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 |
108.55 |
128.88 |
107.70 |
124.04 |
46578手 |
56552万 |
15.01 |
13.77% |
2022-06-17 |
107.80 |
110.00 |
104.01 |
109.03 |
14529手 |
15564万 |
-0.41 |
-0.38% |
2022-06-10 |
108.61 |
116.00 |
107.64 |
109.44 |
13625手 |
15241万 |
1.12 |
1.03% |
2022-06-02 |
108.55 |
113.02 |
106.00 |
108.32 |
6859手 |
7540万 |
0.32 |
0.30% |
2022-05-27 |
109.59 |
112.50 |
103.00 |
108.00 |
12550手 |
13566万 |
-0.42 |
-0.39% |
2022-05-20 |
117.66 |
117.66 |
106.97 |
108.42 |
15484手 |
17213万 |
-7.47 |
-6.45% |
2022-05-13 |
116.99 |
121.86 |
111.54 |
115.89 |
10135手 |
11713万 |
-0.18 |
-0.15% |
2022-05-06 |
107.28 |
118.80 |
105.36 |
116.07 |
12364手 |
14115万 |
10.53 |
9.98% |
2022-04-29 |
107.27 |
113.26 |
96.00 |
105.54 |
20345手 |
21041万 |
-4.46 |
-4.05% |
2022-04-22 |
136.70 |
136.70 |
98.82 |
110.00 |
43944手 |
50536万 |
-26.85 |
-19.62% |
2022-04-15 |
140.00 |
141.28 |
135.20 |
136.85 |
12944手 |
17846万 |
-3.65 |
-2.60% |
2022-04-08 |
137.33 |
145.37 |
137.33 |
140.50 |
8595手 |
12147万 |
1.64 |
1.18% |
2022-04-01 |
134.33 |
141.29 |
133.00 |
138.86 |
10197手 |
14059万 |
3.80 |
2.81% |
2022-03-25 |
134.04 |
139.66 |
130.55 |
135.06 |
13968手 |
18925万 |
1.46 |
1.09% |
2022-03-18 |
140.03 |
140.87 |
124.51 |
133.60 |
39526手 |
53063万 |
-5.09 |
-3.67% |
2022-03-11 |
140.05 |
141.10 |
120.26 |
138.69 |
37471手 |
48606万 |
-2.61 |
-1.85% |
2022-03-04 |
146.46 |
149.58 |
139.00 |
141.30 |
17355手 |
24964万 |
-4.35 |
-2.99% |
2022-02-25 |
145.61 |
147.50 |
134.01 |
145.65 |
20436手 |
29086万 |
-0.85 |
-0.58% |
2022-02-18 |
134.43 |
153.50 |
133.22 |
146.50 |
24700手 |
35627万 |
12.06 |
8.97% |
2022-02-11 |
136.70 |
141.06 |
130.66 |
134.44 |
19552手 |
26417万 |
-1.02 |
-0.75% |
2022-01-28 |
136.24 |
143.90 |
131.31 |
135.46 |
23661手 |
32120万 |
-2.43 |
-1.76% |
2022-01-21 |
155.29 |
155.29 |
134.77 |
137.89 |
56727手 |
81301万 |
-14.09 |
-9.27% |
2022-01-14 |
126.94 |
154.79 |
126.94 |
151.98 |
73108手 |
102609万 |
25.46 |
20.12% |
2022-01-07 |
141.00 |
142.89 |
123.77 |
126.52 |
43104手 |
55601万 |
-16.77 |
-11.70% |
2021-12-31 |
137.52 |
145.58 |
131.50 |
143.29 |
33931手 |
46252万 |
6.70 |
4.91% |
2021-12-24 |
137.25 |
145.06 |
130.01 |
136.59 |
49337手 |
68098万 |
-0.71 |
-0.52% |
2021-12-17 |
122.62 |
138.83 |
120.12 |
137.30 |
46514手 |
60035万 |
15.51 |
12.73% |
2021-12-10 |
116.00 |
129.86 |
115.37 |
121.79 |
102977手 |
126896万 |
8.68 |
7.67% |
2021-12-03 |
102.30 |
113.11 |
100.68 |
113.11 |
46764手 |
49922万 |
12.51 |
12.44% |
2021-11-26 |
102.32 |
107.50 |
98.01 |
100.60 |
