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% |