| 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 | 273.03 | 294.00 | 264.00 | 276.50 | 48248手 | 135487万 | 3.77 | 1.38% |
| 2022-06-17 | 266.83 | 275.00 | 253.77 | 272.73 | 50573手 | 132694万 | -1.31 | -0.48% |
| 2022-06-10 | 337.48 | 389.80 | 271.40 | 274.04 | 63577手 | 200059万 | -59.96 | -17.95% |
| 2022-06-02 | 357.81 | 373.70 | 326.13 | 334.00 | 25507手 | 87969万 | -23.81 | -6.65% |
| 2022-05-27 | 382.69 | 383.90 | 337.00 | 357.81 | 15289手 | 54742万 | -22.36 | -5.88% |
| 2022-05-20 | 397.52 | 404.66 | 368.25 | 380.17 | 16279手 | 62380万 | -17.33 | -4.36% |
| 2022-05-13 | 346.98 | 422.00 | 346.98 | 397.50 | 21783手 | 84809万 | 50.52 | 14.56% |
| 2022-05-06 | 380.80 | 381.99 | 330.00 | 346.98 | 9860手 | 34905万 | -35.04 | -9.17% |
| 2022-04-29 | 383.00 | 394.97 | 342.24 | 382.02 | 19828手 | 74543万 | -2.01 | -0.52% |
| 2022-04-22 | 397.50 | 403.76 | 363.11 | 384.03 | 16841手 | 65149万 | -17.93 | -4.46% |
| 2022-04-15 | 403.89 | 411.94 | 366.67 | 401.96 | 25534手 | 99016万 | 1.13 | 0.28% |
| 2022-04-08 | 444.90 | 444.90 | 388.20 | 400.83 | 22687手 | 93447万 | -46.17 | -10.33% |
| 2022-04-01 | 435.00 | 463.81 | 420.00 | 447.00 | 22202手 | 98021万 | 8.48 | 1.93% |
| 2022-03-25 | 413.99 | 473.88 | 405.00 | 438.52 | 32484手 | 142338万 | 28.40 | 6.92% |
| 2022-03-18 | 407.00 | 428.00 | 355.00 | 410.12 | 37726手 | 148609万 | 3.81 | 0.94% |
| 2022-03-11 | 388.87 | 420.00 | 366.16 | 406.31 | 55056手 | 219421万 | 10.31 | 2.60% |
| 2022-03-04 | 376.00 | 409.80 | 376.00 | 396.00 | 48817手 | 191572万 | 26.43 | 7.15% |
| 2022-02-25 | 355.55 | 380.99 | 323.58 | 369.57 | 39965手 | 139048万 | 20.35 | 5.83% |
| 2022-02-18 | 312.62 | 361.97 | 312.00 | 349.22 | 36835手 | 127105万 | 36.60 | 11.71% |
| 2022-02-11 | 364.99 | 374.69 | 310.11 | 312.62 | 41224手 | 138952万 | -43.34 | -12.18% |
| 2022-01-28 | 372.22 | 401.05 | 355.96 | 355.96 | 35693手 | 136018万 | -14.86 | -4.01% |
| 2022-01-21 | 438.92 | 445.10 | 370.00 | 370.82 | 44986手 | 183386万 | -69.68 | -15.82% |
| 2022-01-14 | 438.90 | 472.00 | 416.00 | 440.50 | 43434手 | 193111万 | 5.73 | 1.32% |
| 2022-01-07 | 475.59 | 478.96 | 430.03 | 434.77 | 37359手 | 167592万 | -50.82 | -10.47% |
| 2021-12-31 | 427.00 | 498.99 | 413.03 | 485.59 | 58560手 | 273723万 | 60.59 | 14.26% |
| 2021-12-24 | 470.55 | 486.92 | 418.76 | 425.00 | 43852手 | 197324万 | -47.70 | -10.09% |
| 2021-12-17 | 542.00 | 553.00 | 470.18 | 472.70 | 45975手 | 233328万 | -66.01 | -12.25% |
