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 |
122.42 |
122.95 |
114.88 |
117.02 |
194987手 |
231584万 |
-4.22 |
-3.48% |
2022-06-17 |
124.88 |
127.56 |
118.30 |
121.24 |
271202手 |
330840万 |
-5.43 |
-4.29% |
2022-06-10 |
123.90 |
129.18 |
121.90 |
126.67 |
387218手 |
487057万 |
3.20 |
2.59% |
2022-06-02 |
106.82 |
124.97 |
105.98 |
123.47 |
316588手 |
368930万 |
17.11 |
16.09% |
2022-05-27 |
113.39 |
113.89 |
105.51 |
106.36 |
147732手 |
161787万 |
-7.22 |
-6.36% |
2022-05-20 |
109.98 |
113.95 |
106.39 |
113.58 |
197116手 |
218119万 |
4.22 |
3.86% |
2022-05-13 |
102.01 |
111.11 |
99.60 |
109.36 |
209753手 |
225644万 |
5.44 |
5.24% |
2022-05-06 |
107.10 |
107.19 |
101.52 |
103.92 |
84788手 |
88661万 |
-1.08 |
-1.03% |
2022-04-29 |
100.48 |
106.18 |
91.28 |
105.00 |
270613手 |
267771万 |
2.55 |
2.49% |
2022-04-22 |
105.87 |
111.66 |
102.45 |
102.45 |
188950手 |
203046万 |
-4.20 |
-3.94% |
2022-04-15 |
115.39 |
115.81 |
101.09 |
106.65 |
225813手 |
244407万 |
-9.54 |
-8.21% |
2022-04-08 |
118.00 |
118.00 |
113.11 |
116.19 |
123180手 |
141805万 |
-1.01 |
-0.86% |
2022-04-01 |
113.80 |
119.20 |
112.68 |
117.20 |
185854手 |
215149万 |
2.00 |
1.74% |
2022-03-25 |
121.21 |
123.50 |
115.15 |
115.20 |
186723手 |
222292万 |
-6.36 |
-5.23% |
2022-03-18 |
118.89 |
126.50 |
114.01 |
121.56 |
281554手 |
339744万 |
0.71 |
0.59% |
2022-03-11 |
125.01 |
133.00 |
116.66 |
120.85 |
430489手 |
538866万 |
-5.20 |
-4.12% |
2022-03-04 |
126.95 |
129.69 |
122.75 |
126.05 |
239270手 |
304052万 |
-1.75 |
-1.37% |
2022-02-25 |
124.49 |
132.30 |
120.57 |
127.80 |
350408手 |
446656万 |
3.32 |
2.67% |
2022-02-18 |
113.30 |
127.46 |
110.00 |
124.48 |
359121手 |
432662万 |
9.92 |
8.66% |
2022-02-11 |
121.50 |
123.00 |
112.55 |
114.56 |
292401手 |
342191万 |
-4.15 |
-3.50% |
2022-01-28 |
116.15 |
126.76 |
115.41 |
118.71 |
467200手 |
568380万 |
5.56 |
4.91% |
2022-01-21 |
117.99 |
121.70 |
112.13 |
113.15 |
304463手 |
357660万 |
-4.15 |
-3.54% |
2022-01-14 |
120.50 |
121.34 |
114.81 |
117.30 |
304805手 |
358613万 |
-3.40 |
-2.82% |
2022-01-07 |
127.11 |
127.88 |
117.08 |
120.70 |
467368手 |
561444万 |
-5.90 |
-4.66% |
2021-12-31 |
126.00 |
128.14 |
123.03 |
126.60 |
245250手 |
309095万 |
0.80 |
0.64% |
2021-12-24 |
136.29 |
138.96 |
125.08 |
125.80 |
252078手 |
329756万 |
-12.30 |
-8.91% |
2021-12-17 |
150.00 |
150.99 |
138.03 |
138.10 |
245690手 |
356654万 |
-11.90 |
-7.93% |
2021-12-10 |
156.00 |
157.80 |
147.06 |
150.00 |
243650手 |
368003万 |
-6.90 |
-4.40% |
2021-12-03 |
158.90 |
164.00 |
151.18 |
156.90 |
284124手 |
448388万 |
-5.10 |
-3.15% |
2021-11-26 |
164.00 |
171.00 |
160.39 |
162.00 |
280158手 |
464683万 |
-2.50 |
-1.52% |
2021-11-19 |
171.66 |
172.80 |
160.50 |
164.50 |
263322手 |
434324万 |
