| 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 | 83.58 | 84.99 | 81.64 | 83.09 | 272649手 | 227855万 | -0.34 | -0.41% |
| 2022-06-17 | 78.30 | 83.98 | 77.78 | 83.43 | 436584手 | 353109万 | 3.47 | 4.34% |
| 2022-06-10 | 74.50 | 82.69 | 72.82 | 79.96 | 582544手 | 459618万 | 5.12 | 6.84% |
| 2022-06-02 | 72.70 | 77.70 | 72.53 | 74.84 | 357264手 | 268323万 | 2.14 | 2.94% |
| 2022-05-27 | 75.50 | 75.56 | 71.55 | 72.70 | 332792手 | 244235万 | -2.16 | -2.88% |
| 2022-05-20 | 75.80 | 76.26 | 71.79 | 74.86 | 378191手 | 279851万 | -1.14 | -1.50% |
| 2022-05-13 | 76.11 | 77.88 | 75.11 | 76.00 | 342508手 | 260800万 | -0.10 | -0.13% |
| 2022-05-06 | 81.52 | 81.55 | 76.00 | 76.10 | 161988手 | 127071万 | -5.42 | -6.65% |
| 2022-04-29 | 88.70 | 93.36 | 80.00 | 81.52 | 406093手 | 359206万 | -7.87 | -8.80% |
| 2022-04-22 | 90.00 | 92.88 | 87.43 | 89.39 | 224540手 | 203460万 | -0.97 | -1.07% |
| 2022-04-15 | 85.30 | 91.79 | 83.02 | 90.36 | 228806手 | 199700万 | 5.06 | 5.93% |
| 2022-04-08 | 86.43 | 87.67 | 85.05 | 85.30 | 109811手 | 94452万 | -3.11 | -3.52% |
| 2022-04-01 | 86.50 | 89.87 | 83.98 | 88.41 | 255713手 | 220941万 | 0.33 | 0.38% |
| 2022-03-25 | 92.50 | 92.53 | 88.08 | 88.08 | 208326手 | 186899万 | -3.96 | -4.30% |
| 2022-03-18 | 92.00 | 93.57 | 85.10 | 92.04 | 408513手 | 369342万 | -0.96 | -1.03% |
| 2022-03-11 | 102.18 | 102.49 | 87.52 | 93.00 | 314056手 | 294763万 | -9.18 | -8.98% |
| 2022-03-04 | 97.48 | 102.50 | 96.20 | 102.18 | 219012手 | 220343万 | 4.75 | 4.88% |
| 2022-02-25 | 98.00 | 99.99 | 95.00 | 97.43 | 215232手 | 209409万 | -0.45 | -0.46% |
| 2022-02-18 | 93.50 | 98.10 | 93.00 | 97.88 | 172830手 | 166903万 | 3.09 | 3.26% |
| 2022-02-11 | 97.82 | 98.38 | 93.03 | 94.79 | 252385手 | 240479万 | -1.67 | -1.73% |
| 2022-01-28 | 106.78 | 106.78 | 96.03 | 96.46 | 241127手 | 240803万 | -10.54 | -9.85% |
| 2022-01-21 | 102.95 | 107.00 | 100.88 | 107.00 | 182219手 | 190027万 | 4.08 | 3.96% |
| 2022-01-14 | 109.56 | 109.94 | 102.92 | 102.92 | 230299手 | 244497万 | -6.37 | -5.83% |
| 2022-01-07 | 105.70 | 110.86 | 103.80 | 109.29 | 270862手 | 293058万 | 4.18 | 3.98% |
| 2021-12-31 | 106.97 | 110.90 | 103.73 | 105.11 | 269343手 | 288107万 | -1.84 | -1.72% |
| 2021-12-24 | 108.00 | 109.78 | 105.07 | 106.95 | 222175手 | 238020万 | -1.55 | -1.43% |
| 2021-12-17 | 115.00 | 115.86 | 107.00 | 108.50 | 359793手 | 398432万 | -6.50 | -5.65% |
| 2021-12-10 | 112.00 | 119.46 | 107.68 | 115.00 | 424131手 | 480432万 | 3.45 | 3.09% |
| 2021-12-03 | 114.58 | 115.00 | 110.30 | 111.55 | 214512手 | 241538万 | -3.11 | -2.71% |
| 2021-11-26 | 119.00 | 120.00 | 112.60 | 114.66 | 230428手 | 267557万 | -5.24 | -4.37% |
| 2021-11-19 | 117.50 | 122.58 | 117.12 | 119.90 | 237185手 | 285380万 | 3.50 | 3.01% |