28026手 |
28661万 |
-2.60 |
-2.52% |
2021-11-19 |
98.98 |
109.30 |
96.17 |
103.20 |
45479手 |
47468万 |
3.70 |
3.72% |
2021-11-12 |
91.34 |
99.86 |
89.33 |
99.50 |
18669手 |
17588万 |
8.60 |
9.46% |
2021-11-05 |
93.14 |
93.72 |
87.85 |
90.90 |
20893手 |
18810万 |
-2.33 |
-2.50% |
2021-10-29 |
94.86 |
97.37 |
92.60 |
93.23 |
13687手 |
12903万 |
-0.76 |
-0.81% |
2021-10-22 |
93.83 |
100.75 |
92.21 |
93.99 |
31384手 |
29925万 |
-0.22 |
-0.23% |
2021-10-15 |
99.01 |
101.88 |
93.14 |
94.21 |
19188手 |
18671万 |
-4.79 |
-4.84% |
2021-10-08 |
100.57 |
101.48 |
98.36 |
99.00 |
3103手 |
3077万 |
-1.78 |
-1.77% |
2021-09-30 |
104.00 |
107.20 |
100.02 |
100.78 |
12677手 |
13079万 |
-2.79 |
-2.69% |
2021-09-24 |
102.02 |
106.88 |
101.14 |
103.57 |
11563手 |
12035万 |
-0.23 |
-0.22% |
2021-09-17 |
101.68 |
106.80 |
98.01 |
103.80 |
21299手 |
21764万 |
2.55 |
2.52% |
2021-09-10 |
99.01 |
109.80 |
99.01 |
101.25 |
33554手 |
35044万 |
0.50 |
0.50% |
2021-09-03 |
102.02 |
105.50 |
92.50 |
100.75 |
44747手 |
44769万 |
-2.07 |
-2.01% |
2021-08-27 |
113.82 |
115.86 |
100.33 |
102.82 |
66471手 |
72492万 |
-8.77 |
-7.86% |
2021-08-20 |
109.50 |
119.87 |
107.10 |
111.59 |
53016手 |
60410万 |
2.10 |
1.92% |
2021-08-13 |
95.98 |
111.88 |
95.04 |
109.49 |
45693手 |
47974万 |
15.08 |
15.97% |
2021-08-06 |
108.38 |
108.38 |
92.25 |
94.41 |
45854手 |
45750万 |
-10.58 |
-10.08% |
2021-07-30 |
111.65 |
111.65 |
98.10 |
104.99 |
44083手 |
46659万 |
-7.11 |
-6.34% |
2021-07-23 |
115.74 |
119.69 |
104.00 |
112.10 |
44134手 |
49887万 |
-4.90 |
-4.19% |
2021-07-16 |
117.52 |
128.60 |
115.57 |
117.00 |
71600手 |
86758万 |
0.20 |
0.17% |
2021-07-09 |
117.50 |
124.00 |
100.00 |
116.80 |
70187手 |
81282万 |
-1.93 |
-1.63% |
2021-07-02 |
114.43 |
122.91 |
113.00 |
118.73 |
58467手 |
69099万 |
4.30 |
3.76% |
2021-06-25 |
116.00 |
125.18 |
107.78 |
114.43 |
84018手 |
97705万 |
-3.25 |
-2.76% |
2021-06-18 |
99.99 |
117.68 |
99.36 |
117.68 |
68415手 |
73420万 |
16.62 |
16.45% |
2021-06-11 |
105.98 |
124.80 |
97.16 |
101.06 |
123756手 |
131068万 |
-7.09 |
-6.56% |
2021-06-04 |
88.11 |
109.29 |
87.92 |
108.15 |
111907手 |
110119万 |
18.15 |
20.17% |
2021-05-28 |
80.20 |
92.88 |
76.24 |
90.00 |
126050手 |
108045万 |
12.88 |
16.70% |
2021-05-21 |
68.08 |
77.12 |
67.00 |
77.12 |
86717手 |
61975万 |
9.01 |
13.23% |
2021-05-14 |
66.22 |
69.36 |
62.86 |
68.11 |
89932手 |
59352万 |
3.21 |
4.95% |
2021-05-07 |
73.00 |
73.00 |
64.60 |
64.90 |
62323手 |
42494万 |
-7.99 |
-10.96% |
2021-04-30 |
72.39 |
75.50 |
68.46 |
72.89 |
176091手 |
126350万 |
2.52 |
3.58% |
2021-04-23 |
54.03 |
70.37 |
