
| 2020-09-18 | 208.00 | 224.78 | 207.54 | 216.00 | 531869手 | 1145470万 | 8.79 | 4.24% |
| 2020-09-11 | 217.00 | 221.50 | 195.80 | 207.21 | 628268手 | 1294683万 | -12.59 | -5.73% |
| 2020-09-04 | 221.00 | 229.60 | 206.10 | 219.80 | 742501手 | 1618271万 | -0.50 | -0.23% |
| 2020-08-28 | 201.00 | 223.00 | 196.80 | 220.30 | 662511手 | 1387162万 | 20.92 | 10.49% |
| 2020-08-21 | 207.70 | 215.50 | 191.00 | 199.38 | 785695手 | 1588590万 | -7.87 | -3.80% |
| 2020-08-14 | 214.10 | 223.44 | 200.01 | 207.25 | 758203手 | 1591128万 | -13.63 | -6.17% |
| 2020-08-07 | 246.99 | 249.00 | 214.11 | 220.88 | 1013142手 | 2286638万 | -22.12 | -9.10% |
| 2020-07-31 | 200.00 | 244.36 | 195.00 | 243.00 | 1129540手 | 2435152万 | 38.46 | 18.80% |
| 2020-07-24 | 191.99 | 228.50 | 189.41 | 204.54 | 1538573手 | 3189133万 | 16.44 | 8.74% |
| 2020-07-17 | 206.00 | 208.00 | 171.00 | 188.10 | 1418679手 | 2674700万 | -15.39 | -7.56% |
| 2020-07-10 | 188.23 | 218.88 | 182.00 | 203.49 | 1646024手 | 3213425万 | 20.74 | 11.35% |
| 2020-07-03 | 126.93 | 182.75 | 125.21 | 182.75 | 1225151手 | 1951165万 | 55.45 | 43.56% |
| 2020-06-24 | 130.02 | 130.31 | 123.72 | 127.30 | 354548手 | 449957万 | -3.51 | -2.68% |
| 2020-06-19 | 120.01 | 131.40 | 118.75 | 130.81 | 707955手 | 882761万 | 10.96 | 9.14% |
| 2020-06-12 | 105.10 | 119.85 | 102.68 | 119.85 | 787140手 | 859472万 | 13.44 | 12.63% |
| 2020-06-05 | 101.50 | 108.08 | 98.08 | 106.41 | 803539手 | 820984万 | 5.18 | 5.12% |
| 2020-05-29 | 86.78 | 101.23 | 85.90 | 101.23 | 727662手 | 691117万 | 15.06 | 17.48% |
| 2020-05-22 | 87.89 | 91.41 | 85.54 | 86.17 | 496154手 | 438229万 | -1.40 | -1.60% |
| 2020-05-15 | 92.88 | 93.49 | 87.36 | 87.57 | 493992手 | 443321万 | -5.11 | -5.51% |
| 2020-05-08 | 89.50 | 93.60 | 89.11 | 92.68 | 311591手 | 283696万 | 1.38 | 1.51% |
| 2020-04-30 | 87.86 | 93.79 | 85.54 | 91.30 | 435780手 | 389439万 | 3.61 | 4.12% |
| 2020-04-24 | 82.18 | 89.00 | 80.37 | 87.69 | 703502手 | 597238万 | 6.39 | 7.86% |
| 2020-04-17 | 76.50 | 82.57 | 75.56 | 81.30 | 592851手 | 467161万 | 3.98 | 5.15% |
| 2020-04-10 | 75.30 | 79.84 | 74.62 | 77.32 | 450720手 | 343862万 | 4.69 | 6.46% |
| 2020-04-03 | 71.00 | 74.41 | 66.50 | 72.63 | 733525手 | 508954万 | 0.21 | 0.29% |
2319.12 (1.00%)
19664.10 -1.06%
