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 |
79.13 |
85.68 |
79.13 |
81.90 |
569448手 |
467677万 |
3.77 |
4.83% |
2022-06-17 |
70.00 |
79.58 |
69.61 |
78.13 |
649595手 |
480578万 |
7.36 |
10.40% |
2022-06-10 |
66.90 |
72.23 |
66.01 |
70.77 |
571343手 |
400359万 |
3.79 |
5.66% |
2022-06-02 |
127.37 |
128.75 |
62.67 |
66.98 |
364110手 |
306601万 |
-58.20 |
-46.49% |
2022-05-27 |
137.89 |
137.89 |
121.10 |
125.18 |
263694手 |
339214万 |
-12.82 |
-9.29% |
2022-05-20 |
133.70 |
141.50 |
133.10 |
138.00 |
170965手 |
234579万 |
3.25 |
2.41% |
2022-05-13 |
119.05 |
136.98 |
117.52 |
134.75 |
215800手 |
277761万 |
13.25 |
10.90% |
2022-05-06 |
115.83 |
123.47 |
114.52 |
121.50 |
90548手 |
107951万 |
2.76 |
2.32% |
2022-04-29 |
111.21 |
120.27 |
101.30 |
118.74 |
302721手 |
337901万 |
2.90 |
2.50% |
2022-04-22 |
123.78 |
132.88 |
115.19 |
115.84 |
194897手 |
239442万 |
-9.14 |
-7.31% |
2022-04-15 |
142.17 |
142.17 |
121.79 |
124.98 |
312045手 |
412568万 |
-18.62 |
-12.97% |
2022-04-08 |
142.60 |
146.18 |
136.51 |
143.60 |
138980手 |
195805万 |
1.00 |
0.70% |
2022-04-01 |
130.54 |
146.49 |
128.71 |
142.60 |
294855手 |
412622万 |
9.40 |
7.06% |
2022-03-25 |
138.80 |
145.90 |
132.70 |
133.20 |
226869手 |
316488万 |
-5.31 |
-3.83% |
2022-03-18 |
128.24 |
145.00 |
124.92 |
138.51 |
253090手 |
342590万 |
7.80 |
5.97% |
2022-03-11 |
129.54 |
133.70 |
116.18 |
130.71 |
309219手 |
389021万 |
-0.91 |
-0.69% |
2022-03-04 |
145.03 |
149.61 |
130.10 |
131.62 |
208075手 |
294012万 |
-12.88 |
-8.91% |
2022-02-25 |
132.34 |
148.20 |
129.00 |
144.50 |
252981手 |
351666万 |
12.50 |
9.47% |
2022-02-18 |
129.20 |
139.99 |
125.00 |
132.00 |
195579手 |
260407万 |
2.53 |
1.95% |
2022-02-11 |
145.50 |
150.98 |
124.50 |
129.47 |
277816手 |
373438万 |
-12.83 |
-9.02% |
2022-01-28 |
145.00 |
150.78 |
137.50 |
142.30 |
166769手 |
240865万 |
-3.97 |
-2.71% |
2022-01-21 |
150.01 |
156.30 |
141.37 |
146.27 |
232271手 |
345096万 |
-3.40 |
-2.27% |
2022-01-14 |
145.20 |
150.98 |
135.90 |
149.67 |
381912手 |
547575万 |
5.69 |
3.95% |
2022-01-07 |
162.00 |
163.61 |
141.39 |
143.98 |
219879手 |
331065万 |
-16.63 |
-10.35% |
2021-12-31 |
152.00 |
161.20 |
150.01 |
160.61 |
208550手 |
327070万 |
10.41 |
6.93% |
2021-12-24 |
163.50 |
165.09 |
143.56 |
150.20 |
317305手 |
490037万 |
-13.80 |
-8.41% |
2021-12-17 |
183.00 |
183.00 |
160.95 |
164.00 |
344919手 |
582613万 |
-20.50 |
-11.11% |
2021-12-10 |
177.00 |
187.28 |
170.65 |
184.50 |
250034手 |
448061万 |
5.30 |
2.96% |
2021-12-03 |
178.85 |
200.37 |
176.80 |
179.20 |
455046手 |
850339万 |
-2.95 |
-1.62% |
2021-11-26 |
172.00 |
182.61 |
164.42 |
182.15 |
414634手 |
726907万 |
10.28 |
5.98% |
2021-11-19 |
184.88 |
