| 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 | 668.60 | 698.00 | 613.01 | 635.00 | 22722手 | 147937万 | -38.13 | -5.67% |
| 2022-06-17 | 685.02 | 695.00 | 646.00 | 673.13 | 22772手 | 151940万 | -16.21 | -2.35% |
| 2022-06-10 | 645.77 | 725.88 | 645.77 | 689.34 | 30836手 | 214017万 | 47.34 | 7.37% |
| 2022-06-02 | 565.20 | 645.00 | 560.00 | 642.00 | 20993手 | 128881万 | 76.01 | 13.43% |
| 2022-05-27 | 615.35 | 634.81 | 560.18 | 565.99 | 23662手 | 143080万 | -52.98 | -8.56% |
| 2022-05-20 | 596.89 | 623.98 | 562.50 | 618.97 | 16632手 | 98254万 | 24.95 | 4.20% |
| 2022-05-13 | 555.02 | 605.99 | 518.00 | 594.02 | 19452手 | 110585万 | 27.00 | 4.76% |
| 2022-05-06 | 575.00 | 585.00 | 550.00 | 567.02 | 5895手 | 33656万 | -4.98 | -0.87% |
| 2022-04-29 | 573.04 | 591.18 | 549.00 | 572.00 | 24545手 | 139673万 | -2.48 | -0.43% |
| 2022-04-22 | 515.81 | 587.94 | 492.66 | 574.48 | 24750手 | 135437万 | 57.87 | 11.20% |
| 2022-04-15 | 563.63 | 563.63 | 506.01 | 516.61 | 14748手 | 77264万 | -41.73 | -7.47% |
| 2022-04-08 | 566.00 | 566.00 | 525.00 | 558.34 | 12413手 | 67987万 | -8.21 | -1.45% |
| 2022-04-01 | 560.07 | 584.58 | 538.42 | 566.55 | 19032手 | 106350万 | -4.95 | -0.87% |
| 2022-03-25 | 521.33 | 579.97 | 508.00 | 571.50 | 29775手 | 161672万 | 54.50 | 10.54% |
| 2022-03-18 | 508.02 | 529.97 | 466.16 | 517.00 | 28796手 | 145186万 | 0.41 | 0.08% |
| 2022-03-11 | 599.98 | 599.99 | 496.10 | 516.59 | 33564手 | 180213万 | -80.00 | -13.41% |
| 2022-03-04 | 637.00 | 639.48 | 579.00 | 596.59 | 37567手 | 227563万 | -52.41 | -8.08% |
| 2022-02-25 | 760.00 | 763.70 | 583.00 | 649.00 | 46686手 | 313005万 | -122.08 | -15.83% |
| 2022-02-18 | 803.50 | 841.93 | 750.01 | 771.08 | 17179手 | 136398万 | -38.92 | -4.80% |
| 2022-02-11 | 902.00 | 907.19 | 763.00 | 810.00 | 21881手 | 177419万 | -76.50 | -8.63% |
| 2022-01-28 | 901.00 | 919.99 | 843.61 | 886.50 | 14128手 | 124145万 | -23.32 | -2.56% |
| 2022-01-21 | 840.00 | 936.88 | 837.01 | 909.82 | 19625手 | 178603万 | 73.16 | 8.74% |
| 2022-01-14 | 848.00 | 918.50 | 820.03 | 836.66 | 25550手 | 223000万 | -11.67 | -1.38% |
| 2022-01-07 | 813.88 | 869.79 | 754.00 | 848.33 | 27774手 | 225862万 | 35.33 | 4.35% |
| 2021-12-31 | 798.00 | 825.00 | 750.13 | 813.00 | 22283手 | 175177万 | 29.88 | 3.82% |
| 2021-12-24 | 803.64 | 818.00 | 753.92 | 783.12 | 16080手 | 126773万 | -30.80 | -3.78% |
| 2021-12-17 | 808.01 | 844.55 | 785.00 | 813.92 | 23909手 | 193698万 | -3.06 | -0.38% |
| 2021-12-10 | 733.64 | 834.97 | 727.08 | 816.98 | 35103手 | 277278万 | 81.98 | 11.15% |
| 2021-12-03 | 839.00 | 853.13 | 718.78 | 735.00 | 39725手 | 310315万 | -113.01 | -13.33% |