| 2021-11-12 | 123.35 | 123.46 | 115.50 | 116.40 | 232191手 | 275137万 | -7.06 | -5.72% |
| 2021-11-05 | 115.90 | 124.40 | 112.70 | 123.46 | 421037手 | 503061万 | 6.44 | 5.50% |
| 2021-10-29 | 120.10 | 121.00 | 113.77 | 117.02 | 266541手 | 311744万 | -4.78 | -3.92% |
| 2021-10-22 | 114.67 | 122.22 | 111.16 | 121.80 | 336614手 | 392589万 | 7.13 | 6.22% |
| 2021-10-15 | 112.00 | 118.00 | 107.73 | 114.67 | 395977手 | 446887万 | 2.67 | 2.38% |
| 2021-10-08 | 110.39 | 114.50 | 107.04 | 112.00 | 92315手 | 102776万 | 2.00 | 1.82% |
| 2021-09-30 | 101.01 | 110.76 | 100.00 | 110.00 | 506914手 | 540007万 | 9.26 | 9.19% |
| 2021-09-24 | 88.80 | 100.74 | 86.82 | 100.74 | 336175手 | 318256万 | 11.64 | 13.06% |
| 2021-09-17 | 90.91 | 90.94 | 85.50 | 89.10 | 365992手 | 322480万 | -1.67 | -1.84% |
| 2021-09-10 | 89.05 | 92.56 | 88.20 | 90.77 | 487784手 | 441720万 | 0.70 | 0.78% |
| 2021-09-03 | 111.00 | 111.00 | 86.18 | 90.07 | 602437手 | 556296万 | -16.02 | -15.10% |
| 2021-08-27 | 106.50 | 112.50 | 104.00 | 106.09 | 270926手 | 290995万 | 0.64 | 0.61% |
| 2021-08-20 | 115.60 | 116.80 | 104.13 | 105.45 | 298050手 | 329998万 | -10.23 | -8.84% |
| 2021-08-13 | 114.70 | 123.00 | 114.12 | 115.68 | 382899手 | 456566万 | 0.89 | 0.78% |
| 2021-08-06 | 113.12 | 120.01 | 111.70 | 114.79 | 319714手 | 373860万 | 0.15 | 0.13% |
| 2021-07-30 | 118.00 | 119.33 | 107.80 | 114.64 | 357525手 | 407535万 | -3.75 | -3.17% |
| 2021-07-23 | 121.03 | 124.43 | 117.25 | 118.39 | 301585手 | 363033万 | -4.72 | -3.83% |
| 2021-07-16 | 114.44 | 128.88 | 112.26 | 123.11 | 432020手 | 528494万 | 9.21 | 8.09% |
| 2021-07-09 | 125.00 | 125.76 | 112.40 | 113.90 | 389331手 | 455021万 | -12.34 | -9.78% |
| 2021-07-02 | 132.50 | 132.50 | 125.20 | 126.24 | 275351手 | 356305万 | -6.26 | -4.72% |
| 2021-06-25 | 129.30 | 133.05 | 128.15 | 132.50 | 277013手 | 361786万 | 3.00 | 2.32% |
| 2021-06-18 | 134.68 | 135.50 | 128.60 | 129.50 | 228973手 | 301630万 | -5.18 | -3.85% |
| 2021-06-11 | 137.80 | 138.66 | 134.00 | 134.68 | 233142手 | 316613万 | -2.74 | -1.99% |
| 2021-06-04 | 135.88 | 139.70 | 133.80 | 137.42 | 260515手 | 357965万 | 1.59 | 1.17% |
| 2021-05-28 | 131.58 | 140.57 | 129.60 | 135.83 | 363496手 | 494882万 | 4.24 | 3.22% |
| 2021-05-21 | 136.00 | 141.33 | 129.58 | 131.59 | 323510手 | 434389万 | -41.98 | -24.19% |
| 2021-05-14 | 159.13 | 175.00 | 157.40 | 173.57 | 206636手 | 345220万 | 14.48 | 9.10% |
| 2021-05-07 | 169.50 | 171.40 | 158.36 | 159.09 | 102885手 | 169038万 | -10.41 | -6.14% |
| 2021-04-30 | 172.18 | 172.84 | 159.00 | 169.50 | 294988手 | 487571万 | -1.30 | -0.76% |
| 2021-04-23 | 167.88 | 171.33 | 163.00 | 170.80 | 221286手 | 370262万 | 3.80 | 2.27% |
| 2021-04-16 | 171.67 | 171.82 | 164.30 | 167.00 | 177221手 | 299147万 | -4.79 | -2.79% |