-5.39 |
-3.17% |
2021-11-12 |
156.70 |
180.66 |
149.13 |
169.89 |
477415手 |
790091万 |
12.70 |
8.08% |
2021-11-05 |
157.00 |
162.90 |
153.50 |
157.19 |
254377手 |
401745万 |
0.99 |
0.63% |
2021-10-29 |
156.36 |
158.27 |
143.11 |
156.20 |
314448手 |
479017万 |
-0.60 |
-0.38% |
2021-10-22 |
151.81 |
158.50 |
148.35 |
156.80 |
234798手 |
357416万 |
2.93 |
1.90% |
2021-10-15 |
154.36 |
156.00 |
142.88 |
153.87 |
310554手 |
460846万 |
-0.31 |
-0.20% |
2021-10-08 |
154.30 |
158.36 |
153.50 |
154.18 |
55227手 |
85869万 |
2.38 |
1.57% |
2021-09-30 |
165.05 |
167.70 |
151.60 |
151.80 |
232852手 |
366820万 |
-11.15 |
-6.84% |
2021-09-24 |
153.17 |
165.69 |
152.64 |
162.95 |
171944手 |
277369万 |
9.75 |
6.36% |
2021-09-17 |
165.00 |
165.70 |
153.20 |
153.20 |
290498手 |
461086万 |
-14.12 |
-8.44% |
2021-09-10 |
153.02 |
170.45 |
151.45 |
167.32 |
376027手 |
606182万 |
12.80 |
8.28% |
2021-09-03 |
172.99 |
176.70 |
148.30 |
154.52 |
560724手 |
887622万 |
-18.79 |
-10.84% |
2021-08-27 |
176.01 |
189.49 |
171.00 |
173.31 |
417423手 |
746984万 |
-1.10 |
-0.63% |
2021-08-20 |
171.40 |
179.83 |
165.05 |
174.41 |
409571手 |
706179万 |
1.46 |
0.84% |
2021-08-13 |
178.10 |
190.83 |
171.61 |
172.95 |
493485手 |
893226万 |
-10.25 |
-5.59% |
2021-08-06 |
226.00 |
229.00 |
179.08 |
183.20 |
742344手 |
1460572万 |
-46.69 |
-20.31% |
2021-07-30 |
200.00 |
234.97 |
183.90 |
229.89 |
929035手 |
1948910万 |
32.85 |
16.67% |
2021-07-23 |
152.50 |
208.00 |
149.33 |
197.04 |
697968手 |
1231454万 |
40.54 |
25.90% |
2021-07-16 |
177.00 |
181.57 |
156.11 |
156.50 |
553678手 |
936164万 |
-21.54 |
-12.10% |
2021-07-09 |
158.90 |
180.80 |
153.98 |
178.04 |
774024手 |
1300148万 |
26.54 |
17.52% |
2021-07-02 |
164.20 |
171.36 |
150.33 |
151.50 |
459923手 |
746125万 |
-10.62 |
-6.55% |
2021-06-25 |
160.00 |
171.39 |
155.08 |
162.12 |
488501手 |
785996万 |
1.36 |
0.85% |
2021-06-18 |
129.32 |
163.80 |
126.85 |
160.76 |
616972手 |
897058万 |
31.58 |
24.45% |
2021-06-11 |
143.00 |
147.99 |
129.11 |
129.18 |
418176手 |
572103万 |
-7.91 |
-5.77% |
2021-06-04 |
130.19 |
141.88 |
128.55 |
137.09 |
336674手 |
457196万 |
8.71 |
6.79% |
2021-05-28 |
117.60 |
134.45 |
114.63 |
128.38 |
306426手 |
387475万 |
10.79 |
9.18% |
2021-05-21 |
121.03 |
125.35 |
117.19 |
117.59 |
194887手 |
237830万 |
-3.41 |
-2.82% |
2021-05-14 |
108.01 |
122.34 |
104.50 |
121.00 |
202529手 |
227914万 |
12.10 |
11.11% |
2021-05-07 |
118.75 |
119.39 |
107.71 |
108.90 |
81283手 |
92101万 |
-9.90 |
-8.33% |
2021-04-30 |
119.43 |
122.93 |
111.47 |
118.80 |
191244手 |
223940万 |
-0.19 |
-0.16% |
2021-04-23 |
117.01 |
123.58 |
115.50 |
118.99 |
151967手 |
182671万 |
1.23 |
1.04% |
2021-04-16 |
119.81 |
122.50 |
112.50 |
117.76 |
153462手 |
179104万 |
-1.24 |
