| 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 | 112.70 | 123.75 | 111.51 | 123.30 | 460543手 | 543704万 | 12.00 | 10.78% |
| 2022-06-17 | 103.71 | 112.90 | 100.41 | 111.30 | 564110手 | 603181万 | 6.15 | 5.85% |
| 2022-06-10 | 107.00 | 117.00 | 101.81 | 105.15 | 523904手 | 570175万 | -1.90 | -1.77% |
| 2022-06-02 | 101.51 | 107.60 | 99.69 | 107.05 | 329928手 | 342818万 | 5.74 | 5.67% |
| 2022-05-27 | 106.50 | 115.21 | 100.05 | 101.31 | 410206手 | 437350万 | -4.64 | -4.38% |
| 2022-05-20 | 98.10 | 107.80 | 93.11 | 105.95 | 462971手 | 469542万 | 7.95 | 8.11% |
| 2022-05-13 | 86.32 | 99.80 | 84.56 | 98.00 | 388286手 | 364482万 | 10.68 | 12.23% |
| 2022-05-06 | 90.23 | 96.45 | 86.91 | 87.32 | 127863手 | 116437万 | -3.81 | -4.18% |
| 2022-04-29 | 124.23 | 127.00 | 79.97 | 91.13 | 264694手 | 258296万 | -36.98 | -28.87% |
| 2022-04-22 | 129.10 | 138.05 | 125.00 | 128.11 | 257603手 | 339916万 | -0.99 | -0.77% |
| 2022-04-15 | 131.19 | 133.00 | 118.85 | 129.10 | 227567手 | 285337万 | -5.20 | -3.87% |
| 2022-04-08 | 144.49 | 144.49 | 131.85 | 134.30 | 114076手 | 156931万 | -11.49 | -7.88% |
| 2022-04-01 | 159.00 | 165.00 | 143.94 | 145.79 | 224664手 | 343609万 | -17.16 | -10.53% |
| 2022-03-25 | 182.34 | 193.56 | 162.91 | 162.95 | 248818手 | 445865万 | -21.34 | -11.58% |
| 2022-03-18 | 181.00 | 198.10 | 173.00 | 184.29 | 286783手 | 532494万 | 0.43 | 0.23% |
| 2022-03-11 | 168.88 | 196.80 | 167.50 | 183.86 | 348152手 | 634347万 | 12.86 | 7.52% |
| 2022-03-04 | 172.40 | 181.13 | 163.91 | 171.00 | 193270手 | 335854万 | -2.82 | -1.62% |
| 2022-02-25 | 154.50 | 182.96 | 149.03 | 173.82 | 291310手 | 492174万 | 17.99 | 11.54% |
| 2022-02-18 | 144.00 | 160.47 | 143.00 | 155.83 | 164908手 | 251834万 | 8.74 | 5.94% |
| 2022-02-11 | 162.00 | 164.12 | 135.77 | 147.09 | 192823手 | 281618万 | -11.64 | -7.33% |
| 2022-01-28 | 157.98 | 172.80 | 156.75 | 158.73 | 188288手 | 310215万 | 1.25 | 0.79% |
| 2022-01-21 | 159.67 | 167.52 | 155.00 | 157.48 | 182783手 | 294378万 | -3.02 | -1.88% |
| 2022-01-14 | 155.92 | 160.50 | 147.35 | 160.50 | 183775手 | 282067万 | 4.60 | 2.95% |
| 2022-01-07 | 176.00 | 178.80 | 155.00 | 155.90 | 119391手 | 196133万 | -22.20 | -12.46% |
| 2021-12-31 | 186.01 | 193.89 | 172.50 | 178.10 | 146368手 | 267305万 | -10.30 | -5.47% |
| 2021-12-24 | 182.50 | 196.11 | 175.72 | 188.40 | 158815手 | 294217万 | 4.51 | 2.45% |
| 2021-12-17 | 190.48 | 201.82 | 183.01 | 183.89 | 142865手 | 273697万 | -8.36 | -4.35% |
| 2021-12-10 | 218.32 | 224.20 | 187.50 | 192.25 | 207013手 | 414698万 | -29.00 | -13.11% |
| 2021-12-03 | 216.00 | 233.99 | 213.00 | 221.25 | 200361手 | 445828万 | 4.37 | 2.02% |
| 2021-11-26 | 212.14 | 243.10 | 205.30 | 216.88 | 255307手 | 567615万 | 3.62 | 1.70% |