| 2021-04-09 | 170.50 | 175.81 | 161.99 | 171.79 | 219533手 | 372350万 | 1.39 | 0.82% |
| 2021-04-02 | 150.84 | 170.96 | 150.00 | 170.40 | 290641手 | 465121万 | 19.95 | 13.26% |
| 2021-03-26 | 152.09 | 154.51 | 144.80 | 150.45 | 243053手 | 361222万 | -1.60 | -1.05% |
| 2021-03-19 | 154.00 | 161.20 | 148.00 | 152.05 | 241799手 | 370347万 | -3.35 | -2.16% |
| 2021-03-12 | 166.99 | 169.39 | 153.00 | 155.40 | 310189手 | 487978万 | -11.10 | -6.67% |
| 2021-03-05 | 172.70 | 175.31 | 160.01 | 166.50 | 263254手 | 444599万 | -6.20 | -3.59% |
| 2021-02-26 | 193.09 | 193.18 | 168.86 | 172.70 | 320494手 | 576114万 | -18.48 | -9.67% |
| 2021-02-19 | 207.99 | 209.98 | 184.51 | 191.18 | 267380手 | 514316万 | -14.93 | -7.24% |
| 2021-02-10 | 192.50 | 210.38 | 187.88 | 206.11 | 227110手 | 454722万 | 13.60 | 7.07% |
| 2021-02-05 | 194.99 | 200.68 | 192.00 | 192.51 | 267077手 | 522556万 | -4.64 | -2.35% |
| 2021-01-29 | 206.67 | 211.20 | 194.70 | 197.15 | 231600手 | 469441万 | -5.84 | -2.88% |
| 2021-01-22 | 203.98 | 206.60 | 195.03 | 202.99 | 271722手 | 545709万 | -1.61 | -0.79% |
| 2021-01-15 | 214.23 | 215.86 | 202.51 | 204.60 | 318746手 | 663758万 | -9.65 | -4.50% |
| 2021-01-08 | 200.54 | 219.58 | 198.00 | 214.25 | 363843手 | 748944万 | 13.71 | 6.84% |
| 2020-12-31 | 199.01 | 201.99 | 194.60 | 200.54 | 158183手 | 313816万 | -0.46 | -0.23% |
| 2020-12-25 | 190.35 | 201.00 | 189.29 | 201.00 | 214540手 | 419178万 | 11.96 | 6.33% |
| 2020-12-18 | 189.19 | 204.88 | 185.00 | 189.04 | 355256手 | 690690万 | 2.84 | 1.52% |
| 2020-12-11 | 183.00 | 192.84 | 177.78 | 186.20 | 307291手 | 570718万 | 4.25 | 2.34% |
| 2020-12-04 | 162.84 | 182.00 | 159.20 | 181.95 | 210597手 | 365073万 | 20.08 | 12.40% |
| 2020-11-27 | 164.00 | 165.08 | 159.00 | 161.87 | 135772手 | 219202万 | -2.39 | -1.46% |
| 2020-11-20 | 164.00 | 165.90 | 159.06 | 164.26 | 139264手 | 225681万 | 1.45 | 0.89% |
| 2020-11-13 | 170.00 | 172.50 | 160.51 | 162.81 | 219211手 | 365737万 | -7.09 | -4.17% |
| 2020-11-06 | 162.00 | 172.00 | 158.36 | 169.90 | 266471手 | 437933万 | 9.70 | 6.05% |
| 2020-10-30 | 162.00 | 168.30 | 157.00 | 160.20 | 209477手 | 343094万 | -4.53 | -2.75% |
| 2020-10-23 | 169.00 | 171.08 | 162.52 | 164.73 | 175008手 | 292239万 | -3.62 | -2.15% |
| 2020-10-16 | 164.48 | 175.85 | 163.20 | 168.35 | 232632手 | 397124万 | 5.26 | 3.23% |
| 2020-10-09 | 165.36 | 166.43 | 160.28 | 163.09 | 58251手 | 95139万 | 0.99 | 0.61% |
| 2020-09-30 | 157.32 | 165.10 | 156.02 | 162.10 | 123839手 | 198378万 | 4.75 | 3.02% |
| 2020-09-25 | 156.23 | 160.00 | 155.27 | 157.35 | 208794手 | 329111万 | -0.87 | -0.55% |
| 2020-09-18 | 163.90 | 164.56 | 153.00 | 158.22 | 314250手 | 499272万 | -2.92 | -1.81% |
| 2020-09-11 | 168.50 | 169.88 | 157.00 | 161.14 | 496075手 | 808184万 | -9.65 | -5.65% |