| 2021-11-26 | 877.42 | 917.00 | 844.28 | 848.01 | 22236手 | 193870万 | -33.99 | -3.85% |
| 2021-11-19 | 852.00 | 910.99 | 829.56 | 882.00 | 23594手 | 206065万 | 14.50 | 1.67% |
| 2021-11-12 | 912.03 | 954.96 | 860.00 | 867.50 | 21970手 | 198049万 | -70.50 | -7.52% |
| 2021-11-05 | 900.00 | 1030.00 | 879.12 | 938.00 | 24676手 | 239949万 | 38.00 | 4.22% |
| 2021-10-29 | 886.49 | 913.73 | 820.00 | 900.00 | 20959手 | 183698万 | -4.97 | -0.55% |
| 2021-10-22 | 775.01 | 917.68 | 732.00 | 904.97 | 35822手 | 297537万 | 131.14 | 16.95% |
| 2021-10-15 | 724.00 | 808.85 | 675.89 | 773.83 | 30797手 | 226969万 | 42.97 | 5.88% |
| 2021-10-08 | 709.80 | 755.88 | 709.16 | 730.86 | 6575手 | 48404万 | 23.93 | 3.38% |
| 2021-09-30 | 759.00 | 767.16 | 694.00 | 706.93 | 21604手 | 157052万 | -48.07 | -6.37% |
| 2021-09-24 | 725.00 | 764.99 | 702.22 | 755.00 | 22131手 | 161729万 | 18.00 | 2.44% |
| 2021-09-17 | 825.00 | 825.00 | 725.40 | 737.00 | 35700手 | 275507万 | -84.68 | -10.31% |
| 2021-09-10 | 882.00 | 922.96 | 803.02 | 821.68 | 32640手 | 279311万 | -73.32 | -8.19% |
| 2021-09-03 | 1201.43 | 1207.00 | 850.01 | 895.00 | 57620手 | 549689万 | -297.41 | -24.94% |
| 2021-08-27 | 1262.38 | 1383.33 | 1173.95 | 1192.41 | 27919手 | 349675万 | -57.59 | -4.61% |
| 2021-08-20 | 1172.92 | 1308.00 | 1140.00 | 1250.00 | 21173手 | 266895万 | 88.45 | 7.62% |
| 2021-08-13 | 1150.66 | 1253.00 | 1106.08 | 1161.55 | 18142手 | 217385万 | 15.65 | 1.37% |
| 2021-08-06 | 1046.72 | 1211.88 | 997.37 | 1145.90 | 25581手 | 291912万 | 90.90 | 8.62% |
| 2021-07-30 | 1125.00 | 1125.00 | 980.00 | 1055.00 | 22394手 | 233775万 | -62.00 | -5.55% |
| 2021-07-23 | 1030.00 | 1175.00 | 1012.42 | 1117.00 | 29952手 | 328645万 | 87.00 | 8.45% |
| 2021-07-16 | 1108.00 | 1110.00 | 1001.00 | 1030.00 | 35498手 | 377786万 | -73.00 | -6.62% |
| 2021-07-09 | 1210.99 | 1210.99 | 1090.00 | 1103.00 | 38335手 | 435922万 | -97.92 | -8.15% |
| 2021-07-02 | 1276.32 | 1277.48 | 1175.00 | 1200.92 | 33379手 | 409023万 | -78.08 | -6.11% |
| 2021-06-25 | 1418.00 | 1494.99 | 1185.20 | 1279.00 | 46219手 | 606380万 | -143.94 | -10.12% |
| 2021-06-18 | 1453.89 | 1480.00 | 1358.03 | 1422.94 | 17943手 | 256632万 | 0.05 | 0.00% |
| 2021-06-11 | 1208.34 | 1474.89 | 1171.51 | 1422.89 | 28125手 | 364699万 | 220.89 | 18.38% |
| 2021-06-04 | 1328.00 | 1359.97 | 1181.05 | 1202.00 | 25494手 | 322721万 | -99.00 | -7.61% |
| 2021-05-28 | 1244.93 | 1398.00 | 1195.00 | 1301.00 | 24294手 | 314640万 | 44.48 | 3.54% |
| 2021-05-21 | 1252.00 | 1398.00 | 1249.90 | 1256.52 | 16489手 | 215969万 | -5.47 | -0.43% |
| 2021-05-14 | 1243.76 | 1273.98 | 1168.23 | 1261.99 | 17442手 | 214200万 | 13.99 | 1.12% |