| 2021-11-19 | 183.50 | 216.27 | 175.72 | 213.26 | 289124手 | 563912万 | 27.00 | 14.50% |
| 2021-11-12 | 167.20 | 193.66 | 160.20 | 186.26 | 278095手 | 480308万 | 16.46 | 9.69% |
| 2021-11-05 | 145.99 | 182.96 | 145.02 | 169.80 | 352285手 | 591588万 | 24.22 | 16.64% |
| 2021-10-29 | 145.00 | 151.50 | 138.00 | 145.58 | 199072手 | 287968万 | -1.80 | -1.22% |
| 2021-10-22 | 136.00 | 149.50 | 132.33 | 147.38 | 307424手 | 432802万 | 13.40 | 10.00% |
| 2021-10-15 | 123.16 | 133.98 | 113.72 | 133.98 | 139549手 | 170977万 | 10.82 | 8.79% |
| 2021-10-08 | 127.58 | 130.50 | 122.66 | 123.16 | 37410手 | 47159万 | -4.32 | -3.39% |
| 2021-09-30 | 119.71 | 128.58 | 118.40 | 127.48 | 92714手 | 114094万 | 6.43 | 5.31% |
| 2021-09-24 | 118.99 | 128.35 | 118.21 | 121.05 | 48123手 | 59242万 | 0.65 | 0.54% |
| 2021-09-17 | 129.50 | 129.50 | 118.49 | 120.40 | 74674手 | 93245万 | -11.42 | -8.66% |
| 2021-09-10 | 131.47 | 136.00 | 125.40 | 131.82 | 86106手 | 112608万 | -1.36 | -1.02% |
| 2021-09-03 | 150.97 | 152.96 | 128.30 | 133.18 | 112169手 | 157411万 | -17.79 | -11.78% |
| 2021-08-27 | 146.00 | 159.93 | 143.60 | 150.97 | 150850手 | 227267万 | 3.77 | 2.56% |
| 2021-08-20 | 149.85 | 152.21 | 140.62 | 147.20 | 151963手 | 221972万 | -2.54 | -1.70% |
| 2021-08-13 | 151.99 | 160.58 | 140.60 | 149.74 | 203236手 | 305086万 | -5.88 | -3.78% |
| 2021-08-06 | 178.00 | 179.99 | 150.68 | 155.62 | 275436手 | 447356万 | -15.03 | -8.81% |
| 2021-07-30 | 163.20 | 176.76 | 148.41 | 170.65 | 300112手 | 485589万 | 7.05 | 4.31% |
| 2021-07-23 | 148.00 | 168.90 | 145.50 | 163.60 | 205433手 | 329616万 | 13.16 | 8.75% |
| 2021-07-16 | 165.72 | 182.00 | 150.44 | 150.44 | 237849手 | 389128万 | -15.32 | -9.24% |
| 2021-07-09 | 168.00 | 177.95 | 160.02 | 165.76 | 242162手 | 404676万 | 4.06 | 2.51% |
| 2021-07-02 | 160.50 | 180.54 | 160.01 | 161.70 | 240622手 | 406303万 | 1.33 | 0.83% |
| 2021-06-25 | 159.53 | 176.58 | 154.00 | 160.37 | 327221手 | 531146万 | 5.21 | 3.36% |
| 2021-06-18 | 122.23 | 161.99 | 122.00 | 155.16 | 308554手 | 442081万 | 32.06 | 26.04% |
| 2021-06-11 | 130.56 | 133.20 | 123.00 | 123.10 | 147586手 | 189210万 | -4.70 | -3.68% |
| 2021-06-04 | 131.33 | 135.60 | 125.30 | 127.80 | 135670手 | 176989万 | -1.69 | -1.30% |
| 2021-05-28 | 121.99 | 137.00 | 119.23 | 129.49 | 176021手 | 225984万 | 6.39 | 5.19% |
| 2021-05-21 | 120.00 | 126.66 | 118.00 | 123.10 | 137540手 | 168774万 | 4.04 | 3.39% |
| 2021-05-14 | 168.98 | 173.00 | 115.52 | 119.06 | 131562手 | 177351万 | -49.75 | -29.47% |
| 2021-05-07 | 192.55 | 192.57 | 168.70 | 168.81 | 53899手 | 97103万 | -23.84 | -12.38% |
| 2021-04-30 | 206.10 | 213.20 | 189.20 | 192.65 | 111792手 | 223031万 | -11.25 | -5.52% |