-1.04% |
2021-04-09 |
118.59 |
126.88 |
115.80 |
119.00 |
200400手 |
243314万 |
0.12 |
0.10% |
2021-04-02 |
103.52 |
120.83 |
102.38 |
118.88 |
305378手 |
341738万 |
15.62 |
15.13% |
2021-03-26 |
104.38 |
110.57 |
98.18 |
103.26 |
184328手 |
190252万 |
-1.40 |
-1.34% |
2021-03-19 |
106.00 |
106.71 |
99.89 |
104.66 |
155972手 |
161297万 |
-1.68 |
-1.58% |
2021-03-12 |
121.59 |
122.49 |
102.60 |
106.34 |
272050手 |
299717万 |
-14.69 |
-12.14% |
2021-03-05 |
126.07 |
133.25 |
118.00 |
121.03 |
241663手 |
304287万 |
-3.72 |
-2.98% |
2021-02-26 |
140.73 |
145.00 |
124.66 |
124.75 |
269768手 |
364913万 |
-14.78 |
-10.59% |
2021-02-19 |
140.14 |
144.26 |
136.80 |
139.53 |
100190手 |
140309万 |
2.31 |
1.68% |
2021-02-10 |
135.79 |
139.49 |
133.58 |
137.22 |
110533手 |
151229万 |
1.42 |
1.05% |
2021-02-05 |
152.00 |
160.50 |
135.20 |
135.80 |
253638手 |
373530万 |
-17.75 |
-11.56% |
2021-01-29 |
166.00 |
174.79 |
151.80 |
153.55 |
226385手 |
373689万 |
-14.95 |
-8.87% |
2021-01-22 |
174.32 |
188.44 |
163.90 |
168.50 |
360966手 |
633016万 |
-6.86 |
-3.91% |
2021-01-15 |
150.36 |
193.65 |
150.00 |
175.36 |
492350手 |
854551万 |
24.51 |
16.25% |
2021-01-08 |
159.00 |
165.87 |
145.70 |
150.85 |
272167手 |
424220万 |
-6.74 |
-4.28% |
2020-12-31 |
145.00 |
160.60 |
143.37 |
157.59 |
150197手 |
227695万 |
10.74 |
7.31% |
2020-12-25 |
156.00 |
172.28 |
145.40 |
146.85 |
235394手 |
373792万 |
-10.15 |
-6.46% |
2020-12-18 |
169.50 |
170.30 |
152.33 |
157.00 |
215671手 |
347585万 |
-14.00 |
-8.19% |
2020-12-11 |
152.17 |
171.22 |
149.00 |
171.00 |
282819手 |
452876万 |
22.70 |
15.31% |
2020-12-04 |
145.30 |
154.50 |
145.01 |
148.30 |
111588手 |
166824万 |
5.06 |
3.53% |
2020-11-27 |
148.79 |
148.79 |
140.04 |
143.24 |
146533手 |
211679万 |
-5.55 |
-3.73% |
2020-11-20 |
154.45 |
157.80 |
142.68 |
148.79 |
196204手 |
292949万 |
-10.67 |
-6.69% |
2020-11-13 |
167.14 |
185.44 |
153.30 |
159.46 |
294191手 |
499446万 |
-5.49 |
-3.33% |
2020-11-06 |
162.11 |
171.00 |
152.02 |
164.95 |
235824手 |
384341万 |
2.97 |
1.83% |
2020-10-30 |
151.00 |
167.79 |
147.54 |
161.98 |
199350手 |
310245万 |
10.63 |
7.02% |
2020-10-23 |
167.40 |
168.60 |
151.01 |
151.35 |
129594手 |
207887万 |
-14.85 |
-8.94% |
2020-10-16 |
173.00 |
184.50 |
164.08 |
166.20 |
189304手 |
331462万 |
-4.44 |
-2.60% |
2020-10-09 |
175.00 |
176.99 |
168.88 |
170.64 |
32681手 |
56128万 |
0.48 |
0.28% |
2020-09-30 |
164.85 |
174.57 |
157.26 |
170.16 |
90465手 |
152553万 |
4.36 |
2.63% |
2020-09-25 |
177.01 |
184.26 |
162.88 |
165.80 |
145546手 |
254845万 |
-9.93 |
-5.65% |
2020-09-18 |
162.50 |
176.88 |
156.01 |
175.73 |
203927手 |
343459万 |
17.68 |
11.19% |
2020-09-11 |
185.50 |
185.50 |
153.00 |
158.05 |
207417手 |
339630万 |
-27.34 |
-14.75% |