| 2021-05-07 | 1437.77 | 1437.77 | 1248.00 | 1248.00 | 7975手 | 104784万 | -162.00 | -11.49% |
| 2021-04-30 | 1173.73 | 1438.30 | 1146.02 | 1410.00 | 25889手 | 339783万 | 272.18 | 23.92% |
| 2021-04-23 | 1019.21 | 1148.00 | 1019.21 | 1137.82 | 11984手 | 130558万 | 94.32 | 9.04% |
| 2021-04-16 | 1035.00 | 1136.68 | 990.20 | 1043.50 | 17311手 | 183577万 | -13.50 | -1.28% |
| 2021-04-09 | 1147.91 | 1186.00 | 1046.23 | 1057.00 | 13353手 | 150880万 | -94.38 | -8.20% |
| 2021-04-02 | 1099.00 | 1207.81 | 1051.87 | 1151.38 | 20013手 | 229355万 | 69.65 | 6.44% |
| 2021-03-26 | 972.00 | 1107.99 | 972.00 | 1081.73 | 18850手 | 192233万 | 88.36 | 8.89% |
| 2021-03-19 | 1015.00 | 1015.00 | 920.25 | 993.37 | 11212手 | 110531万 | -21.63 | -2.13% |
| 2021-03-12 | 1031.00 | 1056.51 | 941.16 | 1015.00 | 15882手 | 157944万 | -26.50 | -2.54% |
| 2021-03-05 | 985.23 | 1089.58 | 972.00 | 1041.50 | 20624手 | 212642万 | 53.50 | 5.42% |
| 2021-02-26 | 1099.97 | 1099.97 | 840.00 | 988.00 | 41306手 | 403175万 | -121.99 | -10.99% |
| 2021-02-19 | 1150.97 | 1164.90 | 1012.00 | 1109.99 | 10927手 | 120246万 | -40.01 | -3.48% |
| 2021-02-10 | 1100.67 | 1153.74 | 1068.00 | 1150.00 | 14386手 | 160739万 | 39.00 | 3.51% |
| 2021-02-05 | 1205.00 | 1230.01 | 1082.82 | 1111.00 | 17793手 | 207594万 | -97.00 | -8.03% |
| 2021-01-29 | 1234.00 | 1262.62 | 1122.00 | 1208.00 | 21952手 | 264987万 | -32.00 | -2.58% |
| 2021-01-22 | 1138.00 | 1248.00 | 1085.00 | 1240.00 | 18068手 | 207272万 | 103.00 | 9.06% |
| 2021-01-15 | 962.01 | 1188.80 | 962.01 | 1137.00 | 27599手 | 298379万 | 175.00 | 18.19% |
| 2021-01-08 | 1036.00 | 1046.00 | 933.30 | 962.00 | 28704手 | 278001万 | -74.00 | -7.14% |
| 2020-12-31 | 1011.58 | 1053.00 | 968.01 | 1036.00 | 16324手 | 163587万 | 3.35 | 0.32% |
| 2020-12-25 | 1020.00 | 1049.87 | 970.35 | 1032.65 | 15722手 | 158566万 | 14.65 | 1.44% |
| 2020-12-18 | 939.25 | 1073.99 | 926.20 | 1018.00 | 17590手 | 177219万 | 88.67 | 9.54% |
| 2020-12-11 | 888.00 | 988.00 | 880.00 | 929.33 | 21801手 | 203557万 | 41.33 | 4.65% |
| 2020-12-04 | 788.18 | 898.00 | 772.97 | 888.00 | 10022手 | 83936万 | 106.14 | 13.57% |
| 2020-11-27 | 838.00 | 838.00 | 750.21 | 781.86 | 15406手 | 122260万 | -53.14 | -6.36% |
| 2020-11-20 | 860.20 | 878.00 | 751.00 | 835.00 | 20316手 | 164977万 | -32.89 | -3.79% |
| 2020-11-13 | 890.00 | 933.00 | 806.00 | 867.89 | 22343手 | 193141万 | -24.11 | -2.70% |
| 2020-11-06 | 801.01 | 892.00 | 800.13 | 892.00 | 25147手 | 211606万 | 80.02 | 9.86% |
| 2020-10-30 | 603.12 | 811.98 | 590.00 | 811.98 | 32706手 | 225824万 | 211.74 | 35.28% |