184.88 |
169.00 |
171.87 |
258348手 |
451218万 |
-13.62 |
-7.34% |
2021-11-12 |
177.00 |
198.43 |
175.71 |
185.49 |
307916手 |
582853万 |
8.31 |
4.69% |
2021-11-05 |
176.00 |
185.59 |
167.54 |
177.18 |
322507手 |
560326万 |
-0.61 |
-0.34% |
2021-10-29 |
172.00 |
193.56 |
171.36 |
177.79 |
322805手 |
588097万 |
5.24 |
3.04% |
2021-10-22 |
175.58 |
184.65 |
168.08 |
172.55 |
322400手 |
563165万 |
-3.00 |
-1.71% |
2021-10-15 |
164.22 |
176.97 |
156.00 |
175.55 |
350137手 |
583486万 |
10.55 |
6.39% |
2021-10-08 |
176.81 |
180.88 |
160.00 |
165.00 |
91110手 |
151427万 |
-7.00 |
-4.07% |
2021-09-30 |
191.62 |
193.38 |
163.25 |
172.00 |
321941手 |
564546万 |
-18.57 |
-9.74% |
2021-09-24 |
188.80 |
198.00 |
181.89 |
190.57 |
273871手 |
521577万 |
-0.47 |
-0.25% |
2021-09-17 |
161.73 |
200.29 |
155.86 |
191.04 |
600822手 |
1089048万 |
32.21 |
20.28% |
2021-09-10 |
136.50 |
159.85 |
133.00 |
158.83 |
356688手 |
532905万 |
20.58 |
14.89% |
2021-09-03 |
153.30 |
158.48 |
135.00 |
138.25 |
397174手 |
580923万 |
-15.05 |
-9.82% |
2021-08-27 |
155.00 |
167.55 |
147.17 |
153.30 |
376840手 |
588957万 |
-1.78 |
-1.15% |
2021-08-20 |
145.00 |
160.32 |
136.00 |
155.08 |
461532手 |
679261万 |
11.08 |
7.69% |
2021-08-13 |
157.47 |
157.47 |
139.51 |
144.00 |
459418手 |
672641万 |
-13.41 |
-8.52% |
2021-08-06 |
135.00 |
163.90 |
130.50 |
157.41 |
647700手 |
940325万 |
29.43 |
23.00% |
2021-07-30 |
139.39 |
148.00 |
126.00 |
127.98 |
597783手 |
817683万 |
-11.14 |
-8.01% |
2021-07-23 |
144.40 |
155.57 |
134.60 |
139.12 |
469503手 |
677867万 |
-5.88 |
-4.05% |
2021-07-16 |
162.93 |
175.18 |
143.00 |
145.00 |
455016手 |
712037万 |
-14.25 |
-8.95% |
2021-07-09 |
138.10 |
172.50 |
132.60 |
159.25 |
456894手 |
701513万 |
22.04 |
16.06% |
2021-07-02 |
125.00 |
145.00 |
123.86 |
137.21 |
302086手 |
402948万 |
11.60 |
9.23% |
2021-06-25 |
130.92 |
131.40 |
119.71 |
125.61 |
328886手 |
416561万 |
-6.13 |
-4.65% |
2021-06-18 |
117.96 |
134.00 |
110.00 |
131.74 |
312411手 |
374062万 |
11.96 |
9.98% |
2021-06-11 |
114.50 |
121.00 |
105.15 |
119.78 |
523484手 |
592798万 |
9.54 |
8.65% |
2021-06-04 |
98.62 |
115.22 |
94.69 |
110.24 |
704825手 |
743649万 |
15.06 |
15.82% |
2021-05-28 |
89.96 |
97.77 |
87.07 |
95.18 |
354181手 |
323380万 |
7.43 |
8.47% |
2021-05-21 |
77.26 |
92.21 |
77.11 |
87.75 |
338820手 |
289219万 |
10.70 |
13.89% |
2021-05-14 |
77.99 |
81.00 |
74.95 |
77.05 |
150981手 |
117428万 |
-0.79 |
-1.01% |
2021-05-07 |
81.03 |
81.68 |
77.71 |
77.84 |
97156手 |
77599万 |
-3.23 |
-3.98% |
2021-04-30 |
79.68 |
82.80 |
73.64 |
81.07 |
293847手 |
229107万 |
-30.88 |
-27.58% |
2021-04-23 |
108.89 |
114.30 |
108.10 |
111.95 |
201565手 |
224577万 |
3.92 |
3.63% |