| 2021-12-10 | 547.60 | 562.60 | 526.18 | 538.71 | 25582手 | 138796万 | -3.79 | -0.70% |
| 2021-12-03 | 643.58 | 662.60 | 530.03 | 542.50 | 47653手 | 270623万 | -101.09 | -15.71% |
| 2021-11-26 | 607.06 | 652.50 | 588.88 | 643.59 | 25972手 | 160381万 | 35.60 | 5.86% |
| 2021-11-19 | 601.22 | 643.60 | 590.34 | 607.99 | 23266手 | 143904万 | 6.60 | 1.10% |
| 2021-11-12 | 538.18 | 621.36 | 519.89 | 601.39 | 35515手 | 202864万 | 60.64 | 11.21% |
| 2021-11-05 | 724.36 | 740.07 | 538.02 | 540.75 | 41127手 | 248841万 | -194.25 | -26.43% |
| 2021-10-29 | 702.77 | 744.44 | 674.47 | 735.00 | 14675手 | 105691万 | 37.00 | 5.30% |
| 2021-10-22 | 678.00 | 750.00 | 661.10 | 698.00 | 21703手 | 154421万 | 19.58 | 2.89% |
| 2021-10-15 | 710.30 | 718.87 | 641.70 | 678.42 | 26298手 | 176105万 | -40.58 | -5.64% |
| 2021-10-08 | 752.90 | 761.01 | 708.08 | 719.00 | 4229手 | 30752万 | -26.37 | -3.54% |
| 2021-09-30 | 788.14 | 789.00 | 707.00 | 745.37 | 17414手 | 129670万 | -31.63 | -4.07% |
| 2021-09-24 | 743.87 | 800.01 | 739.79 | 777.00 | 13645手 | 106230万 | 30.34 | 4.06% |
| 2021-09-17 | 707.16 | 795.00 | 686.68 | 746.66 | 26655手 | 200613万 | 38.76 | 5.47% |
| 2021-09-10 | 580.00 | 745.04 | 568.00 | 707.90 | 25962手 | 180485万 | 117.90 | 19.98% |
| 2021-09-03 | 663.00 | 670.00 | 569.16 | 590.00 | 24570手 | 150399万 | -72.50 | -10.94% |
| 2021-08-27 | 626.30 | 725.00 | 585.99 | 662.50 | 25242手 | 168157万 | 33.68 | 5.36% |
| 2021-08-20 | 629.37 | 650.00 | 560.00 | 628.82 | 40135手 | 246974万 | -4.94 | -0.78% |
| 2021-08-13 | 536.36 | 666.00 | 494.00 | 633.76 | 39634手 | 230261万 | 91.66 | 16.91% |
| 2021-08-06 | 480.00 | 589.98 | 466.00 | 542.10 | 34900手 | 186111万 | 50.73 | 10.32% |
| 2021-07-30 | 431.00 | 514.95 | 425.07 | 491.37 | 40308手 | 190598万 | 51.95 | 11.82% |
| 2021-07-23 | 456.10 | 484.90 | 417.00 | 439.42 | 27378手 | 125836万 | -18.57 | -4.05% |
| 2021-07-16 | 410.00 | 505.00 | 397.00 | 457.99 | 41377手 | 192760万 | 51.68 | 12.72% |
| 2021-07-09 | 444.60 | 444.60 | 376.00 | 406.31 | 85232手 | 344920万 | -54.69 | -11.86% |
| 2021-07-02 | 522.02 | 544.96 | 445.00 | 461.00 | 38137手 | 192213万 | -61.23 | -11.72% |
| 2021-06-25 | 540.00 | 580.00 | 518.00 | 522.23 | 29508手 | 160496万 | -20.54 | -3.78% |
| 2021-06-18 | 503.00 | 548.00 | 490.48 | 542.77 | 20508手 | 105566万 | 44.57 | 8.95% |