| 2020-09-04 | 182.00 | 203.00 | 168.32 | 170.79 | 602571手 | 1119286万 | -10.11 | -5.59% |
| 2020-08-28 | 165.50 | 183.38 | 164.00 | 180.90 | 345422手 | 599759万 | 15.40 | 9.30% |
| 2020-08-21 | 155.87 | 166.88 | 154.00 | 165.50 | 254586手 | 409773万 | 10.50 | 6.77% |
| 2020-08-14 | 151.48 | 155.90 | 147.90 | 155.00 | 203090手 | 310508万 | 2.51 | 1.65% |
| 2020-08-07 | 150.74 | 154.00 | 147.01 | 152.49 | 257709手 | 386578万 | 2.41 | 1.61% |
| 2020-07-31 | 138.43 | 152.00 | 136.83 | 150.08 | 303532手 | 444908万 | 13.01 | 9.49% |
| 2020-07-24 | 131.45 | 142.43 | 128.40 | 137.07 | 308171手 | 420114万 | 6.97 | 5.36% |
| 2020-07-17 | 130.00 | 135.75 | 126.00 | 130.10 | 330700手 | 432726万 | -0.14 | -0.11% |
| 2020-07-10 | 123.55 | 132.40 | 123.33 | 130.24 | 368121手 | 469499万 | 5.89 | 4.74% |
| 2020-07-03 | 123.79 | 127.98 | 122.62 | 124.35 | 273124手 | 339520万 | 0.55 | 0.44% |
| 2020-06-24 | 119.50 | 124.00 | 117.22 | 123.80 | 168678手 | 203082万 | 4.41 | 3.69% |
| 2020-06-19 | 114.17 | 120.50 | 113.50 | 119.39 | 268894手 | 312952万 | 4.29 | 3.73% |
| 2020-06-12 | 115.45 | 115.80 | 112.00 | 115.10 | 234486手 | 267376万 | -0.27 | -0.23% |
| 2020-06-05 | 116.50 | 117.41 | 113.00 | 115.37 | 239272手 | 275046万 | 0.47 | 0.41% |
| 2020-05-29 | 114.56 | 117.25 | 111.30 | 114.90 | 210639手 | 241610万 | 1.58 | 1.39% |
| 2020-05-22 | 110.22 | 119.95 | 109.30 | 113.32 | 274348手 | 314330万 | 2.92 | 2.65% |
| 2020-05-15 | 108.80 | 114.06 | 107.02 | 110.40 | 318262手 | 352949万 | 1.68 | 1.54% |
| 2020-05-08 | 121.41 | 127.23 | 105.00 | 108.72 | 211503手 | 239811万 | -14.21 | -11.56% |
| 2020-04-30 | 128.78 | 130.00 | 121.80 | 122.93 | 217741手 | 273424万 | -4.15 | -3.27% |
| 2020-04-24 | 126.90 | 128.98 | 124.21 | 127.08 | 190709手 | 240169万 | 1.13 | 0.90% |
| 2020-04-17 | 126.70 | 129.50 | 123.60 | 125.95 | 182238手 | 230333万 | -0.85 | -0.67% |
| 2020-04-10 | 130.00 | 135.88 | 124.80 | 126.80 | 185709手 | 240329万 | -1.10 | -0.86% |
| 2020-04-03 | 114.00 | 130.00 | 113.11 | 127.90 | 403040手 | 488473万 | 12.77 | 11.09% |
| 2020-03-27 | 97.40 | 116.79 | 97.22 | 115.13 | 315379手 | 338076万 | 15.09 | 15.08% |
| 2020-03-20 | 98.11 | 101.38 | 92.18 | 100.04 | 362555手 | 350587万 | -0.94 | -0.93% |
| 2020-03-13 | 103.66 | 107.34 | 97.37 | 100.98 | 238444手 | 244988万 | -4.71 | -4.46% |
| 2020-03-06 | 99.81 | 108.18 | 99.81 | 105.69 | 218614手 | 227911万 | 6.11 | 6.14% |
| 2020-02-28 | 104.03 | 104.87 | 98.54 | 99.58 | 223819手 | 228587万 | -5.29 | -5.04% |
| 2020-02-21 | 105.15 | 106.38 | 102.87 | 104.87 | 186981手 | 195464万 | 0.17 | 0.16% |
| 2020-02-14 | 105.60 | 108.29 | 104.08 | 104.70 | 149817手 | 158701万 | -1.80 | -1.69% |
| 2020-02-07 | 96.49 | 107.08 | 96.49 | 106.50 | 276109手 | 282009万 | -0.71 | -0.66% |