| 2020-10-23 | 678.65 | 704.99 | 556.01 | 600.24 | 24461手 | 159232万 | -65.77 | -9.88% |
| 2020-10-16 | 610.00 | 695.76 | 596.32 | 666.01 | 18990手 | 123696万 | 53.51 | 8.74% |
| 2020-10-09 | 613.00 | 614.44 | 594.40 | 612.50 | 2204手 | 13393万 | 13.10 | 2.19% |
| 2020-09-30 | 584.98 | 616.99 | 555.02 | 599.40 | 9686手 | 57038万 | 20.62 | 3.56% |
| 2020-09-25 | 597.40 | 607.01 | 570.10 | 578.78 | 17904手 | 105007万 | -12.21 | -2.07% |
| 2020-09-18 | 522.13 | 595.01 | 505.40 | 590.99 | 27908手 | 152136万 | 77.99 | 15.20% |
| 2020-09-11 | 489.15 | 522.96 | 480.88 | 513.00 | 29182手 | 147319万 | 21.27 | 4.33% |
| 2020-09-04 | 427.00 | 507.09 | 427.00 | 491.73 | 46981手 | 226046万 | 93.71 | 23.54% |
| 2020-08-28 | 408.95 | 434.90 | 396.80 | 398.02 | 13492手 | 55764万 | -13.16 | -3.20% |
| 2020-08-21 | 433.39 | 438.57 | 392.00 | 411.18 | 19090手 | 78472万 | -22.62 | -5.21% |
| 2020-08-14 | 402.67 | 444.64 | 390.01 | 433.80 | 27126手 | 114502万 | 29.13 | 7.20% |
| 2020-08-07 | 380.00 | 423.93 | 377.41 | 404.67 | 27645手 | 111686万 | 13.27 | 3.39% |
| 2020-07-31 | 378.88 | 402.80 | 376.51 | 391.40 | 17586手 | 68719万 | 14.20 | 3.77% |
| 2020-07-24 | 382.20 | 412.00 | 376.00 | 377.20 | 23146手 | 91626万 | -2.88 | -0.76% |
| 2020-07-17 | 437.10 | 449.99 | 376.00 | 380.08 | 32558手 | 136358万 | -57.92 | -13.22% |
| 2020-07-10 | 395.61 | 458.00 | 395.60 | 438.00 | 38856手 | 168554万 | 37.89 | 9.47% |
| 2020-07-03 | 373.50 | 410.80 | 366.50 | 400.11 | 32243手 | 126556万 | 23.42 | 6.22% |
| 2020-06-24 | 388.00 | 388.00 | 368.28 | 376.69 | 16768手 | 62752万 | -7.21 | -1.88% |
| 2020-06-19 | 366.65 | 385.60 | 362.01 | 383.90 | 20134手 | 75425万 | 16.90 | 4.61% |
| 2020-06-12 | 393.00 | 398.20 | 361.30 | 367.00 | 22967手 | 86847万 | -25.80 | -6.57% |
| 2020-06-05 | 398.10 | 413.12 | 391.05 | 392.80 | 23956手 | 96678万 | -0.70 | -0.18% |
| 2020-05-29 | 380.00 | 404.00 | 370.18 | 393.50 | 27566手 | 107338万 | 13.42 | 3.53% |
| 2020-05-22 | 378.83 | 404.69 | 361.13 | 380.08 | 36798手 | 141330万 | 3.46 | 0.92% |
| 2020-05-15 | 374.70 | 383.00 | 349.00 | 376.62 | 25096手 | 92514万 | 1.92 | 0.51% |
| 2020-05-08 | 368.99 | 386.70 | 366.81 | 374.70 | 19484手 | 73317万 | -1.30 | -0.35% |
| 2020-04-30 | 365.01 | 380.00 | 316.20 | 376.00 | 32807手 | 115008万 | 9.43 | 2.57% |
| 2020-04-24 | 328.00 | 369.52 | 316.73 | 366.57 | 29972手 | 102401万 | 35.55 | 10.74% |
| 2020-04-17 | 319.01 | 337.80 | 315.26 | 331.02 | 17103手 | 56024万 | 8.42 | 2.61% |
| 2020-04-10 | 343.00 | 347.59 | 321.00 | 322.60 | 18839手 | 63289万 | -15.40 | -4.56% |
| 2020-04-03 | 319.50 | 351.69 | 315.11 | 338.00 | 35633手 | 120529万 | 8.17 | 2.48% |
2319.12 (1.00%)
19664.10 -1.06%