| 2021-06-11 | 464.88 | 508.88 | 441.99 | 498.20 | 27150手 | 131250万 | 33.32 | 7.17% |
| 2021-06-04 | 429.76 | 467.88 | 416.58 | 464.88 | 29820手 | 132589万 | 28.76 | 6.59% |
| 2021-05-28 | 460.01 | 488.88 | 420.00 | 436.12 | 33514手 | 153488万 | -32.88 | -7.01% |
| 2021-05-21 | 428.96 | 471.71 | 418.60 | 469.00 | 24136手 | 106721万 | 40.04 | 9.33% |
| 2021-05-14 | 343.00 | 433.47 | 342.07 | 428.96 | 26901手 | 104163万 | 86.96 | 25.43% |
| 2021-05-07 | 360.08 | 369.82 | 340.03 | 342.00 | 11663手 | 41284万 | -27.98 | -7.56% |
| 2021-04-30 | 382.35 | 393.99 | 328.43 | 369.98 | 46877手 | 168499万 | -6.06 | -1.61% |
| 2021-04-23 | 321.72 | 381.44 | 321.72 | 376.04 | 22849手 | 81379万 | 51.14 | 15.74% |
| 2021-04-16 | 341.50 | 364.67 | 323.93 | 324.90 | 31465手 | 106323万 | -22.19 | -6.39% |
| 2021-04-09 | 318.93 | 353.35 | 296.90 | 347.09 | 26503手 | 85124万 | 28.09 | 8.81% |
| 2021-04-02 | 297.57 | 325.00 | 294.43 | 319.00 | 28461手 | 87859万 | 23.23 | 7.85% |
| 2021-03-26 | 268.00 | 299.99 | 257.00 | 295.77 | 27606手 | 76381万 | 23.98 | 8.82% |
| 2021-03-19 | 242.00 | 278.94 | 230.00 | 271.79 | 24271手 | 61298万 | 20.73 | 8.26% |
| 2021-03-12 | 266.97 | 270.40 | 232.02 | 251.06 | 24982手 | 62056万 | -15.64 | -5.86% |
| 2021-03-05 | 266.78 | 303.94 | 246.05 | 266.70 | 35404手 | 99043万 | 5.20 | 1.99% |
| 2021-02-26 | 302.00 | 305.74 | 253.00 | 261.50 | 32511手 | 89926万 | -45.64 | -14.86% |
| 2021-02-19 | 299.88 | 313.21 | 270.00 | 307.14 | 17665手 | 50670万 | 10.73 | 3.62% |
| 2021-02-10 | 245.25 | 301.00 | 228.20 | 296.41 | 22553手 | 58042万 | 47.31 | 18.99% |
| 2021-02-05 | 247.95 | 269.97 | 236.01 | 249.10 | 29960手 | 76958万 | 4.30 | 1.76% |
| 2021-01-29 | 265.03 | 270.88 | 234.01 | 244.80 | 35617手 | 88689万 | -26.92 | -9.91% |
| 2021-01-22 | 225.00 | 272.98 | 223.00 | 271.72 | 57147手 | 139523万 | 45.27 | 19.99% |
| 2021-01-15 | 191.00 | 229.00 | 188.00 | 226.45 | 71619手 | 148424万 | 53.13 | 30.65% |
| 2021-01-08 | 156.52 | 179.48 | 148.69 | 173.32 | 51952手 | 85273万 | 16.09 | 10.23% |
| 2020-12-31 | 163.02 | 164.20 | 151.60 | 157.23 | 18568手 | 29294万 | -5.07 | -3.12% |
| 2020-12-25 | 161.80 | 168.50 | 148.11 | 162.30 | 40060手 | 63362万 | 1.10 | 0.68% |
| 2020-12-18 | 140.82 | 165.75 | 137.99 | 161.20 | 44842手 | 69008万 | 20.20 | 14.33% |
| 2020-12-11 | 148.08 | 154.93 | 139.56 | 141.00 | 26133手 | 38486万 | -8.24 | -5.52% |
| 2020-12-04 | 141.40 | 151.99 | 133.30 | 149.24 | 18711手 | 27040万 | 10.90 | 7.88% |
