| 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% |
2319.12 (1.00%)
19664.10 -1.06%