54.03 |
70.37 |
194291手 |
123259万 |
16.54 |
30.73% |
2021-04-16 |
80.10 |
85.90 |
53.08 |
53.83 |
132339手 |
97032万 |
-25.57 |
-32.20% |
2021-04-09 |
70.86 |
80.18 |
69.59 |
79.40 |
66690手 |
50427万 |
8.27 |
11.63% |
2021-04-02 |
71.50 |
74.98 |
69.98 |
71.13 |
64801手 |
46989万 |
0.50 |
0.71% |
2021-03-26 |
72.10 |
74.38 |
67.27 |
70.63 |
71864手 |
50824万 |
-2.17 |
-2.98% |
2021-03-19 |
61.25 |
73.96 |
60.80 |
72.80 |
88019手 |
59441万 |
11.28 |
18.34% |
2021-03-12 |
69.30 |
69.88 |
61.10 |
61.52 |
73918手 |
47945万 |
-5.78 |
-8.59% |
2021-03-05 |
65.74 |
68.50 |
63.60 |
67.30 |
67152手 |
44560万 |
2.49 |
3.84% |
2021-02-26 |
62.64 |
67.32 |
61.34 |
64.81 |
62967手 |
40566万 |
1.98 |
3.15% |
2021-02-19 |
61.00 |
62.99 |
60.52 |
62.83 |
19491手 |
12017万 |
1.80 |
2.95% |
2021-02-10 |
58.56 |
62.08 |
58.01 |
61.03 |
28070手 |
16880万 |
2.43 |
4.15% |
2021-02-05 |
56.76 |
59.77 |
55.81 |
58.60 |
29721手 |
17343万 |
1.70 |
2.99% |
2021-01-29 |
61.98 |
62.98 |
56.27 |
56.90 |
42714手 |
25509万 |
-4.70 |
-7.63% |
2021-01-22 |
60.70 |
61.60 |
58.00 |
61.60 |
46756手 |
28095万 |
0.61 |
1.00% |
2021-01-15 |
56.08 |
62.00 |
55.13 |
60.99 |
55576手 |
32781万 |
4.47 |
7.91% |
2021-01-08 |
57.95 |
59.86 |
54.13 |
56.52 |
46632手 |
26767万 |
-1.23 |
-2.13% |
2020-12-31 |
59.00 |
59.00 |
55.18 |
57.75 |
34792手 |
19802万 |
-1.44 |
-2.43% |
2020-12-25 |
66.97 |
68.25 |
58.88 |
59.19 |
83099手 |
52912万 |
-7.46 |
-11.19% |
2020-12-18 |
62.30 |
68.20 |
62.30 |
66.65 |
72187手 |
47955万 |
3.77 |
6.00% |
2020-12-11 |
65.35 |
66.23 |
61.77 |
62.88 |
39304手 |
25196万 |
-2.42 |
-3.71% |
2020-12-04 |
62.52 |
66.50 |
61.31 |
65.30 |
32675手 |
21070万 |
2.60 |
4.15% |
2020-11-27 |
69.33 |
70.70 |
61.61 |
62.70 |
79249手 |
52498万 |
-6.28 |
-9.10% |
2020-11-20 |
64.40 |
69.60 |
62.50 |
68.98 |
128450手 |
84755万 |
4.59 |
7.13% |
2020-11-13 |
60.40 |
64.60 |
60.34 |
64.39 |
89297手 |
56319万 |
3.86 |
6.38% |
2020-11-06 |
62.68 |
63.45 |
60.02 |
60.53 |
77355手 |
47851万 |
-2.56 |
-4.06% |
2020-10-30 |
62.50 |
68.19 |
62.00 |
63.09 |
159462手 |
104414万 |
0.51 |
0.81% |
2020-10-23 |
63.68 |
67.40 |
61.64 |
62.58 |
143290手 |
91997万 |
-0.82 |
-1.29% |
2020-10-16 |
60.21 |
66.48 |
59.49 |
63.40 |
188644手 |
119264万 |
3.15 |
5.23% |
2020-10-09 |
59.30 |
61.44 |
59.01 |
60.25 |
37012手 |
22220万 |
1.05 |
1.77% |
2020-09-30 |
65.50 |
67.39 |
57.77 |
59.20 |
129428手 |
79101万 |
-13.48 |
-18.55% |
2020-09-25 |
60.67 |
80.75 |
60.67 |
72.68 |
186030手 |
142467万 |
17.53 |
31.79% |
2020-09-18 |
37.98 |
55.15 |
37.98 |
55.15 |
3022手 |
1495万 |
13.93 |
44.01% |