| 2020-11-27 | 142.05 | 143.00 | 134.03 | 138.34 | 18877手 | 26226万 | -4.65 | -3.25% |
| 2020-11-20 | 149.14 | 154.61 | 138.13 | 142.99 | 26508手 | 38502万 | -6.01 | -4.03% |
| 2020-11-13 | 150.78 | 160.00 | 146.50 | 149.00 | 32996手 | 50297万 | -0.68 | -0.45% |
| 2020-11-06 | 173.45 | 179.38 | 149.11 | 149.68 | 29242手 | 48483万 | -23.05 | -13.35% |
| 2020-10-30 | 168.00 | 188.00 | 162.13 | 172.73 | 25085手 | 43892万 | 5.73 | 3.43% |
| 2020-10-23 | 191.01 | 191.01 | 162.36 | 167.00 | 19539手 | 34760万 | -21.60 | -11.45% |
| 2020-10-16 | 186.50 | 198.50 | 180.10 | 188.60 | 18722手 | 35196万 | 3.70 | 2.00% |
| 2020-10-09 | 174.92 | 184.90 | 174.92 | 184.90 | 4388手 | 7945万 | 10.00 | 5.72% |
| 2020-09-30 | 172.08 | 177.20 | 165.12 | 174.90 | 10035手 | 17277万 | 3.42 | 1.99% |
| 2020-09-25 | 163.00 | 176.00 | 158.08 | 171.48 | 17209手 | 28793万 | 3.52 | 2.10% |
| 2020-09-18 | 154.80 | 173.90 | 154.16 | 167.96 | 20422手 | 33664万 | 12.17 | 7.81% |
| 2020-09-11 | 171.20 | 177.17 | 147.27 | 155.79 | 31897手 | 50917万 | -19.21 | -10.98% |
| 2020-09-04 | 160.90 | 177.70 | 159.38 | 175.00 | 32990手 | 55643万 | 13.62 | 8.44% |
| 2020-08-28 | 140.39 | 166.00 | 139.55 | 161.38 | 43401手 | 66907万 | 20.38 | 14.45% |
| 2020-08-21 | 138.38 | 147.79 | 130.88 | 141.00 | 51549手 | 71859万 | 1.00 | 0.71% |
| 2020-08-14 | 155.80 | 163.91 | 132.52 | 140.00 | 42035手 | 60663万 | -15.90 | -10.20% |
| 2020-08-07 | 139.58 | 159.99 | 136.03 | 155.90 | 49105手 | 72261万 | 16.30 | 11.68% |
| 2020-07-31 | 133.11 | 146.88 | 131.00 | 139.60 | 33961手 | 47054万 | 4.59 | 3.40% |
| 2020-07-24 | 136.00 | 152.10 | 118.00 | 135.01 | 47822手 | 65265万 | 0.13 | 0.10% |
| 2020-07-17 | 130.00 | 156.47 | 125.51 | 134.88 | 80331手 | 110675万 | 6.56 | 5.11% |
| 2020-07-10 | 123.74 | 133.21 | 120.80 | 128.32 | 62857手 | 79208万 | 3.56 | 2.85% |
| 2020-07-03 | 127.19 | 139.45 | 122.32 | 124.76 | 47317手 | 61807万 | -2.43 | -1.91% |
| 2020-06-24 | 118.97 | 131.01 | 117.04 | 127.19 | 27365手 | 34274万 | 8.22 | 6.91% |
| 2020-06-19 | 118.72 | 125.25 | 113.68 | 118.97 | 41641手 | 49271万 | 1.46 | 1.24% |
| 2020-06-12 | 121.30 | 123.39 | 110.11 | 117.51 | 39026手 | 45567万 | -3.16 | -2.62% |
| 2020-06-05 | 116.11 | 133.32 | 114.17 | 120.67 | 33690手 | 40799万 | 5.40 | 4.68% |
| 2020-05-29 | 96.00 | 116.78 | 94.68 | 115.27 | 33381手 | 35117万 | 18.81 | 19.50% |
2319.12 (1.00%)
19664.10 -1.06%