2021-04-16 |
104.00 |
109.23 |
98.32 |
108.03 |
243491手 |
256083万 |
8.15 |
8.16% |
2021-04-09 |
96.98 |
104.43 |
96.64 |
99.88 |
147143手 |
148399万 |
3.88 |
4.04% |
2021-04-02 |
91.75 |
97.42 |
91.50 |
96.00 |
136378手 |
130399万 |
4.70 |
5.15% |
2021-03-26 |
91.80 |
95.50 |
85.42 |
91.30 |
115546手 |
104517万 |
-0.92 |
-1.00% |
2021-03-19 |
83.46 |
93.70 |
81.50 |
92.22 |
158066手 |
140646万 |
9.10 |
10.95% |
2021-03-12 |
91.64 |
92.00 |
81.01 |
83.12 |
111933手 |
95414万 |
-8.28 |
-9.06% |
2021-03-05 |
88.80 |
92.40 |
87.95 |
91.40 |
98072手 |
88485万 |
3.70 |
4.22% |
2021-02-26 |
99.52 |
102.49 |
85.19 |
87.70 |
173422手 |
164618万 |
-11.82 |
-11.88% |
2021-02-19 |
106.50 |
107.00 |
96.35 |
99.52 |
92182手 |
91611万 |
-4.56 |
-4.38% |
2021-02-10 |
100.00 |
104.65 |
96.39 |
104.08 |
123253手 |
125016万 |
3.76 |
3.75% |
2021-02-05 |
99.99 |
106.23 |
99.01 |
100.32 |
191022手 |
196058万 |
1.02 |
1.03% |
2021-01-29 |
109.00 |
110.95 |
97.88 |
99.30 |
224480手 |
229389万 |
-9.36 |
-8.61% |
2021-01-22 |
104.90 |
108.90 |
99.00 |
108.66 |
309831手 |
320103万 |
3.41 |
3.24% |
2021-01-15 |
119.00 |
119.00 |
100.50 |
105.25 |
386484手 |
412272万 |
-13.75 |
-11.55% |
2021-01-08 |
114.00 |
132.63 |
113.85 |
119.00 |
398504手 |
493827万 |
6.61 |
5.88% |
2020-12-31 |
116.62 |
117.94 |
108.00 |
112.39 |
221853手 |
249806万 |
-3.56 |
-3.07% |
2020-12-25 |
113.85 |
124.90 |
113.00 |
115.95 |
334031手 |
393795万 |
2.95 |
2.61% |
2020-12-18 |
98.82 |
113.60 |
96.20 |
113.00 |
272353手 |
284703万 |
15.17 |
15.51% |
2020-12-11 |
101.00 |
114.61 |
96.88 |
97.83 |
327386手 |
344385万 |
-3.55 |
-3.50% |
2020-12-04 |
100.18 |
102.52 |
96.01 |
101.38 |
117384手 |
116627万 |
1.27 |
1.27% |
2020-11-27 |
102.90 |
106.60 |
95.90 |
100.11 |
307001手 |
310362万 |
-2.89 |
-2.81% |
2020-11-20 |
113.00 |
118.99 |
102.10 |
103.00 |
265374手 |
286631万 |
-11.90 |
-10.36% |
2020-11-13 |
118.19 |
118.85 |
109.45 |
114.90 |
231214手 |
262080万 |
-1.50 |
-1.29% |
2020-11-06 |
109.60 |
120.99 |
105.99 |
116.40 |
228018手 |
257068万 |
4.95 |
4.44% |
2020-10-30 |
101.52 |
113.60 |
99.00 |
111.45 |
171559手 |
182467万 |
9.16 |
8.96% |
2020-10-23 |
107.98 |
108.47 |
99.68 |
102.29 |
211419手 |
216901万 |
-5.22 |
-4.86% |
2020-10-16 |
117.50 |
122.72 |
107.03 |
107.51 |
217317手 |
252468万 |
-8.43 |
-7.27% |
2020-10-09 |
113.00 |
116.66 |
112.03 |
115.94 |
54307手 |
62485万 |
7.35 |
6.77% |
2020-09-30 |
104.98 |
111.92 |
102.60 |
108.59 |
85450手 |
91393万 |
5.00 |
4.83% |
2020-09-25 |
111.28 |
114.88 |
102.90 |
103.59 |
156391手 |
170790万 |
-6.59 |
-5.98% |
2020-09-18 |
104.00 |
113.70 |
103.17 |
110.18 |
157626手 |
171287万 |
6.72 |
6.50% |
2020-09-11 |
106.80 |
108.80 |