| 2021-04-23 | 191.00 | 214.40 | 185.18 | 203.90 | 133611手 | 262961万 | 10.90 | 5.65% |
| 2021-04-16 | 190.18 | 202.06 | 183.50 | 193.00 | 120225手 | 233905万 | 1.99 | 1.04% |
| 2021-04-09 | 185.78 | 195.88 | 178.51 | 191.01 | 138853手 | 260610万 | 9.17 | 5.04% |
| 2021-04-02 | 162.50 | 181.84 | 158.00 | 181.84 | 133280手 | 225941万 | 20.12 | 12.44% |
| 2021-03-26 | 161.00 | 168.50 | 156.80 | 161.72 | 74276手 | 120126万 | 3.72 | 2.35% |
| 2021-03-19 | 156.97 | 170.00 | 152.50 | 158.00 | 86209手 | 137904万 | -4.55 | -2.80% |
| 2021-03-12 | 177.00 | 177.80 | 155.09 | 162.55 | 133743手 | 223310万 | -12.16 | -6.96% |
| 2021-03-05 | 180.60 | 214.97 | 172.00 | 174.71 | 176465手 | 351528万 | -2.09 | -1.18% |
| 2021-02-26 | 184.00 | 209.90 | 174.01 | 176.80 | 146678手 | 283041万 | -11.01 | -5.86% |
| 2021-02-19 | 170.00 | 189.00 | 169.50 | 187.81 | 54460手 | 99760万 | 23.51 | 14.31% |
| 2021-02-10 | 152.70 | 173.88 | 150.00 | 164.30 | 68711手 | 114629万 | 12.30 | 8.09% |
| 2021-02-05 | 171.00 | 174.00 | 150.08 | 152.00 | 106008手 | 170425万 | -20.58 | -11.93% |
| 2021-01-29 | 190.00 | 194.86 | 168.21 | 172.58 | 90549手 | 164378万 | -23.93 | -12.18% |
| 2021-01-22 | 168.94 | 212.50 | 165.33 | 196.51 | 156735手 | 306636万 | 27.24 | 16.09% |
| 2021-01-15 | 187.50 | 197.50 | 167.20 | 169.27 | 155452手 | 288957万 | -19.99 | -10.56% |
| 2021-01-08 | 192.17 | 212.00 | 186.00 | 189.26 | 139540手 | 275323万 | -6.28 | -3.21% |
| 2020-12-31 | 188.19 | 207.92 | 179.33 | 195.54 | 137733手 | 266510万 | 3.54 | 1.84% |
| 2020-12-25 | 205.50 | 220.00 | 181.89 | 192.00 | 158115手 | 322981万 | -18.74 | -8.89% |
| 2020-12-18 | 219.00 | 242.69 | 197.00 | 210.74 | 223329手 | 492721万 | -9.26 | -4.21% |
| 2020-12-11 | 215.00 | 220.00 | 193.00 | 220.00 | 183471手 | 378521万 | 12.00 | 5.77% |
| 2020-12-04 | 207.00 | 217.69 | 196.00 | 208.00 | 138822手 | 288171万 | 5.73 | 2.83% |
| 2020-11-27 | 159.65 | 202.27 | 156.41 | 202.27 | 244334手 | 435642万 | 42.27 | 26.42% |
| 2020-11-20 | 163.91 | 182.88 | 157.00 | 160.00 | 218743手 | 370792万 | -8.02 | -4.77% |
| 2020-11-13 | 159.93 | 183.00 | 156.26 | 168.02 | 336114手 | 573871万 | 18.08 | 12.06% |
| 2020-11-06 | 123.00 | 149.94 | 114.00 | 149.94 | 359544手 | 469896万 | 24.96 | 19.97% |
| 2020-10-30 | 108.90 | 131.77 | 108.90 | 124.98 | 383844手 | 481998万 | 25.98 | 26.24% |
| 2020-10-23 | 67.62 | 99.00 | 67.62 | 99.00 | 3782手 | 3206万 | 37.53 | 61.05% |
| 2020-10-16 | 41.98 | 61.47 | 41.98 | 61.47 | 8435手 | 4733万 | 23.31 | 61.09% |
| 2020-10-09 | 38.16 | 38.16 | 38.16 | 38.16 | 1837手 | 701万 | 3.47 | 10.00% |
| 2020-09-30 | 28.67 | 34.69 | 28.67 | 34.69 | 2651手 | 820万 | 8.76 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