| 2020-01-23 | 110.08 | 112.70 | 106.02 | 107.21 | 170897手 | 187869万 | -2.65 | -2.41% |
| 2020-01-17 | 108.76 | 109.94 | 105.50 | 109.86 | 168965手 | 182040万 | 1.90 | 1.76% |
| 2020-01-10 | 104.72 | 108.66 | 103.31 | 107.96 | 173316手 | 183420万 | 2.55 | 2.42% |
| 2020-01-03 | 107.75 | 109.91 | 104.00 | 105.41 | 99688手 | 106545万 | -2.10 | -1.95% |
| 2019-12-31 | 68.19 | 108.47 | 63.85 | 107.51 | 134566手 | 111465万 | 1.23 | 1.16% |
| 2019-12-27 | 106.21 | 106.90 | 105.18 | 106.28 | 97822手 | 103718万 | 0.39 | 0.37% |
| 2019-12-20 | 107.60 | 108.57 | 105.09 | 105.89 | 155639手 | 165753万 | -1.61 | -1.50% |
| 2019-12-13 | 111.59 | 111.90 | 105.30 | 107.50 | 147861手 | 158752万 | -3.74 | -3.36% |
| 2019-12-06 | 107.30 | 111.25 | 105.15 | 111.24 | 139571手 | 150929万 | 4.26 | 3.98% |
| 2019-11-29 | 110.33 | 111.45 | 105.51 | 106.98 | 175200手 | 190956万 | -2.94 | -2.67% |
| 2019-11-22 | 113.00 | 115.20 | 108.50 | 109.92 | 148657手 | 167415万 | -2.34 | -2.08% |
| 2019-11-15 | 113.54 | 114.75 | 111.50 | 112.26 | 120652手 | 136325万 | -1.55 | -1.36% |
| 2019-11-08 | 112.88 | 116.58 | 112.80 | 113.81 | 166819手 | 191803万 | 1.52 | 1.35% |
| 2019-11-01 | 107.59 | 112.66 | 107.01 | 112.29 | 148629手 | 163733万 | 5.25 | 4.91% |
| 2019-10-25 | 107.99 | 108.99 | 103.11 | 107.04 | 154355手 | 163476万 | -0.40 | -0.37% |
| 2019-10-18 | 110.78 | 111.93 | 107.30 | 107.44 | 145793手 | 159441万 | -2.70 | -2.45% |
| 2019-10-11 | 108.57 | 111.50 | 107.41 | 110.14 | 112680手 | 123294万 | 0.23 | 0.21% |
| 2019-09-30 | 108.46 | 111.13 | 108.26 | 109.91 | 26602手 | 29308万 | 0.61 | 0.56% |
| 2019-09-27 | 111.32 | 112.88 | 109.00 | 109.30 | 105488手 | 116631万 | -1.82 | -1.64% |
| 2019-09-20 | 111.70 | 113.70 | 107.90 | 111.12 | 175148手 | 194131万 | -0.08 | -0.07% |
| 2019-09-12 | 113.73 | 114.60 | 109.00 | 111.20 | 113315手 | 126271万 | -1.73 | -1.53% |
| 2019-09-06 | 114.49 | 115.30 | 111.36 | 112.93 | 170291手 | 192604万 | -1.74 | -1.52% |
| 2019-08-30 | 107.35 | 115.29 | 105.80 | 114.67 | 224517手 | 245739万 | 6.77 | 6.27% |
| 2019-08-23 | 103.20 | 109.39 | 102.20 | 107.90 | 229837手 | 240500万 | 4.71 | 4.56% |
| 2019-08-16 | 98.89 | 103.94 | 96.51 | 103.19 | 184800手 | 184910万 | 4.30 | 4.35% |
| 2019-08-09 | 96.42 | 99.60 | 93.26 | 98.89 | 149677手 | 145388万 | 1.44 | 1.48% |
| 2019-08-02 | 101.22 | 101.98 | 94.50 | 97.45 | 159325手 | 156721万 | -3.47 | -3.44% |
| 2019-07-26 | 101.97 | 102.96 | 98.88 | 100.92 | 128760手 | 129505万 | -0.49 | -0.48% |
| 2019-07-19 | 102.30 | 103.00 | 98.87 | 101.41 | 166959手 | 168109万 | -0.80 | -0.78% |
| 2019-07-12 | 104.53 | 104.91 | 101.07 | 102.21 | 140734手 | 144378万 | -2.88 | -2.74% |
| 2019-07-05 | 105.99 | 108.55 | 101.26 | 105.09 | 263122手 | 277261万 | 0.09 | 0.09% |
2319.12 (1.00%)
19664.10 -1.06%