91.66 |
103.46 |
168377手 |
167323万 |
-2.35 |
-2.22% |
2020-09-04 |
100.93 |
110.30 |
97.88 |
105.81 |
177982手 |
187466万 |
4.93 |
4.89% |
2020-08-28 |
96.21 |
102.62 |
94.26 |
100.88 |
169207手 |
166701万 |
5.21 |
5.45% |
2020-08-21 |
106.86 |
106.92 |
91.88 |
95.67 |
249742手 |
245382万 |
-11.17 |
-10.46% |
2020-08-14 |
109.90 |
112.00 |
100.00 |
106.84 |
173999手 |
184830万 |
-4.96 |
-4.44% |
2020-08-07 |
108.09 |
117.72 |
107.40 |
111.80 |
186628手 |
209102万 |
5.41 |
5.08% |
2020-07-31 |
99.00 |
108.25 |
97.51 |
106.39 |
194154手 |
198449万 |
6.79 |
6.82% |
2020-07-24 |
110.98 |
112.06 |
98.09 |
99.60 |
271135手 |
285982万 |
-6.60 |
-6.21% |
2020-07-17 |
121.02 |
127.45 |
103.31 |
106.20 |
239060手 |
272642万 |
-12.75 |
-10.72% |
2020-07-10 |
107.40 |
125.20 |
104.49 |
118.95 |
158587手 |
185184万 |
11.55 |
10.75% |
2020-07-03 |
100.33 |
110.10 |
99.20 |
107.40 |
130719手 |
137538万 |
6.43 |
6.37% |
2020-06-24 |
99.00 |
104.00 |
97.01 |
100.97 |
101432手 |
101640万 |
1.21 |
1.21% |
2020-06-19 |
90.89 |
100.50 |
87.69 |
99.76 |
212649手 |
196968万 |
8.38 |
9.17% |
2020-06-12 |
96.00 |
103.00 |
89.50 |
91.38 |
190760手 |
182874万 |
-3.83 |
-4.02% |
2020-06-05 |
87.50 |
100.94 |
86.20 |
95.21 |
151857手 |
139329万 |
8.21 |
9.44% |
2020-05-29 |
79.90 |
88.60 |
76.30 |
87.00 |
224300手 |
188644万 |
8.09 |
10.25% |
2020-05-22 |
79.24 |
88.15 |
76.15 |
78.91 |
260732手 |
218042万 |
-0.24 |
-0.30% |
2020-05-15 |
80.69 |
81.69 |
76.40 |
79.15 |
147333手 |
116223万 |
-1.55 |
-1.92% |
2020-05-08 |
78.40 |
81.99 |
73.88 |
80.70 |
169349手 |
132959万 |
3.40 |
4.40% |
2020-04-30 |
70.76 |
78.68 |
68.70 |
77.30 |
152646手 |
112457万 |
7.54 |
10.81% |
2020-04-24 |
70.45 |
74.90 |
67.50 |
69.76 |
185994手 |
130922万 |
-1.34 |
-1.89% |
2020-04-17 |
64.14 |
73.50 |
62.60 |
71.10 |
279280手 |
193191万 |
6.01 |
9.23% |
2020-04-10 |
67.77 |
68.50 |
64.07 |
65.09 |
171127手 |
113901万 |
-0.58 |
-0.88% |
2020-04-03 |
61.35 |
66.57 |
59.00 |
65.67 |
286894手 |
180734万 |
2.88 |
4.59% |
2020-03-27 |
63.38 |
66.10 |
58.95 |
62.79 |
298977手 |
187630万 |
-2.71 |
-4.14% |
2020-03-20 |
76.00 |
76.90 |
62.48 |
65.50 |
338038手 |
229637万 |
-10.41 |
-13.71% |
2020-03-13 |
77.39 |
80.18 |
72.75 |
75.91 |
242754手 |
186893万 |
-5.44 |
-6.69% |
2020-03-06 |
86.00 |
86.34 |
78.00 |
81.35 |
328738手 |
268880万 |
-1.69 |
-2.04% |
2020-02-28 |
97.30 |
103.50 |
82.70 |
83.04 |
349926手 |
327536万 |
-15.56 |
-15.78% |
2020-02-21 |
98.20 |
106.83 |
93.19 |
98.60 |
231005手 |
230090万 |
0.42 |
0.43% |
2020-02-14 |
97.60 |
107.50 |
95.55 |
98.18 |
216368手 |
216304万 |
-0.28 |
-0.28% |
2020-02-07 |
80.50 |
104.00 |
80.50 |
98.46 |
317127手 |
306506万 |
9.02 |
10.09% |