2020-09-04 |
188.03 |
196.78 |
176.05 |
185.39 |
194994手 |
359489万 |
-1.67 |
-0.89% |
2020-08-28 |
197.68 |
199.48 |
175.80 |
187.06 |
184622手 |
346401万 |
-10.62 |
-5.37% |
2020-08-21 |
209.92 |
212.00 |
195.00 |
197.68 |
156949手 |
321797万 |
-9.42 |
-4.55% |
2020-08-14 |
206.00 |
226.78 |
200.05 |
207.10 |
236172手 |
502146万 |
-1.11 |
-0.53% |
2020-08-07 |
230.45 |
256.80 |
204.80 |
208.21 |
340344手 |
787526万 |
-12.18 |
-5.53% |
2020-07-31 |
202.00 |
221.70 |
184.00 |
220.39 |
343775手 |
695438万 |
20.42 |
10.21% |
2020-07-24 |
212.50 |
232.68 |
190.27 |
199.97 |
257953手 |
541098万 |
-13.82 |
-6.46% |
2020-07-17 |
267.85 |
298.00 |
212.10 |
213.79 |
236820手 |
609398万 |
-55.39 |
-20.58% |
2020-07-10 |
235.05 |
297.70 |
235.05 |
269.18 |
260367手 |
689119万 |
41.38 |
18.16% |
2020-07-03 |
227.60 |
231.48 |
216.60 |
227.80 |
159399手 |
356418万 |
-4.20 |
-1.81% |
2020-06-24 |
216.00 |
240.85 |
216.00 |
232.00 |
118928手 |
274698万 |
19.09 |
8.97% |
2020-06-19 |
203.00 |
213.09 |
191.66 |
212.91 |
150308手 |
303697万 |
7.10 |
3.45% |
2020-06-12 |
217.87 |
218.00 |
198.80 |
205.81 |
134734手 |
281064万 |
-7.49 |
-3.51% |
2020-06-05 |
219.20 |
233.84 |
209.57 |
213.30 |
181710手 |
403187万 |
-3.81 |
-1.75% |
2020-05-29 |
221.00 |
241.58 |
211.17 |
217.11 |
213939手 |
482791万 |
-8.23 |
-3.65% |
2020-05-22 |
221.00 |
254.04 |
200.08 |
225.34 |
328849手 |
745945万 |
15.19 |
7.23% |
2020-05-15 |
191.86 |
213.99 |
176.66 |
210.15 |
195439手 |
380217万 |
21.35 |
11.31% |
2020-05-08 |
170.15 |
199.45 |
170.00 |
188.80 |
143910手 |
268348万 |
20.74 |
12.34% |
2020-04-30 |
157.66 |
172.88 |
130.07 |
168.06 |
142730手 |
225670万 |
11.99 |
7.68% |
2020-04-24 |
160.02 |
165.60 |
150.60 |
156.07 |
145674手 |
229490万 |
-4.93 |
-3.06% |
2020-04-17 |
135.01 |
168.45 |
135.01 |
161.00 |
182206手 |
276616万 |
23.62 |
17.19% |
2020-04-10 |
153.00 |
155.00 |
136.00 |
137.38 |
92314手 |
135375万 |
-9.12 |
-6.22% |
2020-04-03 |
135.20 |
152.99 |
130.88 |
146.50 |
183555手 |
261175万 |
6.08 |
4.33% |
2020-03-27 |
154.00 |
155.00 |
127.36 |
140.42 |
234979手 |
334767万 |
-20.15 |
-12.55% |
2020-03-20 |
168.60 |
179.77 |
154.81 |
160.57 |
316633手 |
533860万 |
-5.36 |
-3.23% |
2020-03-13 |
148.00 |
172.28 |
137.00 |
165.93 |
316593手 |
484987万 |
13.20 |
8.64% |
2020-03-06 |
165.98 |
172.90 |
148.28 |
152.73 |
269789手 |
431993万 |
-8.87 |
-5.49% |
2020-02-28 |
189.00 |
217.58 |
160.00 |
161.60 |
342136手 |
656831万 |
-31.39 |
-16.27% |
2020-02-21 |
205.00 |
218.75 |
186.01 |
192.99 |
277892手 |
559564万 |
-12.11 |
-5.90% |
2020-02-14 |
192.20 |
233.77 |
188.18 |
205.10 |
356067手 |
734730万 |
9.44 |
4.83% |
2020-02-07 |
155.00 |
200.00 |
147.77 |
195.66 |
395643手 |
697919万 |
12.28 |
6.70% |